濮耐股份（002225）历史行情
以下为濮耐股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.400 | 3.440 | 3.550 | 3.390 | 0.020 | 0.585% | 22.25万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.410 | 3.420 | 3.430 | 3.380 | 0.010 | 0.293% | 1,305.26万 | 0.45亿 | 1.339% |
| 2026-10-06 | 3.410 | 3.420 | 3.430 | 3.380 | 0.010 | 0.293% | 1,305.26万 | 0.45亿 | 1.339% |
| 2026-10-05 | 3.410 | 3.420 | 3.430 | 3.380 | 0.010 | 0.293% | 1,305.26万 | 0.45亿 | 1.339% |
| 2026-10-02 | 3.410 | 3.420 | 3.430 | 3.380 | 0.010 | 0.293% | 1,305.26万 | 0.45亿 | 1.339% |
| 2026-10-01 | 3.410 | 3.420 | 3.430 | 3.380 | 0.010 | 0.293% | 1,305.26万 | 0.45亿 | 1.339% |
| 2026-09-30 | 3.410 | 3.420 | 3.430 | 3.380 | 0.010 | 0.293% | 13.05万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.390 | 3.410 | 3.440 | 3.340 | 0.040 | 1.187% | 14.41万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.420 | 3.370 | 3.440 | 3.330 | -0.070 | -2.035% | 17.23万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.490 | 3.440 | 3.530 | 3.430 | -0.050 | -1.433% | 1,741.79万 | 0.60亿 | 1.787% |
| 2026-09-24 | 3.490 | 3.440 | 3.530 | 3.430 | -0.050 | -1.433% | 17.42万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.540 | 3.490 | 3.580 | 3.480 | -0.080 | -2.241% | 22.32万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.530 | 3.570 | 3.570 | 3.520 | 0.020 | 0.563% | 19.62万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.520 | 3.550 | 3.580 | 3.520 | 0.020 | 0.567% | 22.50万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.540 | 3.530 | 3.590 | 3.510 | 0.000 | 0.000% | 22.05万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.520 | 3.530 | 3.560 | 3.490 | -0.010 | -0.282% | 13.93万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.480 | 3.540 | 3.580 | 3.450 | 0.030 | 0.855% | 20.60万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.560 | 3.510 | 3.570 | 3.500 | -0.060 | -1.681% | 16.22万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.600 | 3.570 | 3.620 | 3.550 | -0.010 | -0.279% | 13.31万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.610 | 3.580 | 3.640 | 3.510 | -0.070 | -1.918% | 20.06万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.680 | 3.650 | 3.690 | 3.620 | -0.050 | -1.351% | 16.73万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.730 | 3.700 | 3.750 | 3.690 | -0.010 | -0.270% | 19.13万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.670 | 3.710 | 3.750 | 3.640 | 0.050 | 1.366% | 24.70万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.620 | 3.660 | 3.680 | 3.600 | 0.040 | 1.105% | 17.30万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.660 | 3.620 | 3.730 | 3.600 | -0.020 | -0.549% | 18.57万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.680 | 3.640 | 3.720 | 3.640 | -0.030 | -0.817% | 13.93万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.690 | 3.670 | 3.700 | 3.620 | -0.040 | -1.078% | 16.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.690 | 3.710 | 3.750 | 3.680 | 0.010 | 0.270% | 16.77万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.710 | 3.700 | 3.730 | 3.670 | -0.020 | -0.538% | 17.45万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.660 | 3.720 | 3.740 | 3.630 | 0.050 | 1.362% | 13.74万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.630 | 3.670 | 3.680 | 3.600 | 0.020 | 0.548% | 13.92万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.600 | 3.650 | 3.680 | 3.580 | 0.050 | 1.389% | 17.13万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.540 | 3.600 | 3.620 | 3.510 | 0.060 | 1.695% | 16.00万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.600 | 3.540 | 3.660 | 3.510 | -0.070 | -1.939% | 20.50万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.490 | 3.610 | 3.620 | 3.430 | 0.100 | 2.849% | 26.92万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.500 | 3.510 | 3.550 | 3.420 | 0.040 | 1.153% | 23.65万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.700 | 3.470 | 3.710 | 3.440 | -0.240 | -6.469% | 43.96万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.810 | 3.710 | 3.820 | 3.690 | -0.080 | -2.111% | 35.73万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.820 | 3.790 | 3.840 | 3.650 | -0.020 | -0.525% | 30.42万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.840 | 3.810 | 3.850 | 3.750 | 0.000 | 0.000% | 30.06万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.870 | 3.810 | 3.880 | 3.800 | -0.050 | -1.295% | 16.89万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.800 | 3.860 | 3.860 | 3.800 | 0.050 | 1.312% | 15.82万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.820 | 3.810 | 3.880 | 3.780 | -0.040 | -1.039% | 17.60万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.760 | 3.850 | 3.860 | 3.720 | 0.090 | 2.394% | 22.20万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.740 | 3.760 | 3.760 | 3.660 | 0.020 | 0.535% | 18.49万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.740 | 3.740 | 3.770 | 3.650 | -0.020 | -0.532% | 26.00万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.730 | 3.760 | 3.790 | 3.700 | 0.010 | 0.267% | 20.95万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.760 | 3.750 | 3.770 | 3.680 | 0.020 | 0.536% | 18.36万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.580 | 3.730 | 3.770 | 3.580 | 0.160 | 4.482% | 30.76万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.520 | 3.570 | 3.610 | 3.510 | 0.060 | 1.709% | 24.33万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.530 | 3.510 | 3.680 | 3.450 | -0.040 | -1.127% | 26.93万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.480 | 3.550 | 3.570 | 3.460 | 0.070 | 2.011% | 27.95万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.440 | 3.480 | 3.510 | 3.440 | -0.020 | -0.571% | 17.93万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.380 | 3.500 | 3.510 | 3.380 | 0.110 | 3.245% | 20.75万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.510 | 3.390 | 3.530 | 3.380 | -0.160 | -4.507% | 22.68万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.430 | 3.550 | 3.560 | 3.430 | 0.100 | 2.899% | 23.11万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.410 | 3.450 | 3.580 | 3.390 | -0.010 | -0.289% | 26.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.460 | 3.460 | 3.470 | 3.240 | 0.000 | 0.000% | 39.89万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.810 | 3.460 | 3.880 | 3.450 | -0.370 | -9.661% | 54.20万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.870 | 3.830 | 4.020 | 3.790 | -0.030 | -0.777% | 32.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.020 | 3.860 | 4.080 | 3.840 | -0.200 | -4.926% | 35.21万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.080 | 4.060 | 4.150 | 4.030 | -0.030 | -0.733% | 27.22万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.910 | 4.090 | 4.110 | 3.850 | 0.060 | 1.489% | 40.43万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.290 | 4.030 | 4.390 | 4.020 | -0.290 | -6.713% | 36.76万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.240 | 4.320 | 4.480 | 4.190 | 0.040 | 0.935% | 47.18万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.040 | 4.280 | 4.320 | 3.880 | 0.250 | 6.203% | 56.64万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.180 | 4.030 | 4.180 | 4.020 | -0.160 | -3.819% | 34.72万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.300 | 4.190 | 4.380 | 4.140 | -0.160 | -3.678% | 46.10万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.570 | 4.350 | 4.600 | 4.340 | -0.220 | -4.814% | 53.75万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.770 | 4.570 | 4.780 | 4.530 | -0.130 | -2.766% | 57.26万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.760 | 4.700 | 4.890 | 4.700 | -0.190 | -3.885% | 69.17万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.800 | 4.890 | 4.900 | 4.580 | 0.160 | 3.383% | 97.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.390 | 4.730 | 4.800 | 4.280 | 0.290 | 6.532% | 107.17万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.550 | 4.440 | 4.660 | 4.390 | -0.180 | -3.896% | 84.17万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.320 | 4.620 | 4.740 | 4.190 | 0.300 | 6.944% | 138.61万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.500 | 4.320 | 4.510 | 4.150 | -0.190 | -4.213% | 76.61万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.420 | 4.510 | 4.740 | 4.420 | 0.020 | 0.445% | 68.76万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.450 | 4.490 | 4.690 | 4.410 | -0.020 | -0.443% | 71.26万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.310 | 4.510 | 4.540 | 4.060 | 0.300 | 7.126% | 108.94万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.340 | 4.210 | 4.430 | 4.180 | -0.210 | -4.751% | 89.56万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.230 | 4.420 | 4.650 | 4.200 | 0.190 | 4.492% | 132.42万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.200 | 4.230 | 4.350 | 4.120 | 0.010 | 0.237% | 65.56万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.180 | 4.220 | 4.300 | 4.130 | 0.070 | 1.687% | 69.24万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.060 | 4.150 | 4.300 | 3.860 | 0.100 | 2.469% | 108.27万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.020 | 4.050 | 4.400 | 3.950 | -0.070 | -1.699% | 115.80万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.500 | 4.120 | 4.500 | 4.120 | -0.460 | -10.044% | 113.07万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.120 | 4.580 | 4.580 | 4.060 | 0.420 | 10.096% | 122.62万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.830 | 4.160 | 4.170 | 3.810 | 0.250 | 6.394% | 88.64万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.790 | 3.910 | 4.020 | 3.760 | 0.120 | 3.166% | 54.52万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.720 | 3.790 | 3.890 | 3.700 | 0.050 | 1.337% | 37.81万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.720 | 3.740 | 3.820 | 3.700 | -0.010 | -0.267% | 24.88万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.800 | 3.750 | 3.830 | 3.660 | -0.050 | -1.316% | 31.14万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.740 | 3.800 | 3.900 | 3.710 | 0.050 | 1.333% | 41.27万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.890 | 3.750 | 3.900 | 3.740 | -0.101 | -2.623% | 31.93万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.781 | 3.851 | 3.891 | 3.761 | 0.060 | 1.583% | 22.55万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.901 | 3.791 | 3.941 | 3.771 | -0.140 | -3.561% | 25.69万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.961 | 3.931 | 3.961 | 3.871 | -0.040 | -1.007% | 29.21万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.931 | 3.971 | 4.031 | 3.891 | 0.040 | 1.018% | 33.27万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.801 | 3.931 | 3.951 | 3.751 | 0.180 | 4.799% | 48.12万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.061 | 3.751 | 4.091 | 3.731 | -0.300 | -7.406% | 56.48万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.151 | 4.051 | 4.191 | 4.021 | -0.130 | -3.109% | 36.92万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.161 | 4.181 | 4.221 | 4.121 | 0.030 | 0.723% | 31.44万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.301 | 4.151 | 4.311 | 4.111 | -0.160 | -3.711% | 48.15万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.321 | 4.311 | 4.431 | 4.241 | -0.040 | -0.919% | 42.95万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.351 | 4.351 | 4.411 | 4.261 | -0.010 | -0.229% | 43.94万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.521 | 4.361 | 4.531 | 4.331 | -0.160 | -3.539% | 60.35万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.701 | 4.521 | 4.731 | 4.481 | -0.160 | -3.418% | 52.67万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.811 | 4.681 | 4.831 | 4.641 | -0.130 | -2.702% | 64.64万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.651 | 4.811 | 4.831 | 4.611 | 0.110 | 2.340% | 55.70万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.631 | 4.701 | 4.711 | 4.521 | 0.170 | 3.752% | 71.74万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.511 | 4.531 | 4.561 | 4.351 | 0.080 | 1.797% | 81.55万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.571 | 4.451 | 4.671 | 4.381 | -0.100 | -2.197% | 109.42万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.221 | 4.551 | 4.621 | 4.221 | 0.260 | 6.059% | 170.70万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.291 | 4.291 | 4.291 | 4.291 | -0.480 | -10.061% | 6.93万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.771 | 4.771 | 4.771 | 4.771 | -0.530 | -9.998% | 8.46万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.551 | 5.301 | 5.551 | 5.211 | -0.390 | -6.853% | 53.18万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.751 | 5.691 | 5.781 | 5.651 | -0.070 | -1.215% | 16.09万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.691 | 5.761 | 5.771 | 5.651 | 0.040 | 0.699% | 14.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.731 | 5.721 | 5.741 | 5.661 | 0.000 | 0.000% | 11.14万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.601 | 5.721 | 5.811 | 5.581 | 0.110 | 1.960% | 20.66万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.611 | 5.611 | 5.641 | 5.571 | -0.010 | -0.178% | 11.19万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.571 | 5.621 | 5.641 | 5.561 | 0.060 | 1.079% | 13.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.621 | 5.561 | 5.661 | 5.551 | -0.050 | -0.891% | 12.36万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.501 | 5.611 | 5.621 | 5.481 | 0.140 | 2.559% | 19.15万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.411 | 5.471 | 5.531 | 5.351 | 0.000 | 0.000% | 15.22万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.431 | 5.421 | 5.491 | 5.391 | 0.000 | 0.000% | 16.28万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.431 | 5.381 | 5.441 | 5.351 | 0.000 | 0.000% | 14.75万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.351 | 5.491 | 5.521 | 5.301 | 0.000 | 0.000% | 26.15万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.101 | 5.171 | 5.221 | 5.041 | 0.000 | 0.000% | 13.99万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.381 | 5.111 | 5.401 | 5.081 | 0.000 | 0.000% | 22.82万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.371 | 5.361 | 5.551 | 5.291 | 0.000 | 0.000% | 38.08万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.331 | 5.261 | 5.371 | 5.211 | 0.000 | 0.000% | 15.30万 | 0.00亿 | 0.000% |