兄弟科技（002562）历史行情
以下为兄弟科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.990 | 4.890 | 5.060 | 4.890 | -0.090 | -1.807% | 1,586.39万 | 0.79亿 | 1.950% |
| 2026-10-13 | 4.800 | 4.980 | 5.020 | 4.780 | 0.120 | 2.470% | 26.56万 | 1.31亿 | 3.270% |
| 2026-10-12 | 5.030 | 4.860 | 5.040 | 4.840 | -0.160 | -3.190% | 21.79万 | 1.07亿 | 2.680% |
| 2026-10-09 | 4.890 | 5.020 | 5.030 | 4.860 | 0.100 | 2.030% | 23.05万 | 1.14亿 | 2.830% |
| 2026-10-08 | 4.930 | 4.920 | 5.040 | 4.860 | -0.010 | -0.200% | 20.40万 | 1.01亿 | 2.510% |
| 2026-10-07 | 4.840 | 4.930 | 5.070 | 4.840 | 0.090 | 1.860% | 2,185.03万 | 1.08亿 | 2.686% |
| 2026-10-06 | 4.840 | 4.930 | 5.070 | 4.840 | 0.090 | 1.860% | 2,185.03万 | 1.08亿 | 2.686% |
| 2026-10-05 | 4.840 | 4.930 | 5.070 | 4.840 | 0.090 | 1.860% | 2,185.03万 | 1.08亿 | 2.686% |
| 2026-10-02 | 4.840 | 4.930 | 5.070 | 4.840 | 0.090 | 1.860% | 2,185.03万 | 1.08亿 | 2.686% |
| 2026-10-01 | 4.840 | 4.930 | 5.070 | 4.840 | 0.090 | 1.860% | 2,185.03万 | 1.08亿 | 2.686% |
| 2026-09-30 | 4.840 | 4.930 | 5.070 | 4.840 | 0.090 | 1.860% | 21.85万 | 1.08亿 | 2.690% |
| 2026-09-29 | 4.780 | 4.840 | 4.860 | 4.770 | 0.050 | 1.040% | 11.33万 | 0.55亿 | 1.390% |
| 2026-09-28 | 5.000 | 4.790 | 5.050 | 4.770 | -0.210 | -4.200% | 26.19万 | 1.27亿 | 3.220% |
| 2026-09-27 | 4.950 | 5.000 | 5.300 | 4.950 | 0.020 | 0.402% | 4,898.00万 | 2.50亿 | 6.020% |
| 2026-09-24 | 4.950 | 5.000 | 5.300 | 4.950 | 0.020 | 0.400% | 48.98万 | 2.50亿 | 6.020% |
| 2026-09-23 | 4.920 | 4.980 | 5.030 | 4.860 | 0.050 | 1.010% | 24.49万 | 1.21亿 | 3.010% |
| 2026-09-22 | 4.930 | 4.930 | 5.040 | 4.880 | 0.000 | 0.000% | 19.85万 | 0.98亿 | 2.440% |
| 2026-09-21 | 4.770 | 4.930 | 4.950 | 4.770 | 0.140 | 2.920% | 24.20万 | 1.18亿 | 2.980% |
| 2026-09-18 | 4.820 | 4.790 | 4.860 | 4.770 | -0.030 | -0.620% | 17.90万 | 0.86亿 | 2.200% |
| 2026-09-17 | 4.770 | 4.820 | 4.830 | 4.750 | 0.020 | 0.420% | 11.77万 | 0.56亿 | 1.450% |
| 2026-09-16 | 4.770 | 4.800 | 4.840 | 4.720 | 0.020 | 0.420% | 12.44万 | 0.60亿 | 1.530% |
| 2026-09-15 | 4.880 | 4.780 | 4.900 | 4.770 | -0.130 | -2.650% | 17.70万 | 0.85亿 | 2.180% |
| 2026-09-14 | 4.810 | 4.910 | 4.990 | 4.770 | 0.040 | 0.820% | 19.40万 | 0.95亿 | 2.380% |
| 2026-09-11 | 4.970 | 4.870 | 4.980 | 4.800 | -0.140 | -2.790% | 25.67万 | 1.25亿 | 3.160% |
| 2026-09-10 | 5.170 | 5.010 | 5.180 | 5.010 | -0.180 | -3.470% | 30.20万 | 1.53亿 | 3.710% |
| 2026-09-09 | 5.170 | 5.190 | 5.220 | 5.140 | -0.070 | -1.330% | 30.81万 | 1.59亿 | 3.790% |
| 2026-09-08 | 4.970 | 5.260 | 5.270 | 4.970 | 0.290 | 5.840% | 65.86万 | 3.40亿 | 8.090% |
