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
2025-08-01	13.30	13.25	-0.08	-0.60%	13.18	13.45	91888	12189	4.34%
2025-07-31	13.45	13.33	-0.35	-2.56%	13.28	13.65	147524	19845	6.96%
2025-07-30	13.88	13.68	-0.19	-1.37%	13.50	14.14	177160	24461	8.36%
2025-07-29	13.66	13.87	0.21	1.54%	13.55	14.00	231866	32119	10.94%
2025-07-28	13.54	13.66	0.20	1.49%	13.49	13.70	122575	16693	5.78%
2025-07-25	13.59	13.46	-0.07	-0.52%	13.37	13.59	80149	10784	3.78%
2025-07-24	13.50	13.53	0.15	1.12%	13.33	13.56	100469	13549	4.74%
2025-07-23	13.57	13.38	-0.25	-1.83%	13.35	13.57	122565	16460	5.78%
2025-07-22	14.10	13.63	-0.28	-2.01%	13.57	14.17	219441	30154	10.35%
2025-07-21	13.82	13.91	0.05	0.36%	13.72	14.11	203760	28229	9.61%
2025-07-18	14.33	13.86	-0.68	-4.68%	13.86	14.50	365140	51206	17.23%
2025-07-17	13.88	14.54	0.31	2.18%	13.88	14.98	487640	70731	23.01%
2025-07-16	15.50	14.23	-0.14	-0.97%	14.20	15.53	727195	107267	34.31%
2025-07-15	13.26	14.37	1.31	10.03%	13.10	14.37	267454	37334	12.62%
2025-07-14	13.06	13.06	-0.17	-1.28%	12.90	13.26	223783	29213	10.56%
2025-07-11	12.94	13.23	0.42	3.28%	12.79	14.09	405186	54582	19.12%
2025-07-10	12.90	12.81	-0.03	-0.23%	12.74	13.05	144129	18564	6.80%
2025-07-09	12.81	12.84	0.10	0.78%	12.67	12.95	155437	19907	7.33%
2025-07-08	12.75	12.74	0.08	0.63%	12.57	12.75	101689	12913	4.80%
2025-07-07	12.57	12.66	0.08	0.64%	12.40	12.72	113293	14253	5.35%
2025-07-04	12.95	12.58	-0.31	-2.40%	12.51	12.95	168000	21242	7.93%
2025-07-03	12.68	12.89	0.22	1.74%	12.62	13.08	236407	30491	11.16%
2025-07-02	13.00	12.67	-0.54	-4.09%	12.65	13.21	307948	39579	14.53%
2025-07-01	13.52	13.21	0.03	0.23%	12.98	13.98	579878	77604	27.36%
2025-06-30	12.25	13.18	1.20	10.02%	12.25	13.18	149188	19178	7.04%
2025-06-27	11.93	11.98	0.11	0.93%	11.88	12.04	58127	6958	2.74%
2025-06-26	11.91	11.87	-0.03	-0.25%	11.83	11.98	51967	6189	2.45%
2025-06-25	11.88	11.90	0.01	0.08%	11.80	11.94	55463	6586	2.62%
2025-06-24	11.48	11.89	0.46	4.02%	11.43	11.94	89467	10534	4.22%
2025-06-23	11.02	11.43	0.31	2.79%	10.95	11.50	49052	5535	2.31%
2025-06-20	11.11	11.12	-0.06	-0.54%	11.07	11.43	48303	5414	2.28%
2025-06-19	11.42	11.18	-0.22	-1.93%	11.15	11.60	57261	6511	2.70%
2025-06-18	11.35	11.40	0.03	0.26%	11.19	11.40	31087	3512	1.47%
2025-06-17	11.37	11.37	-0.01	-0.09%	11.25	11.46	36089	4090	1.70%
2025-06-16	11.26	11.38	0.10	0.89%	11.22	11.48	39013	4447	1.84%
2025-06-13	11.62	11.28	-0.43	-3.67%	11.25	11.67	74677	8517	3.52%
2025-06-12	11.70	11.71	0.03	0.26%	11.60	11.99	93610	11043	4.42%
2025-06-11	11.56	11.68	0.12	1.04%	11.56	11.83	45114	5299	2.13%
2025-06-10	11.87	11.56	-0.31	-2.61%	11.39	11.87	72825	8472	3.44%
2025-06-09	11.84	11.87	0.03	0.25%	11.83	11.97	42174	5016	1.99%
2025-06-06	11.82	11.84	-0.02	-0.17%	11.72	11.87	37484	4424	1.77%
2025-06-05	11.75	11.86	0.11	0.94%	11.57	11.92	59036	6946	2.79%
2025-06-04	11.71	11.75	0.08	0.69%	11.65	11.79	33612	3945	1.59%
2025-06-03	11.62	11.67	-0.07	-0.60%	11.62	11.82	46335	5426	2.19%
2025-05-30	12.16	11.74	-0.42	-3.45%	11.69	12.17	72062	8527	3.40%
2025-05-29	11.85	12.16	0.26	2.18%	11.85	12.31	83714	10212	3.95%
2025-05-28	12.11	11.90	-0.21	-1.73%	11.82	12.24	66412	7947	3.13%
2025-05-27	12.23	12.11	-0.04	-0.33%	11.92	12.23	56962	6866	2.69%
2025-05-26	12.10	12.15	0.05	0.41%	11.99	12.27	56642	6883	2.67%
2025-05-23	12.28	12.10	-0.22	-1.79%	12.06	12.40	88396	10799	4.17%
2025-05-22	12.69	12.32	-0.37	-2.92%	12.28	12.69	122508	15253	5.78%
2025-05-21	12.52	12.69	0.17	1.36%	12.31	12.79	192028	24166	9.06%
2025-05-20	12.35	12.52	0.14	1.13%	12.17	12.59	187867	23369	8.86%
2025-05-19	12.21	12.38	0.46	3.86%	12.05	12.66	247404	30570	11.67%
2025-05-16	11.72	11.92	0.24	2.05%	11.61	12.04	72677	8669	3.43%
2025-05-15	11.80	11.68	-0.11	-0.93%	11.60	11.84	53252	6226	2.51%
2025-05-14	11.80	11.79	-0.09	-0.76%	11.73	12.04	55105	6515	2.60%
2025-05-13	12.08	11.88	-0.04	-0.34%	11.84	12.15	60659	7260	2.86%
2025-05-12	11.92	11.92	0.15	1.27%	11.84	12.03	63917	7618	3.02%
2025-05-09	12.01	11.77	-0.27	-2.24%	11.73	12.08	81587	9665	3.85%
2025-05-08	11.96	12.04	0.08	0.67%	11.95	12.17	91901	11060	4.34%
2025-05-07	12.03	11.96	0.02	0.17%	11.77	12.20	157500	18873	7.43%
2025-05-06	11.50	11.94	0.45	3.92%	11.50	12.05	152180	17906	7.18%
2025-04-30	11.41	11.49	0.15	1.32%	11.34	11.63	107483	12340	5.07%
2025-04-29	10.99	11.34	0.29	2.62%	10.91	11.38	119785	13496	5.65%
2025-04-28	11.11	11.05	-0.12	-1.07%	11.00	11.30	94793	10512	4.47%
2025-04-25	10.95	11.17	0.38	3.52%	10.94	11.80	176861	19930	8.35%
2025-04-24	11.01	10.79	-0.25	-2.26%	10.70	11.10	48183	5249	2.27%