跃岭股份（002725）历史行情

以下为跃岭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
2026-10-09	10.580	10.770	10.830	10.250	0.120	1.127%	4.56万	0.00亿	0.000%
2026-10-08	10.890	10.650	11.070	10.540	-0.160	-1.480%	2.71万	0.00亿	0.000%
2026-10-07	11.080	10.810	11.130	10.800	-0.210	-1.906%	208.00万	0.23亿	0.835%
2026-10-06	11.080	10.810	11.130	10.800	-0.210	-1.906%	208.00万	0.23亿	0.835%
2026-10-05	11.080	10.810	11.130	10.800	-0.210	-1.906%	208.00万	0.23亿	0.835%
2026-10-02	11.080	10.810	11.130	10.800	-0.210	-1.906%	208.00万	0.23亿	0.835%
2026-10-01	11.080	10.810	11.130	10.800	-0.210	-1.906%	208.00万	0.23亿	0.835%
2026-09-30	11.080	10.810	11.130	10.800	-0.210	-1.906%	2.08万	0.00亿	0.000%
2026-09-29	10.650	11.020	11.140	10.560	0.310	2.894%	3.72万	0.00亿	0.000%
2026-09-28	10.850	10.710	10.860	10.520	-0.150	-1.381%	4.07万	0.00亿	0.000%
2026-09-27	10.930	10.860	11.040	10.830	-0.130	-1.183%	209.13万	0.23亿	0.840%
2026-09-24	10.930	10.860	11.040	10.830	-0.130	-1.183%	2.09万	0.00亿	0.000%
2026-09-23	11.240	10.990	11.270	10.940	-0.240	-2.137%	2.92万	0.00亿	0.000%
2026-09-22	11.320	11.230	11.480	11.160	-0.020	-0.178%	3.10万	0.00亿	0.000%
2026-09-21	11.060	11.250	11.290	11.060	0.190	1.718%	3.18万	0.00亿	0.000%
2026-09-18	11.000	11.060	11.190	11.000	0.060	0.545%	3.61万	0.00亿	0.000%
2026-09-17	11.010	11.000	11.100	10.790	-0.120	-1.079%	3.73万	0.00亿	0.000%
2026-09-16	10.700	11.120	11.130	10.700	0.330	3.058%	3.40万	0.00亿	0.000%
2026-09-15	11.210	10.790	11.210	10.770	-0.350	-3.142%	3.96万	0.00亿	0.000%
2026-09-14	11.310	11.140	11.350	10.910	0.000	0.000%	3.40万	0.00亿	0.000%
2026-09-11	11.150	11.140	11.220	10.800	-0.130	-1.154%	4.30万	0.00亿	0.000%
2026-09-10	11.330	11.270	11.450	11.160	-0.140	-1.227%	3.81万	0.00亿	0.000%
2026-09-09	11.420	11.410	11.490	11.320	0.040	0.352%	2.97万	0.00亿	0.000%
2026-09-08	11.430	11.370	11.470	11.300	-0.010	-0.088%	4.05万	0.00亿	0.000%
2026-09-07	11.460	11.380	11.560	11.320	-0.070	-0.611%	3.02万	0.00亿	0.000%
2026-09-04	11.650	11.450	11.750	11.380	-0.140	-1.208%	3.30万	0.00亿	0.000%
2026-09-03	11.780	11.590	11.840	11.560	-0.090	-0.771%	2.73万	0.00亿	0.000%
2026-09-02	11.600	11.680	11.780	11.490	0.020	0.172%	3.37万	0.00亿	0.000%
2026-09-01	11.720	11.660	11.740	11.560	-0.020	-0.171%	3.57万	0.00亿	0.000%
2026-08-31	11.270	11.680	11.690	11.240	0.200	1.742%	4.12万	0.00亿	0.000%
2026-08-28	11.370	11.480	11.570	11.370	0.040	0.350%	4.52万	0.00亿	0.000%
2026-08-27	11.300	11.440	11.530	11.250	0.140	1.239%	4.22万	0.00亿	0.000%
2026-08-26	11.450	11.300	11.500	11.130	-0.100	-0.877%	3.76万	0.00亿	0.000%
2026-08-25	11.050	11.400	11.450	10.950	0.350	3.167%	4.12万	0.00亿	0.000%
2026-08-24	11.380	11.050	11.380	10.910	-0.240	-2.126%	3.38万	0.00亿	0.000%
2026-08-21	11.170	11.290	11.360	10.950	0.100	0.894%	3.37万	0.00亿	0.000%
2026-08-20	11.070	11.190	11.330	10.950	0.180	1.635%	4.53万	0.00亿	0.000%
2026-08-19	11.400	11.010	11.500	10.900	-0.550	-4.758%	6.41万	0.00亿	0.000%
2026-08-18	11.880	11.560	11.920	11.420	-0.510	-4.225%	7.92万	0.00亿	0.000%
2026-08-17	11.740	12.070	12.090	11.600	0.310	2.636%	6.50万	0.00亿	0.000%
2026-08-14	11.550	11.760	12.070	11.550	0.140	1.205%	5.80万	0.00亿	0.000%
2026-08-13	12.100	11.620	12.100	11.620	-0.350	-2.924%	5.32万	0.00亿	0.000%
2026-08-12	11.620	11.970	12.010	11.530	0.390	3.368%	7.58万	0.00亿	0.000%
2026-08-11	11.600	11.580	11.730	11.500	-0.060	-0.515%	3.45万	0.00亿	0.000%
