报 喜 鸟（002154）历史行情
以下为报 喜 鸟近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.810 | 3.900 | 3.920 | 3.800 | 0.100 | 2.632% | 33.13万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.840 | 3.800 | 3.870 | 3.780 | -0.050 | -1.299% | 28.20万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.840 | 3.850 | 3.860 | 3.800 | 0.030 | 0.785% | 1,922.40万 | 0.74亿 | 1.629% |
| 2026-10-06 | 3.840 | 3.850 | 3.860 | 3.800 | 0.030 | 0.785% | 1,922.40万 | 0.74亿 | 1.629% |
| 2026-10-05 | 3.840 | 3.850 | 3.860 | 3.800 | 0.030 | 0.785% | 1,922.40万 | 0.74亿 | 1.629% |
| 2026-10-02 | 3.840 | 3.850 | 3.860 | 3.800 | 0.030 | 0.785% | 1,922.40万 | 0.74亿 | 1.629% |
| 2026-10-01 | 3.840 | 3.850 | 3.860 | 3.800 | 0.030 | 0.785% | 1,922.40万 | 0.74亿 | 1.629% |
| 2026-09-30 | 3.840 | 3.850 | 3.860 | 3.800 | 0.030 | 0.785% | 19.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.800 | 3.820 | 3.850 | 3.780 | 0.010 | 0.262% | 17.97万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.830 | 3.810 | 3.840 | 3.760 | -0.030 | -0.781% | 18.11万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.820 | 3.840 | 3.870 | 3.800 | 0.020 | 0.524% | 2,015.00万 | 0.77亿 | 1.707% |
| 2026-09-24 | 3.820 | 3.840 | 3.870 | 3.800 | 0.020 | 0.524% | 20.15万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.840 | 3.820 | 3.860 | 3.810 | -0.030 | -0.779% | 16.69万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.880 | 3.850 | 3.890 | 3.830 | -0.040 | -1.028% | 21.64万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.870 | 3.890 | 3.910 | 3.830 | 0.020 | 0.517% | 24.79万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.850 | 3.870 | 3.920 | 3.840 | 0.030 | 0.781% | 19.87万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.830 | 3.840 | 3.870 | 3.790 | -0.010 | -0.260% | 19.24万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.870 | 3.850 | 3.910 | 3.800 | -0.090 | -2.284% | 35.31万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.980 | 3.940 | 4.060 | 3.910 | -0.050 | -1.253% | 33.14万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.980 | 3.990 | 4.040 | 3.960 | -0.010 | -0.250% | 26.35万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.060 | 4.000 | 4.070 | 3.970 | -0.080 | -1.961% | 24.13万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.110 | 4.080 | 4.160 | 4.050 | -0.040 | -0.971% | 19.39万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.090 | 4.120 | 4.130 | 4.040 | 0.030 | 0.733% | 21.38万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.050 | 4.090 | 4.110 | 4.030 | 0.030 | 0.739% | 19.42万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.080 | 4.060 | 4.110 | 4.030 | -0.040 | -0.976% | 21.73万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.080 | 4.100 | 4.190 | 4.040 | 0.030 | 0.737% | 25.21万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.080 | 4.070 | 4.140 | 4.050 | 0.010 | 0.246% | 22.84万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.100 | 4.060 | 4.120 | 4.020 | -0.070 | -1.695% | 26.06万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.050 | 4.130 | 4.130 | 4.050 | 0.050 | 1.225% | 34.68万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.080 | 4.080 | 4.160 | 4.050 | -0.030 | -0.730% | 32.03万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.060 | 4.110 | 4.130 | 4.050 | 0.020 | 0.489% | 19.51万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.050 | 4.090 | 4.100 | 4.000 | 0.030 | 0.739% | 19.99万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.060 | 4.060 | 4.080 | 4.020 | -0.020 | -0.490% | 20.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.000 | 4.080 | 4.100 | 3.980 | 0.070 | 1.746% | 25.88万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.060 | 4.010 | 4.070 | 3.940 | -0.060 | -1.474% | 28.76万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.180 | 4.070 | 4.200 | 4.020 | -0.130 | -3.095% | 27.24万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.250 | 4.200 | 4.280 | 4.180 | -0.020 | -0.474% | 18.81万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.220 | 4.220 | 4.350 | 4.210 | -0.020 | -0.472% | 32.62万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.340 | 4.240 | 4.400 | 4.230 | -0.030 | -0.703% | 31.41万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.300 | 4.270 | 4.310 | 4.060 | 0.060 | 1.425% | 53.70万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.210 | 4.210 | 4.260 | 4.180 | -0.010 | -0.237% | 23.65万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.260 | 4.220 | 4.290 | 4.180 | -0.050 | -1.171% | 24.90万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.300 | 4.270 | 4.350 | 4.190 | -0.050 | -1.157% | 26.12万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.260 | 4.320 | 4.410 | 4.260 | 0.040 | 0.935% | 35.80万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.100 | 4.280 | 4.290 | 4.090 | 0.180 | 4.390% | 41.05万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.150 | 4.100 | 4.160 | 4.030 | -0.090 | -2.148% | 33.