| 2026-09-07 | 4.930 | 4.970 | 4.980 | 4.910 | 0.000 | 0.000% | 17.03万 | 0.84亿 | 2.090% |
| 2026-09-04 | 4.880 | 4.970 | 5.060 | 4.850 | 0.100 | 2.050% | 35.29万 | 1.76亿 | 4.340% |
| 2026-09-03 | 4.940 | 4.870 | 4.960 | 4.840 | -0.070 | -1.420% | 20.60万 | 1.01亿 | 2.530% |
| 2026-09-02 | 4.970 | 4.940 | 4.970 | 4.890 | -0.070 | -1.400% | 21.48万 | 1.06亿 | 2.640% |
| 2026-09-01 | 4.970 | 5.010 | 5.030 | 4.950 | 0.030 | 0.600% | 26.80万 | 1.34亿 | 3.290% |
| 2026-08-31 | 5.020 | 4.980 | 5.040 | 4.950 | -0.030 | -0.600% | 27.14万 | 1.35亿 | 3.340% |
| 2026-08-28 | 4.930 | 5.010 | 5.020 | 4.880 | 0.090 | 1.830% | 30.38万 | 1.51亿 | 3.730% |
| 2026-08-27 | 4.930 | 4.920 | 4.950 | 4.870 | 0.000 | 0.000% | 19.25万 | 0.94亿 | 2.370% |
| 2026-08-26 | 4.990 | 4.920 | 5.000 | 4.920 | -0.070 | -1.400% | 27.05万 | 1.34亿 | 3.320% |
| 2026-08-25 | 4.750 | 4.990 | 5.080 | 4.710 | 0.210 | 4.390% | 40.56万 | 2.00亿 | 4.990% |
| 2026-08-24 | 4.900 | 4.780 | 4.920 | 4.750 | -0.120 | -2.450% | 20.17万 | 0.97亿 | 2.480% |
| 2026-08-21 | 4.950 | 4.900 | 4.960 | 4.800 | -0.110 | -2.200% | 32.46万 | 1.58亿 | 3.990% |
| 2026-08-20 | 5.050 | 5.010 | 5.100 | 4.920 | 0.170 | 3.510% | 44.32万 | 2.22亿 | 5.450% |
| 2026-08-19 | 4.940 | 4.840 | 5.000 | 4.830 | -0.160 | -3.200% | 39.13万 | 1.92亿 | 4.810% |
| 2026-08-18 | 5.090 | 5.000 | 5.160 | 4.970 | 0.060 | 1.210% | 58.79万 | 2.95亿 | 7.230% |
| 2026-08-17 | 4.900 | 4.940 | 5.010 | 4.810 | 0.050 | 1.020% | 38.23万 | 1.88亿 | 4.700% |
| 2026-08-14 | 4.950 | 4.890 | 4.990 | 4.860 | -0.080 | -1.610% | 41.06万 | 2.01亿 | 5.050% |
| 2026-08-13 | 5.000 | 4.970 | 5.030 | 4.880 | -0.080 | -1.580% | 90.53万 | 4.48亿 | 11.130% |
| 2026-08-12 | 4.600 | 5.050 | 5.050 | 4.580 | 0.460 | 10.020% | 51.57万 | 2.53亿 | 6.340% |
| 2026-08-11 | 4.630 | 4.590 | 4.640 | 4.570 | -0.050 | -1.080% | 13.68万 | 0.63亿 | 1.680% |
| 2026-08-10 | 4.570 | 4.640 | 4.650 | 4.540 | 0.080 | 1.750% | 18.72万 | 0.86亿 | 2.300% |
| 2026-08-07 | 4.530 | 4.560 | 4.570 | 4.460 | 0.030 | 0.660% | 15.20万 | 0.69亿 | 1.870% |
| 2026-08-06 | 4.580 | 4.530 | 4.580 | 4.460 | -0.040 | -0.880% | 17.74万 | 0.80亿 | 2.180% |
| 2026-08-05 | 4.530 | 4.570 | 4.570 | 4.520 | 0.010 | 0.220% | 19.35万 | 0.88亿 | 2.380% |
| 2026-08-04 | 4.600 | 4.560 | 4.630 | 4.530 | -0.040 | -0.870% | 22.86万 | 1.04亿 | 2.810% |
| 2026-08-03 | 4.480 | 4.600 | 4.610 | 4.460 | 0.120 | 2.680% | 19.10万 | 0.87亿 | 2.350% |
| 2026-07-31 | 4.390 | 4.480 | 4.480 | 4.390 | 0.090 | 2.050% | 19.64万 | 0.87亿 | 2.410% |
| 2026-07-30 | 4.370 | 4.390 | 4.460 | 4.340 | 0.000 | 0.000% | 16.34万 | 0.72亿 | 2.010% |
