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
2025-09-16	14.32	14.42	0.10	0.70%	14.21	14.45	74590	10690	3.52%
2025-09-15	14.60	14.32	-0.10	-0.69%	14.31	14.69	90907	13171	4.29%
2025-09-12	14.63	14.42	-0.21	-1.44%	14.40	14.77	102285	14879	4.82%
2025-09-11	14.28	14.63	0.29	2.02%	13.94	14.64	124721	17880	5.88%
2025-09-10	14.40	14.34	0.07	0.49%	14.25	14.71	90324	13016	4.26%
2025-09-09	14.58	14.27	-0.38	-2.59%	14.23	14.62	85470	12308	4.03%
2025-09-08	14.81	14.65	-0.21	-1.41%	14.37	14.85	115295	16808	5.44%
2025-09-05	14.37	14.86	0.53	3.70%	14.21	14.94	118511	17420	5.59%
2025-09-04	14.66	14.33	-0.32	-2.18%	14.05	15.29	146981	21428	6.93%
2025-09-03	15.49	14.65	-0.85	-5.48%	14.60	15.49	168113	25067	7.93%
2025-09-02	15.41	15.50	0.19	1.24%	15.09	15.74	280823	43261	13.25%
2025-09-01	14.60	15.31	0.72	4.93%	14.60	15.42	247861	37504	11.69%
2025-08-29	14.90	14.59	-0.24	-1.62%	14.57	14.98	114726	16894	5.41%
2025-08-28	14.67	14.83	0.13	0.88%	14.37	15.01	162134	23881	7.65%
2025-08-27	15.22	14.70	-0.39	-2.58%	14.70	15.35	238914	36022	11.27%
2025-08-26	15.35	15.09	-0.19	-1.24%	15.08	15.35	205044	31088	9.68%
2025-08-25	15.46	15.28	-0.18	-1.16%	15.10	15.54	295580	45083	13.95%
2025-08-22	15.72	15.46	-0.69	-4.27%	15.26	16.03	443509	68812	20.93%
2025-08-21	16.35	16.15	0.11	0.69%	15.65	17.49	714758	118413	33.73%
2025-08-20	15.00	16.04	1.46	10.01%	14.62	16.04	403512	61596	19.04%
2025-08-19	14.00	14.58	0.60	4.29%	14.00	15.30	309713	45092	14.61%
2025-08-18	13.77	13.98	0.22	1.60%	13.77	14.08	117913	16439	5.56%
2025-08-15	13.48	13.76	0.28	2.08%	13.48	13.79	74725	10238	3.53%
2025-08-14	13.98	13.48	-0.40	-2.88%	13.48	14.00	112394	15348	5.30%
2025-08-13	14.04	13.88	-0.10	-0.72%	13.84	14.08	96664	13463	4.56%
2025-08-12	14.07	13.98	-0.11	-0.78%	13.85	14.15	103240	14421	4.87%
2025-08-11	13.99	14.09	0.19	1.37%	13.78	14.14	153012	21427	7.22%
2025-08-08	13.62	13.90	0.20	1.46%	13.57	14.02	149939	20774	7.08%
2025-08-07	13.60	13.70	0.06	0.44%	13.60	13.75	90045	12317	4.25%
2025-08-06	13.60	13.64	0.00	0.00%	13.56	13.72	87129	11887	4.11%
2025-08-05	13.37	13.64	0.27	2.02%	13.35	13.65	100956	13698	4.76%
2025-08-04	13.15	13.37	0.12	0.91%	13.07	13.43	64485	8583	3.04%
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%