物产金轮 (002722) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	15.66	15.71	0.04	0.26%	15.58	16.06	65774	10392	2.96%
2026-05-06	15.71	15.67	-0.03	-0.19%	15.59	15.89	42316	6664	1.90%
2026-04-30	15.66	15.70	0.14	0.90%	15.50	15.86	40744	6407	1.83%
2026-04-29	15.26	15.56	0.21	1.37%	15.25	15.88	60028	9388	2.70%
2026-04-28	15.37	15.35	-0.13	-0.84%	15.20	15.49	41839	6413	1.88%
2026-04-27	15.03	15.48	0.28	1.84%	15.01	15.52	62519	9551	2.81%
2026-04-24	14.99	15.20	0.21	1.40%	14.75	15.20	42090	6325	1.89%
2026-04-23	15.22	14.99	-0.26	-1.70%	14.98	15.42	47520	7172	2.14%
2026-04-22	15.25	15.25	-0.11	-0.72%	15.09	15.68	78877	12052	3.55%
2026-04-21	15.13	15.36	0.67	4.56%	15.07	15.57	112687	17240	5.07%
2026-04-20	14.71	14.69	-0.08	-0.54%	14.53	14.81	31993	4703	1.44%
2026-04-17	14.75	14.77	-0.05	-0.34%	14.65	14.94	26959	3978	1.21%
2026-04-16	14.62	14.82	0.26	1.79%	14.57	14.84	21295	3139	0.96%
2026-04-15	14.77	14.56	-0.13	-0.88%	14.55	14.83	19166	2812	0.86%
2026-04-14	14.70	14.69	0.02	0.14%	14.53	14.76	16646	2434	0.75%
2026-04-13	14.64	14.67	0.02	0.14%	14.51	14.72	19100	2789	0.86%
2026-04-10	14.60	14.65	0.12	0.83%	14.60	14.80	18733	2757	0.84%
2026-04-09	14.70	14.53	-0.21	-1.42%	14.50	14.80	23096	3376	1.04%
2026-04-08	14.57	14.74	0.39	2.72%	14.51	14.75	26422	3874	1.19%
2026-04-07	14.05	14.35	0.36	2.57%	13.88	14.49	26888	3837	1.21%
2026-04-03	14.22	13.99	-0.23	-1.62%	13.91	14.40	22343	3139	1.00%
2026-04-02	14.45	14.22	-0.25	-1.73%	14.11	14.48	21217	3029	0.95%
2026-04-01	14.46	14.47	0.16	1.12%	14.31	14.58	29376	4240	1.32%
2026-03-31	14.36	14.31	-0.04	-0.28%	14.26	14.61	24668	3564	1.11%
2026-03-30	14.15	14.35	0.11	0.77%	14.00	14.36	25200	3591	1.13%
2026-03-27	13.95	14.24	0.20	1.42%	13.84	14.27	25609	3619	1.15%
2026-03-26	14.22	14.04	-0.18	-1.27%	13.97	14.43	29510	4173	1.33%
2026-03-25	14.11	14.22	0.23	1.64%	14.00	14.25	26784	3791	1.20%
2026-03-24	13.79	13.99	0.50	3.71%	13.43	14.00	45792	6301	2.06%
2026-03-23	14.10	13.49	-0.89	-6.19%	13.34	14.25	55208	7613	2.48%
2026-03-20	14.92	14.38	-0.45	-3.03%	14.36	14.98	37070	5398	1.67%
2026-03-19	15.14	14.83	-0.43	-2.82%	14.75	15.22	30821	4604	1.39%
2026-03-18	15.15	15.26	0.18	1.19%	14.91	15.29	29796	4500	1.34%
2026-03-17	15.43	15.08	-0.35	-2.27%	15.07	15.60	33377	5114	1.50%
2026-03-16	15.54	15.43	-0.08	-0.52%	15.31	15.75	27251	4214	1.23%
2026-03-13	15.40	15.51	0.11	0.71%	15.31	15.79	32752	5109	1.47%
2026-03-12	15.76	15.40	-0.38	-2.41%	15.39	15.79	33639	5229	1.51%
2026-03-11	16.00	15.78	-0.10	-0.63%	15.68	16.00	26052	4120	1.17%
2026-03-10	15.57	15.88	0.37	2.39%	15.57	15.92	32801	5185	1.48%
2026-03-09	15.60	15.51	-0.26	-1.65%	15.36	15.64	30655	4750	1.38%
2026-03-06	15.35	15.77	0.33	2.14%	15.33	15.80	29573	4639	1.33%
2026-03-05	15.45	15.44	0.30	1.98%	15.33	15.55	38394	5928	1.73%
2026-03-04	15.38	15.14	-0.38	-2.45%	15.07	15.58	46539	7109	2.09%
2026-03-03	15.99	15.52	-0.47	-2.94%	15.45	16.49	61074	9746	2.75%
2026-03-02	16.37	15.99	-0.44	-2.68%	15.86	16.44	53305	8589	2.40%
2026-02-27	16.28	16.43	0.13	0.80%	16.19	16.47	38701	6323	1.74%
2026-02-26	16.31	16.30	-0.12	-0.73%	16.23	16.49	48040	7852	2.16%
2026-02-25	16.28	16.42	0.11	0.67%	16.12	16.50	54377	8888	2.45%
2026-02-24	16.19	16.31	0.15	0.93%	16.19	16.64	74441	12213	3.35%
2026-02-13	16.33	16.16	-0.17	-1.04%	16.16	16.44	42499	6926	1.91%
2026-02-12	16.27	16.33	0.08	0.49%	16.16	16.60	63607	10395	2.86%
2026-02-11	16.07	16.25	0.23	1.44%	15.99	16.72	82737	13559	3.72%
2026-02-10	16.01	16.02	-0.03	-0.19%	15.98	16.19	29710	4780	1.34%
2026-02-09	15.93	16.05	0.31	1.97%	15.80	16.12	36726	5883	1.92%
2026-02-06	15.63	15.74	0.03	0.19%	15.56	15.93	23829	3765	1.25%
2026-02-05	15.89	15.71	-0.20	-1.26%	15.70	15.95	27893	4408	1.46%
2026-02-04	15.82	15.91	0.15	0.95%	15.71	15.96	33550	5326	1.75%
2026-02-03	15.55	15.76	0.33	2.14%	15.44	15.77	30181	4728	1.58%
2026-02-02	15.69	15.43	-0.34	-2.16%	15.42	15.83	33177	5192	1.73%
2026-01-30	15.52	15.77	0.19	1.22%	15.48	15.83	43126	6762	2.25%
2026-01-29	15.68	15.58	-0.19	-1.20%	15.49	15.86	36004	5641	1.88%
2026-01-28	16.02	15.77	-0.29	-1.81%	15.73	16.02	37089	5873	1.94%
2026-01-27	15.96	16.06	0.03	0.19%	15.50	16.07	41558	6574	2.17%