| 2026-07-29 | 4.300 | 4.390 | 4.430 | 4.300 | 0.070 | 1.620% | 15.29万 | 0.67亿 | 1.880% |
| 2026-07-28 | 4.250 | 4.320 | 4.370 | 4.250 | 0.020 | 0.470% | 14.31万 | 0.62亿 | 1.760% |
| 2026-07-27 | 4.180 | 4.300 | 4.310 | 4.160 | 0.130 | 3.120% | 17.48万 | 0.75亿 | 2.150% |
| 2026-07-24 | 4.350 | 4.170 | 4.370 | 4.170 | -0.200 | -4.580% | 20.43万 | 0.87亿 | 2.510% |
| 2026-07-23 | 4.240 | 4.370 | 4.380 | 4.210 | 0.120 | 2.820% | 21.69万 | 0.94亿 | 2.670% |
| 2026-07-22 | 4.280 | 4.250 | 4.350 | 4.220 | -0.060 | -1.390% | 18.62万 | 0.79亿 | 2.290% |
| 2026-07-21 | 4.260 | 4.310 | 4.320 | 4.140 | 0.060 | 1.410% | 22.88万 | 0.97亿 | 2.810% |
| 2026-07-20 | 4.250 | 4.250 | 4.370 | 4.190 | -0.020 | -0.470% | 19.54万 | 0.84亿 | 2.400% |
| 2026-07-17 | 4.440 | 4.270 | 4.490 | 4.230 | -0.160 | -3.610% | 25.54万 | 1.11亿 | 3.140% |
| 2026-07-16 | 4.400 | 4.430 | 4.510 | 4.370 | -0.020 | -0.450% | 23.52万 | 1.05亿 | 2.890% |
| 2026-07-15 | 4.350 | 4.450 | 4.520 | 4.330 | 0.130 | 3.010% | 29.64万 | 1.32亿 | 3.640% |
| 2026-07-14 | 4.140 | 4.320 | 4.320 | 4.130 | 0.150 | 3.600% | 20.14万 | 0.85亿 | 2.480% |
| 2026-07-13 | 4.260 | 4.170 | 4.360 | 4.170 | -0.130 | -3.020% | 19.66万 | 0.83亿 | 2.420% |
| 2026-07-10 | 4.240 | 4.300 | 4.400 | 4.170 | 0.060 | 1.420% | 21.82万 | 0.94亿 | 2.680% |
| 2026-07-09 | 4.280 | 4.240 | 4.330 | 4.140 | -0.080 | -1.850% | 20.43万 | 0.86亿 | 2.510% |
| 2026-07-08 | 4.350 | 4.320 | 4.440 | 4.300 | 0.000 | 0.000% | 22.63万 | 0.99亿 | 2.780% |
| 2026-07-07 | 4.510 | 4.320 | 4.520 | 4.290 | -0.220 | -4.850% | 23.20万 | 1.02亿 | 2.850% |
| 2026-07-06 | 4.500 | 4.540 | 4.600 | 4.470 | 0.030 | 0.670% | 25.63万 | 1.16亿 | 3.150% |
| 2026-07-03 | 4.480 | 4.510 | 4.540 | 4.380 | 0.060 | 1.350% | 26.46万 | 1.18亿 | 3.250% |
| 2026-07-02 | 4.410 | 4.450 | 4.570 | 4.410 | 0.000 | 0.000% | 26.01万 | 1.17亿 | 3.200% |
| 2026-07-01 | 4.390 | 4.450 | 4.490 | 4.320 | 0.100 | 2.300% | 27.69万 | 1.22亿 | 3.400% |
| 2026-06-30 | 4.380 | 4.350 | 4.410 | 4.280 | -0.050 | -1.140% | 21.77万 | 0.95亿 | 2.680% |
| 2026-06-29 | 4.390 | 4.400 | 4.430 | 4.270 | 0.010 | 0.230% | 21.38万 | 0.93亿 | 2.630% |
| 2026-06-26 | 4.550 | 4.390 | 4.550 | 4.370 | -0.170 | -3.730% | 20.84万 | 0.92亿 | 2.560% |
| 2026-06-25 | 4.700 | 4.560 | 4.710 | 4.480 | -0.140 | -2.980% | 22.20万 | 1.01亿 | 2.730% |
| 2026-06-24 | 4.690 | 4.700 | 4.780 | 4.650 | -0.040 | -0.840% | 19.66万 | 0.93亿 | 2.420% |
| 2026-06-23 | 4.680 | 4.740 | 4.900 | 4.660 | -0.030 | -0.630% | 29.03万 | 1.39亿 | 3.570% |
