凌霄泵业 (002884) - 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
2026-06-18	15.83	15.56	-0.24	-1.52%	15.50	15.84	27279	4259	1.00%
2026-06-17	16.07	15.80	-0.26	-1.62%	15.76	16.08	19253	3054	0.71%
2026-06-16	16.40	16.06	-0.41	-2.49%	16.01	16.46	26988	4350	0.99%
2026-06-15	16.24	16.47	0.24	1.48%	16.20	16.51	16883	2756	0.62%
2026-06-12	15.98	16.23	0.30	1.88%	15.90	16.26	14399	2324	0.53%
2026-06-11	15.97	15.93	-0.18	-1.12%	15.74	16.08	18357	2915	0.67%
2026-06-10	16.20	16.11	-0.19	-1.17%	15.87	16.30	23446	3753	0.86%
2026-06-09	16.24	16.30	0.12	0.74%	16.11	16.39	12929	2102	0.47%
2026-06-08	16.39	16.18	-0.22	-1.34%	16.02	16.39	21817	3521	0.80%
2026-06-05	16.33	16.40	0.10	0.61%	16.29	16.57	11442	1880	0.42%
2026-06-04	16.65	16.30	-0.35	-2.10%	16.29	16.75	16571	2726	0.61%
2026-06-03	16.87	16.65	-0.18	-1.07%	16.56	16.88	13729	2291	0.50%
2026-06-02	16.70	16.83	0.08	0.48%	16.65	16.84	16012	2684	0.59%
2026-06-01	16.51	16.75	0.24	1.45%	16.43	16.78	21479	3572	0.79%
2026-05-29	16.37	16.51	0.14	0.86%	16.23	16.68	22970	3787	0.84%
2026-05-28	16.21	16.37	0.10	0.61%	16.10	16.38	16723	2717	0.61%
2026-05-27	16.54	16.27	-0.32	-1.93%	16.21	16.62	22473	3679	0.82%
2026-05-26	16.54	16.59	-0.01	-0.06%	16.37	16.60	19361	3193	0.71%
2026-05-25	16.91	16.60	-0.30	-1.78%	16.50	16.99	30367	5051	1.11%
2026-05-22	17.01	16.90	-0.09	-0.53%	16.70	17.08	25518	4294	0.93%
2026-05-21	17.23	16.99	-0.23	-1.34%	16.97	17.36	32208	5519	1.18%
2026-05-20	17.48	17.22	-0.29	-1.66%	17.11	17.51	28941	4986	1.06%
2026-05-19	17.31	17.51	0.20	1.16%	17.19	17.51	31946	5553	1.17%
2026-05-18	17.47	17.31	-0.23	-1.31%	17.07	17.75	60626	10456	2.22%
2026-05-15	18.43	18.54	0.14	0.76%	18.43	18.88	71942	13430	2.63%
2026-05-14	18.68	18.40	-0.28	-1.50%	18.40	18.69	44103	8159	1.62%
2026-05-13	18.75	18.68	-0.11	-0.59%	18.64	18.95	38102	7152	1.40%
2026-05-12	19.15	18.79	-0.25	-1.31%	18.65	19.18	39668	7473	1.45%
2026-05-11	18.78	19.04	0.25	1.33%	18.70	19.15	46429	8797	1.70%
2026-05-08	18.89	18.79	-0.12	-0.63%	18.65	18.96	34671	6507	1.27%
2026-05-07	18.97	18.91	-0.06	-0.32%	18.75	19.07	31487	5930	1.15%
2026-05-06	18.84	18.97	0.15	0.80%	18.72	19.13	62357	11841	2.28%
2026-04-30	18.60	18.82	0.22	1.18%	18.03	18.84	57023	10592	2.09%
2026-04-29	18.28	18.60	0.29	1.58%	18.28	18.70	38131	7059	1.40%
2026-04-28	18.46	18.31	-0.13	-0.70%	18.23	18.54	27624	5067	1.01%
2026-04-27	18.62	18.44	-0.14	-0.75%	18.31	18.67	30625	5648	1.12%
2026-04-24	18.68	18.58	-0.20	-1.06%	18.50	18.75	29798	5543	1.09%
2026-04-23	18.82	18.78	-0.09	-0.48%	18.71	18.96	27026	5081	0.99%
2026-04-22	18.98	18.87	-0.11	-0.58%	18.68	19.00	31983	6013	1.17%
2026-04-21	18.98	18.98	-0.07	-0.37%	18.88	19.15	33342	6336	1.22%
2026-04-20	18.81	19.05	0.18	0.95%	18.80	19.27	45775	8721	1.68%
2026-04-17	18.96	18.87	0.03	0.16%	18.74	19.01	39159	7384	1.43%
2026-04-16	18.78	18.84	0.07	0.37%	18.73	19.29	54175	10239	1.98%
2026-04-15	18.30	18.77	0.41	2.23%	18.21	18.88	77339	14411	2.83%
2026-04-14	18.20	18.36	0.42	2.34%	17.89	18.37	67474	12257	2.47%
2026-04-13	18.25	17.94	-0.99	-5.23%	17.90	18.60	103659	18705	3.80%
2026-04-10	18.43	18.93	0.50	2.71%	18.43	19.09	58674	11084	2.15%
2026-04-09	18.53	18.43	-0.18	-0.97%	18.22	18.65	35370	6508	1.30%
2026-04-08	18.13	18.61	0.75	4.20%	18.04	18.65	47567	8785	1.74%
2026-04-07	17.89	17.86	-0.01	-0.06%	17.72	17.98	19146	3415	0.70%
2026-04-03	18.30	17.87	-0.43	-2.35%	17.82	18.37	31088	5585	1.14%
2026-04-02	18.44	18.30	-0.17	-0.92%	18.22	18.48	27259	4997	1.00%
2026-04-01	18.45	18.47	0.25	1.37%	18.36	18.63	31633	5848	1.16%
2026-03-31	18.45	18.22	-0.24	-1.30%	18.19	18.70	32077	5922	1.17%
2026-03-30	18.05	18.46	0.23	1.26%	18.00	18.73	38367	7082	1.41%
2026-03-27	18.25	18.23	-0.05	-0.27%	18.05	18.33	23597	4295	0.86%
2026-03-26	18.39	18.28	-0.12	-0.65%	18.21	18.60	23675	4348	0.87%
2026-03-25	18.19	18.40	0.30	1.66%	17.94	18.44	32612	5957	1.19%
2026-03-24	17.76	18.10	0.68	3.90%	17.50	18.11	41199	7326	1.51%
2026-03-23	18.00	17.42	-0.92	-5.02%	17.19	18.15	88267	15489	3.23%
2026-03-20	18.70	18.34	-0.35	-1.87%	18.24	18.75	43370	8001	1.59%
2026-03-19	18.80	18.69	-0.29	-1.53%	18.52	18.99	54819	10290	2.01%
2026-03-18	18.68	18.98	0.30	1.61%	18.61	18.99	56590	10668	2.07%
2026-03-17	18.98	18.68	-0.21	-1.11%	18.65	19.19	53412	10083	1.96%
2026-03-16	18.27	18.89	0.62	3.39%	18.19	18.99	73379	13705	2.69%
2026-03-13	18.35	18.27	-0.18	-0.98%	18.24	18.53	28813	5298	1.06%