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.060 | 4.190 | 4.210 | 4.030 | 0.090 | 2.195% | 46.29万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.090 | 4.100 | 4.150 | 4.060 | -0.020 | -0.485% | 32.26万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.220 | 4.120 | 4.270 | 4.060 | -0.070 | -1.671% | 50.11万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.950 | 4.190 | 4.280 | 3.910 | 0.270 | 6.888% | 69.49万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.860 | 3.920 | 3.940 | 3.830 | 0.040 | 1.031% | 30.90万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.800 | 3.880 | 3.900 | 3.790 | 0.060 | 1.571% | 30.29万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.700 | 3.820 | 3.920 | 3.700 | 0.110 | 2.965% | 41.02万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.650 | 3.710 | 3.720 | 3.630 | 0.040 | 1.090% | 24.84万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.580 | 3.670 | 3.690 | 3.580 | 0.070 | 1.944% | 27.67万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.660 | 3.600 | 3.690 | 3.590 | -0.090 | -2.439% | 23.54万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.600 | 3.690 | 3.700 | 3.570 | 0.080 | 2.216% | 30.85万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.630 | 3.610 | 3.650 | 3.570 | -0.040 | -1.096% | 32.58万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.650 | 3.650 | 3.700 | 3.620 | -0.020 | -0.545% | 36.60万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.680 | 3.670 | 3.720 | 3.630 | 0.010 | 0.273% | 36.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.800 | 3.660 | 3.840 | 3.640 | -0.140 | -3.684% | 31.80万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.810 | 3.800 | 3.860 | 3.780 | -0.040 | -1.042% | 24.18万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.750 | 3.840 | 3.840 | 3.740 | 0.080 | 2.128% | 27.04万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.670 | 3.760 | 3.780 | 3.650 | 0.060 | 1.622% | 28.83万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.680 | 3.700 | 3.730 | 3.640 | 0.020 | 0.543% | 26.93万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.680 | 3.680 | 3.750 | 3.620 | -0.020 | -0.541% | 24.70万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.760 | 3.700 | 3.790 | 3.650 | -0.070 | -1.857% | 26.10万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.810 | 3.770 | 3.840 | 3.750 | -0.050 | -1.309% | 21.70万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.920 | 3.820 | 3.930 | 3.790 | -0.130 | -3.291% | 22.69万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.890 | 3.950 | 3.970 | 3.820 | 0.070 | 1.804% | 27.82万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.690 | 3.880 | 3.930 | 3.670 | 0.210 | 5.722% | 44.69万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.690 | 3.670 | 3.760 | 3.650 | -0.030 | -0.811% | 28.64万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.570 | 3.700 | 3.720 | 3.530 | 0.140 | 3.933% | 32.20万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.640 | 3.560 | 3.650 | 3.530 | -0.090 | -2.466% | 26.06万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.620 | 3.650 | 3.660 | 3.500 | 0.050 | 1.389% | 33.15万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.810 | 3.600 | 3.830 | 3.580 | -0.220 | -5.759% | 44.78万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.880 | 3.820 | 3.920 | 3.760 | -0.080 | -2.051% | 25.97万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.870 | 3.900 | 3.950 | 3.830 | 0.040 | 1.036% | 27.92万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.840 | 3.860 | 3.920 | 3.830 | 0.010 | 0.260% | 20.61万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.850 | 3.850 | 3.880 | 3.750 | -0.030 | -0.773% | 23.72万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.870 | 3.880 | 3.930 | 3.800 | 0.020 | 0.518% | 18.88万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.950 | 3.860 | 3.960 | 3.840 | -0.100 | -2.525% | 19.32万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.020 | 3.960 | 4.030 | 3.920 | -0.070 | -1.737% | 18.15万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.950 | 4.030 | 4.050 | 3.910 | 0.090 | 2.284% | 24.52万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.840 | 3.940 | 3.950 | 3.760 | 0.130 | 3.412% | 25.51万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.820 | 3.810 | 3.860 | 3.760 | -0.050 | -1.295% | 19.17万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.880 | 3.860 | 3.900 | 3.830 | -0.050 | -1.279% | 21.76万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.870 | 3.910 | 3.920 | 3.830 | 0.050 | 1.295% | 27.55万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.970 | 3.860 | 3.980 | 3.820 | -0.160 | -3.980% | 33.03万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.990 | 4.020 | 4.090 | 3.980 | 0.030 | 0.752% | 24.72万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.990 | 3.990 | 4.070 | 3.970 | -0.020 | -0.499% | 27.95万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.130 | 4.010 | 4.150 | 3.960 | -0.140 | -3.373% | 37.94万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.180 | 4.150 | 4.210 | 4.100 | -0.050 | -1.190% | 27.67万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.060 | 4.200 | 4.230 | 4.020 | 0.100 | 2.439% | 39.76万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.080 | 4.100 | 4.170 | 4.060 | 0.060 | 1.485% | 36.29万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.040 | 4.040 | 4.090 | 3.990 | 0.000 | 0.000% | 23.94万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.090 | 4.040 | 4.120 | 3.990 | -0.060 | -1.463% | 28.40万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.160 | 4.100 | 4.250 | 4.060 | -0.080 | -1.914% | 25.58万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.130 | 4.180 | 4.220 | 4.100 | 0.050 | 1.211% | 22.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.110 | 4.130 | 4.200 | 4.090 | 0.030 | 0.732% | 27.29万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.220 | 4.100 | 4.270 | 4.080 | -0.120 | -2.844% | 32.23万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.300 | 4.220 | 4.300 | 4.200 | -0.100 | -2.315% | 25.38万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.320 | 4.320 | 4.350 | 4.230 | 0.020 | 0.465% | 27.57万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.350 | 4.300 | 4.370 | 4.240 | -0.080 | -1.826% | 34.28万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.380 | 4.380 | 4.470 | 4.310 | 0.040 | 0.922% | 44.55万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.510 | 4.340 | 4.510 | 4.330 | -0.190 | -4.194% | 43.99万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.490 | 4.530 | 4.530 | 4.460 | 0.010 | 0.221% | 39.35万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.330 | 4.520 | 4.530 | 4.310 | 0.180 | 4.147% | 63.03万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.200 | 4.340 | 4.360 | 4.170 | 0.150 | 3.580% | 70.43万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.210 | 4.190 | 4.300 | 4.180 | -0.040 | -0.946% | 63.65万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.130 | 4.230 | 4.320 | 4.110 | 0.080 | 1.928% | 88.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.980 | 4.150 | 4.210 | 3.950 | 0.160 | 4.010% | 89.42万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.060 | 3.990 | 4.180 | 3.960 | 0.050 | 1.269% | 90.75万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.860 | 3.940 | 3.960 | 3.830 | 0.050 | 1.285% | 69.87万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.770 | 3.890 | 3.980 | 3.710 | 0.070 | 1.832% | 143.01万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.810 | 3.820 | 3.820 | 3.800 | 0.360 | 10.405% | 78.47万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.450 | 3.460 | 3.480 | 3.440 | 0.000 | 0.000% | 16.07万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.470 | 3.460 | 3.480 | 3.430 | -0.010 | -0.288% | 14.32万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.500 | 3.470 | 3.500 | 3.460 | -0.040 | -1.140% | 12.01万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.480 | 3.510 | 3.520 | 3.470 | 0.020 | 0.573% | 16.58万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.500 | 3.490 | 3.510 | 3.460 | -0.020 | -0.570% | 16.94万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.570 | 3.510 | 3.570 | 3.480 | -0.080 | -2.228% | 22.23万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.450 | 3.590 | 3.630 | 3.430 | 0.160 | 4.665% | 53.71万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.440 | 3.430 | 3.450 | 3.420 | -0.010 | -0.291% | 9.07万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.460 | 3.440 | 3.460 | 3.410 | 0.000 | 0.000% | 9.77万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.460 | 3.440 | 3.460 | 3.420 | 0.000 | 0.000% | 8.79万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.450 | 3.460 | 3.480 | 3.430 | 0.000 | 0.000% | 8.69万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.470 | 3.420 | 3.480 | 3.410 | 0.000 | 0.000% | 10.35万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.440 | 3.490 | 3.500 | 3.410 | 0.000 | 0.000% | 13.88万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.370 | 3.390 | 3.410 | 3.360 | 0.000 | 0.000% | 7.03万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.470 | 3.370 | 3.480 | 3.360 | 0.000 | 0.000% | 13.37万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.490 | 3.470 | 3.510 | 3.450 | 0.000 | 0.000% | 9.62万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.490 | 3.500 | 3.510 | 3.460 | 0.000 | 0.000% | 12.27万 | 0.00亿 | 0.000% |