物产金轮 (002722) - 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
2026-04-02	14.45	14.22	-0.25	-1.73%	14.11	14.48	21217	3029	0.95%
2026-04-01	14.46	14.47	0.16	1.12%	14.31	14.58	29376	4240	1.32%
2026-03-31	14.36	14.31	-0.04	-0.28%	14.26	14.61	24668	3564	1.11%
2026-03-30	14.15	14.35	0.11	0.77%	14.00	14.36	25200	3591	1.13%
2026-03-27	13.95	14.24	0.20	1.42%	13.84	14.27	25609	3619	1.15%
2026-03-26	14.22	14.04	-0.18	-1.27%	13.97	14.43	29510	4173	1.33%
2026-03-25	14.11	14.22	0.23	1.64%	14.00	14.25	26784	3791	1.20%
2026-03-24	13.79	13.99	0.50	3.71%	13.43	14.00	45792	6301	2.06%
2026-03-23	14.10	13.49	-0.89	-6.19%	13.34	14.25	55208	7613	2.48%
2026-03-20	14.92	14.38	-0.45	-3.03%	14.36	14.98	37070	5398	1.67%
2026-03-19	15.14	14.83	-0.43	-2.82%	14.75	15.22	30821	4604	1.39%
2026-03-18	15.15	15.26	0.18	1.19%	14.91	15.29	29796	4500	1.34%
2026-03-17	15.43	15.08	-0.35	-2.27%	15.07	15.60	33377	5114	1.50%
2026-03-16	15.54	15.43	-0.08	-0.52%	15.31	15.75	27251	4214	1.23%
2026-03-13	15.40	15.51	0.11	0.71%	15.31	15.79	32752	5109	1.47%
2026-03-12	15.76	15.40	-0.38	-2.41%	15.39	15.79	33639	5229	1.51%
2026-03-11	16.00	15.78	-0.10	-0.63%	15.68	16.00	26052	4120	1.17%
2026-03-10	15.57	15.88	0.37	2.39%	15.57	15.92	32801	5185	1.48%
2026-03-09	15.60	15.51	-0.26	-1.65%	15.36	15.64	30655	4750	1.38%
2026-03-06	15.35	15.77	0.33	2.14%	15.33	15.80	29573	4639	1.33%
2026-03-05	15.45	15.44	0.30	1.98%	15.33	15.55	38394	5928	1.73%
2026-03-04	15.38	15.14	-0.38	-2.45%	15.07	15.58	46539	7109	2.09%
2026-03-03	15.99	15.52	-0.47	-2.94%	15.45	16.49	61074	9746	2.75%
2026-03-02	16.37	15.99	-0.44	-2.68%	15.86	16.44	53305	8589	2.40%
2026-02-27	16.28	16.43	0.13	0.80%	16.19	16.47	38701	6323	1.74%
2026-02-26	16.31	16.30	-0.12	-0.73%	16.23	16.49	48040	7852	2.16%
2026-02-25	16.28	16.42	0.11	0.67%	16.12	16.50	54377	8888	2.45%
2026-02-24	16.19	16.31	0.15	0.93%	16.19	16.64	74441	12213	3.35%
2026-02-13	16.33	16.16	-0.17	-1.04%	16.16	16.44	42499	6926	1.91%
2026-02-12	16.27	16.33	0.08	0.49%	16.16	16.60	63607	10395	2.86%
2026-02-11	16.07	16.25	0.23	1.44%	15.99	16.72	82737	13559	3.72%
2026-02-10	16.01	16.02	-0.03	-0.19%	15.98	16.19	29710	4780	1.34%
2026-02-09	15.93	16.05	0.31	1.97%	15.80	16.12	36726	5883	1.92%
2026-02-06	15.63	15.74	0.03	0.19%	15.56	15.93	23829	3765	1.25%
2026-02-05	15.89	15.71	-0.20	-1.26%	15.70	15.95	27893	4408	1.46%
2026-02-04	15.82	15.91	0.15	0.95%	15.71	15.96	33550	5326	1.75%
2026-02-03	15.55	15.76	0.33	2.14%	15.44	15.77	30181	4728	1.58%
2026-02-02	15.69	15.43	-0.34	-2.16%	15.42	15.83	33177	5192	1.73%
2026-01-30	15.52	15.77	0.19	1.22%	15.48	15.83	43126	6762	2.25%
2026-01-29	15.68	15.58	-0.19	-1.20%	15.49	15.86	36004	5641	1.88%
2026-01-28	16.02	15.77	-0.29	-1.81%	15.73	16.02	37089	5873	1.94%
2026-01-27	15.96	16.06	0.03	0.19%	15.50	16.07	41558	6574	2.17%
2026-01-26	16.12	16.03	-0.12	-0.74%	15.92	16.24	45464	7296	2.38%
2026-01-23	16.10	16.15	-0.09	-0.55%	15.88	16.20	73811	11836	3.86%
2026-01-22	16.24	16.24	0.00	0.00%	16.16	16.34	42196	6849	2.21%
2026-01-21	16.26	16.24	-0.09	-0.55%	16.12	16.28	34312	5561	1.79%
2026-01-20	16.18	16.33	0.18	1.11%	16.11	16.43	54300	8833	2.84%
2026-01-19	15.89	16.15	0.24	1.51%	15.85	16.30	58253	9403	3.05%
2026-01-16	16.00	15.91	-0.07	-0.44%	15.83	16.09	35775	5689	1.87%
2026-01-15	15.92	15.98	0.09	0.57%	15.87	16.29	51051	8165	2.67%
2026-01-14	15.85	15.89	0.11	0.70%	15.67	16.12	79846	12714	4.17%
2026-01-13	16.19	15.78	-0.35	-2.17%	15.75	16.28	97768	15625	5.11%
2026-01-12	15.45	16.13	0.77	5.01%	15.35	16.59	145885	23397	7.63%
2026-01-09	15.36	15.36	0.06	0.39%	15.20	15.38	37931	5804	1.98%
2026-01-08	15.16	15.30	0.12	0.79%	15.13	15.35	23870	3646	1.25%
2026-01-07	15.37	15.18	-0.21	-1.36%	15.16	15.37	30815	4698	1.61%
2026-01-06	15.25	15.39	0.16	1.05%	15.25	15.48	31516	4843	1.65%
2026-01-05	15.10	15.23	0.22	1.47%	14.98	15.29	36980	5627	1.93%
2025-12-31	15.00	15.01	0.00	0.00%	14.90	15.27	30920	4649	1.62%
2025-12-30	15.05	15.01	-0.12	-0.79%	14.97	15.18	24338	3666	1.27%
2025-12-29	15.16	15.13	-0.02	-0.13%	15.03	15.22	24605	3717	1.29%
2025-12-26	15.36	15.15	-0.15	-0.98%	15.08	15.37	23960	3643	1.25%
2025-12-25	15.20	15.30	0.10	0.66%	15.13	15.32	20871	3179	1.09%
2025-12-24	15.14	15.20	0.13	0.86%	15.03	15.22	22876	3464	1.20%