| 2026-06-22 | 4.620 | 4.770 | 4.790 | 4.500 | 0.130 | 2.800% | 26.21万 | 1.22亿 | 3.220% |
| 2026-06-18 | 4.700 | 4.640 | 4.730 | 4.630 | -0.100 | -2.110% | 16.67万 | 0.78亿 | 2.050% |
| 2026-06-17 | 4.840 | 4.740 | 4.840 | 4.710 | -0.100 | -2.070% | 17.54万 | 0.83亿 | 2.160% |
| 2026-06-16 | 4.880 | 4.840 | 4.890 | 4.790 | -0.050 | -1.020% | 15.00万 | 0.72亿 | 1.840% |
| 2026-06-15 | 4.880 | 4.890 | 4.940 | 4.820 | 0.060 | 1.240% | 18.29万 | 0.89亿 | 2.250% |
| 2026-06-12 | 4.780 | 4.830 | 4.880 | 4.700 | 0.100 | 2.110% | 21.34万 | 1.03亿 | 2.620% |
| 2026-06-11 | 4.780 | 4.730 | 4.820 | 4.680 | -0.080 | -1.660% | 15.20万 | 0.72亿 | 1.870% |
| 2026-06-10 | 4.770 | 4.810 | 4.860 | 4.740 | 0.000 | 0.000% | 16.42万 | 0.79亿 | 2.020% |
| 2026-06-09 | 4.750 | 4.810 | 4.810 | 4.680 | 0.090 | 1.910% | 16.11万 | 0.77亿 | 1.980% |
| 2026-06-08 | 4.830 | 4.720 | 4.890 | 4.650 | -0.180 | -3.670% | 21.62万 | 1.03亿 | 2.660% |
| 2026-06-05 | 4.890 | 4.900 | 5.000 | 4.810 | 0.020 | 0.410% | 21.60万 | 1.06亿 | 2.650% |
| 2026-06-04 | 4.990 | 4.880 | 5.000 | 4.850 | -0.120 | -2.400% | 18.90万 | 0.93亿 | 2.320% |
| 2026-06-03 | 5.030 | 5.000 | 5.090 | 4.970 | 0.000 | 0.000% | 21.11万 | 1.06亿 | 2.590% |
| 2026-06-02 | 5.100 | 5.000 | 5.100 | 4.920 | -0.090 | -1.770% | 17.11万 | 0.87亿 | 2.100% |
| 2026-06-01 | 4.920 | 5.090 | 5.100 | 4.910 | 0.150 | 3.040% | 21.83万 | 1.12亿 | 2.680% |
| 2026-05-29 | 5.100 | 4.940 | 5.120 | 4.910 | -0.150 | -2.950% | 22.31万 | 1.14亿 | 2.740% |
| 2026-05-28 | 5.030 | 5.090 | 5.120 | 4.990 | 0.050 | 0.990% | 20.45万 | 1.06亿 | 2.510% |
| 2026-05-27 | 5.220 | 5.040 | 5.260 | 5.020 | -0.170 | -3.260% | 24.66万 | 1.28亿 | 3.030% |
| 2026-05-26 | 5.300 | 5.210 | 5.300 | 5.130 | -0.080 | -1.510% | 22.06万 | 1.17亿 | 2.710% |
| 2026-05-25 | 5.450 | 5.290 | 5.450 | 5.250 | -0.140 | -2.580% | 21.12万 | 1.14亿 | 2.600% |
| 2026-05-22 | 5.330 | 5.430 | 5.460 | 5.250 | 0.110 | 2.070% | 20.50万 | 1.12亿 | 2.520% |
| 2026-05-21 | 5.560 | 5.320 | 5.620 | 5.310 | -0.220 | -3.970% | 26.90万 | 1.50亿 | 3.310% |
| 2026-05-20 | 5.670 | 5.540 | 5.670 | 5.500 | -0.160 | -2.810% | 23.10万 | 1.31亿 | 2.840% |
| 2026-05-19 | 5.720 | 5.700 | 5.740 | 5.610 | -0.020 | -0.350% | 22.91万 | 1.32亿 | 2.820% |
| 2026-05-18 | 5.790 | 5.720 | 5.840 | 5.620 | -0.060 | -1.040% | 32.83万 | 1.90亿 | 4.040% |
| 2026-05-15 | 5.700 | 5.780 | 5.920 | 5.690 | 0.120 | 2.120% | 38.25万 | 2.26亿 | 4.700% |
| 2026-05-14 | 5.790 | 5.660 | 5.850 | 5.660 | -0.130 | -2.250% | 27.82万 | 1.63亿 | 3.420% |
| 2026-05-13 | 5.730 | 5.790 | 5.830 | 5.720 | 0.030 | 0.520% | 23.77万 | 1.40亿 | 2.920% |
