跃岭股份 (002725) - 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
2026-08-20	11.07	11.19	0.18	1.63%	10.95	11.33	45284	5065	2.11%
2026-08-19	11.40	11.01	-0.55	-4.76%	10.90	11.50	64105	7141	2.99%
2026-08-18	11.88	11.56	-0.51	-4.23%	11.42	11.92	79190	9179	3.69%
2026-08-17	11.74	12.07	0.31	2.64%	11.60	12.09	64983	7728	3.03%
2026-08-14	11.55	11.76	0.14	1.20%	11.55	12.07	58025	6816	2.71%
2026-08-13	12.10	11.62	-0.35	-2.92%	11.62	12.10	53193	6284	2.48%
2026-08-12	11.62	11.97	0.39	3.37%	11.53	12.01	75817	9000	3.54%
2026-08-11	11.60	11.58	-0.06	-0.52%	11.50	11.73	34459	4010	1.61%
2026-08-10	11.69	11.64	-0.02	-0.17%	11.37	11.75	63883	7376	2.98%
2026-08-07	11.45	11.66	0.15	1.30%	11.33	11.79	74688	8651	3.48%
2026-08-06	11.33	11.51	0.19	1.68%	11.26	11.55	68523	7826	3.20%
2026-08-05	11.25	11.32	0.17	1.52%	11.17	11.44	64758	7340	3.02%
2026-08-04	11.00	11.15	0.27	2.48%	10.88	11.20	48555	5389	2.27%
2026-08-03	10.65	10.88	0.22	2.06%	10.65	10.91	44296	4788	2.07%
2026-07-31	10.78	10.66	0.16	1.52%	10.53	10.86	63140	6744	2.95%
2026-07-30	10.88	10.50	-0.43	-3.93%	10.39	10.98	63256	6728	2.95%
2026-07-29	11.01	10.93	-0.09	-0.82%	10.68	11.15	76369	8279	3.56%
2026-07-28	11.60	11.02	-0.36	-3.16%	10.97	11.73	111975	12610	5.22%
2026-07-27	10.95	11.38	0.53	4.88%	10.81	11.41	83243	9299	3.88%
2026-07-24	10.78	10.85	0.07	0.65%	10.48	10.89	99446	10664	4.64%
2026-07-23	9.80	10.78	0.98	10.00%	9.75	10.78	114756	11926	5.35%
2026-07-22	9.96	9.80	-0.21	-2.10%	9.80	10.22	80069	7984	3.74%
2026-07-21	9.74	10.01	0.22	2.25%	9.12	10.06	88411	8535	4.12%
2026-07-20	10.32	9.79	-0.41	-4.02%	9.53	10.47	83632	8343	3.90%
2026-07-17	11.05	10.20	-0.85	-7.69%	10.08	11.05	73729	7754	3.44%
2026-07-16	10.71	11.05	0.17	1.56%	10.69	11.16	56038	6148	2.61%
2026-07-15	10.65	10.88	0.05	0.46%	10.56	11.10	54656	5931	2.55%
2026-07-14	10.56	10.83	0.18	1.69%	10.34	10.83	50404	5342	2.35%
2026-07-13	11.41	10.65	-0.88	-7.63%	10.61	11.52	63557	6925	2.96%
2026-07-10	11.58	11.53	-0.15	-1.28%	11.39	11.80	77200	8938	3.60%
2026-07-09	10.93	11.68	0.54	4.85%	10.71	11.83	96302	10783	4.49%
2026-07-08	11.14	11.14	-0.01	-0.09%	10.85	11.26	59142	6520	2.76%
2026-07-07	11.70	11.15	-0.55	-4.70%	11.11	11.79	69212	7851	3.23%
2026-07-06	12.34	11.70	-0.65	-5.26%	11.70	12.46	94609	11329	4.41%
2026-07-03	12.34	12.35	0.02	0.16%	12.22	12.53	70770	8753	3.30%
2026-07-02	12.58	12.33	-0.40	-3.14%	12.21	12.89	87350	10967	4.07%
