致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 06:28:13 休市中

皮阿诺 (002853) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 13.39 12.71 -1.41 -9.99% 12.71 13.39 23572 3026 1.78%
2025-04-03 14.53 14.12 -0.43 -2.96% 13.80 14.53 30355 4281 2.29%
2025-04-02 14.05 14.55 0.50 3.56% 14.01 14.68 31139 4497 2.35%
2025-04-01 14.27 14.05 -0.16 -1.13% 14.00 14.59 34272 4902 2.59%
2025-03-31 14.35 14.21 -0.15 -1.04% 13.74 14.35 29851 4188 2.26%
2025-03-28 14.44 14.36 -0.08 -0.55% 14.20 14.66 21960 3152 1.66%
2025-03-27 14.80 14.44 -0.36 -2.43% 14.40 14.86 22562 3296 1.70%
2025-03-26 14.79 14.80 -0.01 -0.07% 14.63 15.05 22674 3361 1.71%
2025-03-25 14.60 14.81 0.14 0.95% 14.45 14.96 37704 5553 2.85%
2025-03-24 15.50 14.67 -0.90 -5.78% 14.20 15.68 52762 7805 3.99%
2025-03-21 15.50 15.57 0.01 0.06% 15.30 15.76 24537 3821 1.85%
2025-03-20 15.51 15.56 0.01 0.06% 15.25 15.76 20642 3208 1.56%
2025-03-19 15.61 15.55 -0.13 -0.83% 15.30 15.86 42422 6585 3.21%
2025-03-18 16.18 15.68 -0.49 -3.03% 15.40 16.37 60884 9565 4.60%
2025-03-17 16.50 16.17 -0.13 -0.80% 16.05 16.50 36325 5882 2.74%
2025-03-14 16.11 16.30 0.18 1.12% 15.81 16.46 42465 6866 3.21%
2025-03-13 16.50 16.12 -0.25 -1.53% 15.60 16.50 46973 7531 3.55%
2025-03-12 15.92 16.37 0.57 3.61% 15.90 16.60 47435 7750 3.58%
2025-03-11 15.18 15.80 0.37 2.40% 15.15 15.81 47031 7263 3.55%
2025-03-10 15.50 15.43 -0.42 -2.65% 15.01 15.55 73350 11206 5.54%
2025-03-07 15.00 15.85 0.82 5.46% 15.00 16.08 95195 14922 7.19%
2025-03-06 15.39 15.03 -0.32 -2.08% 14.69 15.59 82429 12354 6.23%
2025-03-05 14.91 15.35 0.65 4.42% 14.71 15.41 88630 13329 6.70%
2025-03-04 14.30 14.70 0.21 1.45% 14.10 14.88 117603 17169 8.89%
2025-03-03 13.13 14.49 1.32 10.02% 13.06 14.49 63034 8842 4.76%
2025-02-28 13.28 13.17 -0.17 -1.27% 13.12 13.52 61320 8163 4.63%
2025-02-27 13.24 13.34 0.11 0.83% 12.80 13.47 56397 7425 4.26%
2025-02-26 12.76 13.23 0.48 3.76% 12.73 13.23 55882 7272 4.22%
2025-02-25 12.54 12.75 0.14 1.11% 12.42 13.14 53809 6889 4.07%
2025-02-24 11.84 12.61 0.74 6.23% 11.72 12.72 74794 9264 5.65%
2025-02-21 11.75 11.87 0.09 0.76% 11.61 11.93 36879 4348 2.79%
2025-02-20 11.98 11.78 -0.07 -0.59% 11.60 11.98 32372 3798 2.45%
2025-02-19 11.69 11.85 0.22 1.89% 11.60 11.85 31523 3707 2.38%
2025-02-18 11.87 11.63 -0.31 -2.60% 11.54 11.95 51033 5972 3.86%
2025-02-17 11.35 11.94 0.71 6.32% 11.35 12.10 81453 9588 6.16%
2025-02-14 11.19 11.23 0.05 0.45% 11.08 11.30 34744 3883 2.63%
2025-02-13 11.34 11.18 -0.21 -1.84% 11.13 11.45 44987 5061 3.40%
2025-02-12 11.47 11.39 0.06 0.53% 11.28 11.66 50998 5818 3.85%
2025-02-11 11.58 11.33 -0.19 -1.65% 11.30 11.68 52374 5987 3.96%
2025-02-10 11.28 11.52 0.18 1.59% 11.28 11.69 61750 7093 4.67%
2025-02-07 11.45 11.34 -0.11 -0.96% 11.13 11.55 54038 6167 4.08%
2025-02-06 11.35 11.45 0.10 0.88% 11.05 11.47 55718 6297 4.21%
2025-02-05 11.62 11.35 0.01 0.09% 11.11 11.69 52199 5882 3.94%
2025-01-27 11.60 11.34 -0.28 -2.41% 11.23 11.72 85606 9792 6.47%
2025-01-24 10.47 11.62 0.64 5.83% 10.47 11.90 216936 24453 16.39%
2025-01-23 10.61 10.98 0.60 5.78% 10.60 11.42 178754 20028 13.51%
2025-01-22 10.58 10.38 -0.17 -1.61% 10.21 10.61 55132 5731 4.17%
2025-01-21 10.43 10.55 0.12 1.15% 10.16 10.73 113737 11902 8.59%
2025-01-20 9.78 10.43 0.14 1.36% 9.65 10.88 191653 19542 14.48%
2025-01-17 10.98 10.29 -1.14 -9.97% 10.29 10.98 222013 23180 16.78%
2025-01-16 11.63 11.43 -0.58 -4.83% 10.92 12.00 309627 35487 23.40%
2025-01-15 12.01 12.01 1.09 9.98% 12.01 12.01 44785 5378 3.38%
2025-01-14 10.92 10.92 0.99 9.97% 10.74 10.92 72616 7928 5.49%
2025-01-13 9.81 9.93 0.05 0.51% 9.55 10.20 26577 2631 2.01%
2025-01-10 10.23 9.88 -0.35 -3.42% 9.81 10.27 27120 2731 2.05%
2025-01-09 9.96 10.23 0.27 2.71% 9.72 10.27 23307 2362 1.76%
2025-01-08 10.00 9.96 -0.04 -0.40% 9.63 10.07 27411 2706 2.07%
2025-01-07 9.77 10.00 0.40 4.17% 9.55 10.04 40630 3972 3.07%
2025-01-06 10.26 9.60 -0.85 -8.13% 9.41 10.26 66964 6452 5.06%
2025-01-03 10.98 10.45 -0.53 -4.83% 10.20 11.04 38196 4001 2.89%
2025-01-02 11.01 10.98 0.01 0.09% 10.86 11.45 32608 3614 2.46%
2024-12-31 11.25 10.97 -0.21 -1.88% 10.81 11.29 27405 3017 2.07%
2024-12-30 11.64 11.18 -0.38 -3.29% 10.81 11.64 48212 5375 3.64%