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
2025-08-01	16.12	16.23	0.11	0.68%	16.12	16.26	23318	3777	0.85%
2025-07-31	16.40	16.12	-0.31	-1.89%	16.08	16.41	35982	5832	1.32%
2025-07-30	16.25	16.43	0.12	0.74%	16.23	16.58	40468	6638	1.48%
2025-07-29	16.52	16.31	-0.02	-0.12%	16.18	16.56	35713	5822	1.31%
2025-07-28	16.56	16.33	-0.24	-1.45%	16.31	16.62	49328	8096	1.81%
2025-07-25	16.42	16.57	0.15	0.91%	16.42	16.79	60267	9983	2.21%
2025-07-24	16.33	16.42	0.12	0.74%	16.33	16.46	32174	5273	1.18%
2025-07-23	16.50	16.30	-0.15	-0.91%	16.28	16.52	37880	6205	1.39%
2025-07-22	16.28	16.45	0.23	1.42%	16.17	16.45	44118	7201	1.62%
2025-07-21	16.03	16.22	0.16	1.00%	16.03	16.23	44497	7195	1.63%
2025-07-18	16.05	16.06	0.01	0.06%	15.97	16.09	23145	3704	0.85%
2025-07-17	16.17	16.05	-0.09	-0.56%	16.03	16.18	20100	3230	0.74%
2025-07-16	16.08	16.14	0.10	0.62%	16.04	16.16	19964	3219	0.73%
2025-07-15	16.20	16.04	-0.14	-0.87%	15.97	16.20	24627	3955	0.90%
2025-07-14	16.06	16.18	0.18	1.13%	16.00	16.23	32636	5272	1.20%
2025-07-11	15.96	16.00	0.02	0.13%	15.93	16.08	22821	3652	0.84%
2025-07-10	15.95	15.98	0.04	0.25%	15.89	16.03	18435	2943	0.68%
2025-07-09	16.00	15.94	-0.03	-0.19%	15.91	16.09	25646	4104	0.94%
2025-07-08	15.88	15.97	0.06	0.38%	15.88	15.99	19453	3105	0.71%
2025-07-07	15.94	15.91	-0.01	-0.06%	15.86	15.95	12036	1913	0.44%
2025-07-04	15.95	15.92	-0.03	-0.19%	15.88	16.02	24637	3930	0.90%
2025-07-03	15.81	15.95	0.01	0.06%	15.80	15.95	23299	3705	0.85%
2025-07-02	15.90	15.94	0.00	0.00%	15.83	15.95	20943	3327	0.77%
2025-07-01	15.94	15.94	0.00	0.00%	15.83	15.95	18613	2959	0.68%
2025-06-30	15.95	15.94	0.02	0.13%	15.88	16.03	25145	4006	0.92%
2025-06-27	15.78	15.92	0.18	1.14%	15.74	16.06	35981	5734	1.32%
2025-06-26	15.89	15.74	-0.12	-0.76%	15.69	15.89	35240	5548	1.29%
2025-06-25	15.76	15.86	0.12	0.76%	15.73	15.88	19910	3149	0.73%
2025-06-24	15.55	15.74	0.19	1.22%	15.54	15.75	28245	4432	1.03%
2025-06-23	15.61	15.55	-0.17	-1.08%	15.50	15.69	32955	5124	1.21%
2025-06-20	15.69	15.72	0.09	0.58%	15.61	15.85	19021	2992	0.70%
2025-06-19	15.77	15.63	-0.17	-1.08%	15.59	15.82	27497	4315	1.01%
2025-06-18	15.92	15.80	-0.10	-0.63%	15.74	15.93	18528	2928	0.68%
2025-06-17	15.92	15.90	-0.02	-0.13%	15.86	16.01	13209	2105	0.48%
2025-06-16	15.77	15.92	0.09	0.57%	15.77	15.98	22743	3616	0.83%
2025-06-13	15.99	15.83	-0.23	-1.43%	15.80	16.02	35034	5564	1.28%
2025-06-12	16.01	16.06	0.06	0.38%	15.95	16.13	18529	2970	0.68%
2025-06-11	15.83	16.00	0.17	1.07%	15.80	16.14	31805	5083	1.16%
2025-06-10	15.91	15.83	-0.08	-0.50%	15.72	15.97	20883	3309	0.76%
2025-06-09	15.81	15.91	0.14	0.89%	15.73	15.97	19534	3099	0.72%
2025-06-06	15.72	15.77	0.05	0.32%	15.64	15.85	16427	2587	0.60%
2025-06-05	15.74	15.72	0.02	0.13%	15.67	15.77	15017	2362	0.55%
2025-06-04	15.66	15.70	0.05	0.32%	15.63	15.74	18433	2891	0.68%
2025-06-03	15.70	15.65	-0.07	-0.45%	15.51	15.72	18406	2871	0.67%
2025-05-30	15.77	15.72	-0.05	-0.32%	15.66	15.79	15929	2502	0.58%
2025-05-29	15.70	15.77	0.08	0.51%	15.65	15.86	23611	3730	0.86%
2025-05-28	15.48	15.69	0.19	1.23%	15.45	15.76	25006	3911	0.92%
2025-05-27	15.58	15.50	0.02	0.13%	15.40	15.60	13199	2042	0.48%
2025-05-26	15.50	15.48	-0.04	-0.26%	15.40	15.58	17558	2719	0.64%
2025-05-23	15.65	15.52	-0.13	-0.83%	15.51	15.72	21453	3352	0.79%
2025-05-22	15.78	15.65	-0.11	-0.70%	15.59	15.78	27961	4382	1.02%
2025-05-21	15.83	15.76	-0.06	-0.38%	15.71	15.88	22476	3546	0.82%
2025-05-20	15.65	15.82	0.17	1.09%	15.58	15.91	29978	4722	1.10%
2025-05-19	15.90	15.65	-0.26	-1.63%	15.46	15.91	58908	9196	2.16%
2025-05-16	16.82	16.91	0.11	0.65%	16.80	16.97	61140	10339	2.24%
2025-05-15	16.85	16.80	-0.03	-0.18%	16.61	16.86	41329	6922	1.51%
2025-05-14	16.86	16.83	-0.04	-0.24%	16.71	16.88	35299	5929	1.29%
2025-05-13	16.97	16.87	0.13	0.78%	16.83	17.06	55830	9454	2.04%
2025-05-12	16.78	16.74	0.32	1.95%	16.46	16.87	65430	10901	2.40%
2025-05-09	16.48	16.42	-0.06	-0.36%	16.32	16.52	38608	6334	1.41%
2025-05-08	16.10	16.48	0.39	2.42%	16.02	16.55	70756	11512	2.59%
2025-05-07	16.12	16.09	0.12	0.75%	15.96	16.34	61300	9863	2.25%
2025-05-06	15.91	15.97	0.20	1.27%	15.85	16.03	47118	7515	1.73%
2025-04-30	15.81	15.77	0.09	0.57%	15.72	16.02	52237	8294	1.91%
2025-04-29	15.67	15.68	0.01	0.06%	15.63	15.79	23825	3740	0.87%
2025-04-28	15.89	15.67	-0.25	-1.57%	15.64	15.99	34286	5419	1.26%
2025-04-25	16.01	15.92	-0.07	-0.44%	15.83	16.19	40459	6471	1.48%
2025-04-24	16.00	15.99	0.11	0.69%	15.82	16.09	52765	8428	1.93%