2026-07-01	12.33	12.73	0.41	3.33%	12.12	12.94	120786	15148	5.63%
2026-06-30	12.46	12.32	-0.02	-0.16%	12.17	12.69	84535	10488	3.94%
2026-06-29	12.01	12.34	0.32	2.66%	11.90	12.74	107545	13298	5.02%
2026-06-26	12.47	12.02	-0.61	-4.83%	11.85	12.49	123504	14955	5.76%
2026-06-25	13.71	12.63	-0.91	-6.72%	12.60	13.78	175619	22784	8.19%
2026-06-24	13.11	13.54	0.45	3.44%	12.60	14.28	198937	26606	9.28%
2026-06-23	13.40	13.09	-0.44	-3.25%	12.98	13.85	114646	15286	5.35%
2026-06-22	13.31	13.53	0.23	1.73%	13.05	14.05	159399	21514	7.44%
2026-06-18	13.52	13.30	-0.40	-2.92%	13.25	13.95	125728	16996	5.87%
2026-06-17	14.32	13.70	-0.40	-2.84%	13.64	14.52	211559	29619	9.87%
2026-06-16	13.51	14.10	0.52	3.83%	13.26	14.94	266126	38036	12.41%
2026-06-15	13.09	13.58	0.63	4.86%	12.95	13.83	128893	17198	6.01%
2026-06-12	13.01	12.95	0.10	0.78%	12.87	13.48	93670	12295	4.37%
2026-06-11	12.84	12.85	-0.03	-0.23%	12.48	13.21	102486	13175	4.78%
2026-06-10	12.97	12.88	-0.11	-0.85%	12.46	12.99	90288	11489	4.21%
2026-06-09	13.28	12.99	-0.14	-1.07%	12.91	13.35	86189	11237	4.02%
2026-06-08	13.45	13.13	-0.72	-5.20%	12.89	13.79	121318	16218	5.66%
2026-06-05	14.36	13.85	-0.66	-4.55%	13.84	14.63	127407	18021	5.94%
2026-06-04	14.75	14.51	-0.25	-1.69%	14.12	15.20	134115	19407	6.26%
2026-06-03	14.80	14.76	0.08	0.54%	14.54	15.80	151655	23026	7.07%
2026-06-02	14.72	14.68	-0.07	-0.47%	14.16	14.94	108588	15785	5.07%
2026-06-01	15.30	14.75	-0.77	-4.96%	14.70	15.57	141741	21358	6.61%
2026-05-29	15.79	15.52	0.00	0.00%	15.50	16.79	203142	32538	9.48%
2026-05-28	15.15	15.52	0.36	2.37%	14.89	16.19	179135	27946	8.36%
2026-05-27	15.61	15.16	-0.28	-1.81%	15.08	15.96	93874	14411	4.38%
2026-05-26	16.00	15.46	-0.54	-3.38%	15.14	16.15	133044	20715	6.21%
2026-05-25	16.63	16.00	-0.54	-3.26%	15.74	16.75	184749	29624	8.62%
2026-05-22	15.79	16.54	1.50	9.97%	15.05	16.54	165697	26584	7.73%
2026-05-21	16.97	15.04	-1.67	-9.99%	15.04	17.03	231899	36261	10.82%
2026-05-20	16.81	16.71	-0.23	-1.36%	16.48	17.23	82845	13918	3.86%
2026-05-19	16.76	16.94	-0.03	-0.18%	16.52	17.09	85533	14400	3.99%
2026-05-18	16.65	16.97	0.22	1.31%	16.49	17.13	70171	11784	3.27%
2026-05-15	17.11	16.75	-0.36	-2.10%	16.62	17.24	87875	14824	4.10%
2026-05-14	17.89	17.11	-0.57	-3.22%	17.10	18.15	153370	26795	7.15%
2026-05-13	17.09	17.68	0.56	3.27%	16.90	17.90	131298	23069	6.13%