| 2026-05-12 | 5.900 | 5.760 | 5.900 | 5.730 | -0.130 | -2.210% | 30.49万 | 1.80亿 | 3.750% |
| 2026-05-11 | 5.950 | 5.890 | 5.960 | 5.860 | -0.020 | -0.340% | 26.29万 | 1.57亿 | 3.230% |
| 2026-05-08 | 5.900 | 5.910 | 5.920 | 5.850 | 0.010 | 0.170% | 24.33万 | 1.46亿 | 2.990% |
| 2026-05-07 | 5.880 | 5.900 | 5.910 | 5.800 | 0.030 | 0.510% | 34.79万 | 2.07亿 | 4.280% |
| 2026-05-06 | 5.800 | 5.870 | 5.870 | 5.780 | 0.100 | 1.730% | 27.31万 | 1.62亿 | 3.360% |
| 2026-04-30 | 5.750 | 5.770 | 5.800 | 5.720 | 0.010 | 0.170% | 21.53万 | 1.26亿 | 2.650% |
| 2026-04-29 | 5.660 | 5.760 | 5.770 | 5.610 | 0.070 | 1.230% | 24.57万 | 1.43亿 | 3.020% |
| 2026-04-28 | 5.680 | 5.690 | 5.800 | 5.620 | -0.010 | -0.180% | 26.32万 | 1.53亿 | 3.240% |
| 2026-04-27 | 5.690 | 5.700 | 5.780 | 5.650 | 0.230 | 4.200% | 45.90万 | 2.67亿 | 5.640% |
| 2026-04-24 | 5.560 | 5.470 | 5.580 | 5.320 | -0.170 | -3.010% | 48.52万 | 2.68亿 | 5.960% |
| 2026-04-23 | 5.790 | 5.640 | 5.820 | 5.620 | -0.130 | -2.250% | 22.28万 | 1.29亿 | 3.030% |
| 2026-04-22 | 5.690 | 5.770 | 5.780 | 5.680 | 0.090 | 1.580% | 19.78万 | 1.16亿 | 2.690% |
| 2026-04-21 | 5.790 | 5.680 | 5.790 | 5.630 | -0.110 | -1.900% | 22.85万 | 1.32亿 | 3.110% |
| 2026-04-20 | 5.810 | 5.790 | 5.810 | 5.740 | -0.020 | -0.340% | 17.17万 | 1.01亿 | 2.450% |
| 2026-04-17 | 5.880 | 5.810 | 5.890 | 5.760 | -0.080 | -1.360% | 20.19万 | 1.19亿 | 2.880% |
| 2026-04-16 | 5.790 | 5.890 | 5.890 | 5.760 | 0.100 | 1.730% | 21.37万 | 1.27亿 | 3.050% |
| 2026-04-15 | 5.890 | 5.790 | 5.900 | 5.770 | 0.000 | 0.000% | 20.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.850 | 5.850 | 5.890 | 5.760 | 0.060 | 1.036% | 17.33万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.810 | 5.790 | 5.810 | 5.720 | 0.000 | 0.000% | 19.91万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.880 | 5.840 | 5.970 | 5.830 | 0.000 | 0.000% | 21.85万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.980 | 5.880 | 6.030 | 5.860 | 0.000 | 0.000% | 22.18万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.970 | 6.020 | 6.020 | 5.900 | 0.000 | 0.000% | 23.36万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.700 | 5.860 | 5.880 | 5.690 | 0.000 | 0.000% | 20.70万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.890 | 5.680 | 5.940 | 5.670 | 0.000 | 0.000% | 21.68万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.060 | 5.930 | 6.080 | 5.870 | 0.000 | 0.000% | 21.78万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.090 | 6.060 | 6.110 | 5.980 | 0.000 | 0.000% | 19.70万 | 0.00亿 | 0.000% |