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
2026-08-21	16.11	15.98	-0.20	-1.24%	15.97	16.14	16119	2582	0.59%
2026-08-20	15.96	16.18	0.21	1.31%	15.96	16.32	37955	6148	1.39%
2026-08-19	16.06	15.97	-0.10	-0.62%	15.93	16.10	13432	2151	0.49%
2026-08-18	16.11	16.07	-0.03	-0.19%	16.04	16.18	9971	1604	0.37%
2026-08-17	15.96	16.10	0.18	1.13%	15.84	16.16	17501	2809	0.64%
2026-08-14	16.03	15.92	-0.12	-0.75%	15.86	16.06	18832	3000	0.69%
2026-08-13	16.17	16.04	-0.16	-0.99%	16.02	16.17	18536	2981	0.68%
2026-08-12	16.12	16.20	0.07	0.43%	16.08	16.22	18799	3035	0.69%
2026-08-11	16.25	16.13	-0.17	-1.04%	16.12	16.41	25516	4139	0.93%
2026-08-10	16.14	16.30	0.19	1.18%	16.08	16.35	27468	4466	1.01%
2026-08-07	16.22	16.11	-0.12	-0.74%	16.09	16.24	16206	2615	0.59%
2026-08-06	16.21	16.23	-0.02	-0.12%	16.08	16.25	16886	2727	0.62%
2026-08-05	16.21	16.25	0.02	0.12%	16.11	16.27	14330	2319	0.52%
2026-08-04	16.48	16.23	-0.25	-1.52%	16.17	16.48	28530	4635	1.04%
2026-08-03	16.30	16.48	0.23	1.42%	16.23	16.50	23030	3783	0.84%
2026-07-31	16.40	16.25	-0.14	-0.85%	16.11	16.41	27999	4542	1.03%
2026-07-30	16.42	16.39	-0.08	-0.49%	16.28	16.55	21315	3497	0.78%
2026-07-29	16.33	16.47	0.15	0.92%	16.25	16.50	21374	3514	0.78%
2026-07-28	16.20	16.32	0.11	0.68%	16.08	16.32	19334	3139	0.71%
2026-07-27	16.11	16.21	0.12	0.75%	16.05	16.24	15887	2569	0.58%
2026-07-24	16.05	16.09	-0.06	-0.37%	16.05	16.24	15115	2437	0.55%
2026-07-23	15.91	16.15	0.20	1.25%	15.86	16.19	20379	3275	0.75%
2026-07-22	16.01	15.95	-0.05	-0.31%	15.78	16.06	24575	3908	0.90%
2026-07-21	15.98	16.00	0.01	0.06%	15.93	16.22	31170	5011	1.14%
2026-07-20	16.08	15.99	-0.05	-0.31%	15.83	16.29	36416	5868	1.33%
2026-07-17	15.99	16.04	-0.04	-0.25%	15.91	16.30	25425	4102	0.93%
2026-07-16	16.04	16.08	0.04	0.25%	15.80	16.19	19151	3077	0.70%
2026-07-15	15.72	16.04	0.25	1.58%	15.71	16.14	19210	3078	0.70%
2026-07-14	15.56	15.79	0.20	1.28%	15.49	15.84	24957	3920	0.91%
2026-07-13	15.86	15.59	-0.56	-3.47%	15.55	15.91	33701	5288	1.23%
2026-07-10	16.09	16.15	0.10	0.62%	15.81	16.20	29189	4677	1.07%
2026-07-09	16.29	16.05	-0.18	-1.11%	15.88	16.32	21655	3469	0.79%
2026-07-08	16.10	16.23	0.13	0.81%	16.00	16.34	25014	4055	0.92%
2026-07-07	16.45	16.10	-0.29	-1.77%	16.03	16.50	31026	5014	1.14%
2026-07-06	16.00	16.39	0.55	3.47%	15.95	16.58	41174	6696	1.51%
2026-07-03	15.54	15.84	0.30	1.93%	15.54	15.95	27499	4342	1.01%
2026-07-02	15.28	15.54	0.26	1.70%	15.17	15.64	25861	4004	0.95%
2026-07-01	15.22	15.28	0.04	0.26%	15.09	15.50	24321	3709	0.89%
2026-06-30	15.31	15.24	-0.09	-0.59%	15.08	15.31	11607	1761	0.43%
2026-06-29	15.25	15.33	0.22	1.46%	14.88	15.38	22348	3395	0.82%
2026-06-26	15.10	15.11	-0.05	-0.33%	15.01	15.37	20938	3187	0.77%
2026-06-25	15.28	15.16	-0.24	-1.56%	15.09	15.53	20674	3136	0.76%
2026-06-24	15.58	15.40	-0.16	-1.03%	15.34	15.59	16013	2472	0.59%
2026-06-23	15.45	15.56	0.06	0.39%	15.27	15.74	20333	3169	0.74%
2026-06-22	15.54	15.50	-0.06	-0.39%	15.17	15.59	32152	4950	1.18%
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%