2026-08-10	11.690	11.640	11.750	11.370	-0.020	-0.172%	6.39万	0.00亿	0.000%
2026-08-07	11.450	11.660	11.790	11.330	0.150	1.303%	7.47万	0.00亿	0.000%
2026-08-06	11.330	11.510	11.550	11.260	0.190	1.678%	6.85万	0.00亿	0.000%
2026-08-05	11.250	11.320	11.440	11.170	0.170	1.525%	6.48万	0.00亿	0.000%
2026-08-04	11.000	11.150	11.200	10.880	0.270	2.482%	4.86万	0.00亿	0.000%
2026-08-03	10.650	10.880	10.910	10.650	0.220	2.064%	4.43万	0.00亿	0.000%
2026-07-31	10.780	10.660	10.860	10.530	0.160	1.524%	6.31万	0.00亿	0.000%
2026-07-30	10.880	10.500	10.980	10.390	-0.430	-3.934%	6.33万	0.00亿	0.000%
2026-07-29	11.010	10.930	11.150	10.680	-0.090	-0.817%	7.64万	0.00亿	0.000%
2026-07-28	11.600	11.020	11.730	10.970	-0.360	-3.163%	11.20万	0.00亿	0.000%
2026-07-27	10.950	11.380	11.410	10.810	0.530	4.885%	8.32万	0.00亿	0.000%
2026-07-24	10.780	10.850	10.890	10.480	0.070	0.649%	9.94万	0.00亿	0.000%
2026-07-23	9.800	10.780	10.780	9.750	0.980	10.000%	11.48万	0.00亿	0.000%
2026-07-22	9.960	9.800	10.220	9.800	-0.210	-2.098%	8.01万	0.00亿	0.000%
2026-07-21	9.740	10.010	10.060	9.120	0.220	2.247%	8.84万	0.00亿	0.000%
2026-07-20	10.320	9.790	10.470	9.530	-0.410	-4.020%	8.36万	0.00亿	0.000%
2026-07-17	11.050	10.200	11.050	10.080	-0.850	-7.692%	7.37万	0.00亿	0.000%
2026-07-16	10.710	11.050	11.160	10.690	0.170	1.563%	5.60万	0.00亿	0.000%
2026-07-15	10.650	10.880	11.100	10.560	0.050	0.462%	5.47万	0.00亿	0.000%
2026-07-14	10.560	10.830	10.830	10.340	0.180	1.690%	5.04万	0.00亿	0.000%
2026-07-13	11.410	10.650	11.520	10.610	-0.880	-7.632%	6.36万	0.00亿	0.000%
2026-07-10	11.580	11.530	11.800	11.390	-0.150	-1.284%	7.72万	0.00亿	0.000%
2026-07-09	10.930	11.680	11.830	10.710	0.540	4.847%	9.63万	0.00亿	0.000%
2026-07-08	11.140	11.140	11.260	10.850	-0.010	-0.090%	5.91万	0.00亿	0.000%
2026-07-07	11.700	11.150	11.790	11.110	-0.550	-4.701%	6.92万	0.00亿	0.000%
2026-07-06	12.340	11.700	12.460	11.700	-0.650	-5.263%	9.46万	0.00亿	0.000%
2026-07-03	12.340	12.350	12.530	12.220	0.020	0.162%	7.08万	0.00亿	0.000%
2026-07-02	12.580	12.330	12.890	12.210	-0.400	-3.142%	8.74万	0.00亿	0.000%
2026-07-01	12.330	12.730	12.940	12.120	0.410	3.328%	12.08万	0.00亿	0.000%
2026-06-30	12.460	12.320	12.690	12.170	-0.020	-0.162%	8.45万	0.00亿	0.000%
2026-06-29	12.010	12.340	12.740	11.900	0.320	2.662%	10.75万	0.00亿	0.000%
2026-06-26	12.470	12.020	12.490	11.850	-0.610	-4.830%	12.35万	0.00亿	0.000%
2026-06-25	13.710	12.630	13.780	12.600	-0.910	-6.721%	17.56万	0.00亿	0.000%
2026-06-24	13.110	13.540	14.280	12.600	0.450	3.438%	19.89万	0.00亿	0.000%
2026-06-23	13.400	13.090	13.850	12.980	-0.440	-3.252%	11.46万	0.00亿	0.000%
2026-06-22	13.310	13.530	14.050	13.050	0.230	1.729%	15.94万	0.00亿	0.000%
2026-06-18	13.520	13.300	13.950	13.250	-0.400	-2.920%	12.57万	0.00亿	0.000%
2026-06-17	14.320	13.700	14.520	13.640	-0.400	-2.837%	21.16万	0.00亿	0.000%
2026-06-16	13.510	14.100	14.940	13.260	0.520	3.829%	26.61万	0.00亿	0.000%
2026-06-15	13.090	13.580	13.830	12.950	0.630	4.865%	12.89万	0.00亿	0.000%
2026-06-12	13.010	12.950	13.480	12.870	0.100	0.778%	9.37万	0.00亿	0.000%
2026-06-11	12.840	12.850	13.210	12.480	-0.030	-0.233%	10.25万	0.00亿	0.000%
2026-06-10	12.970	12.880	12.990	12.460	-0.110	-0.847%	9.03万	0.00亿	0.000%
2026-06-09	13.280	12.990	13.350	12.910	-0.140	-1.066%	8.62万	0.00亿	0.000%
2026-06-08	13.450	13.130	13.790	12.890	-0.720	-5.199%	12.13万	0.00亿	0.000%
2026-06-05	14.360	13.850	14.630	13.840	-0.660	-4.549%	12.74万	0.00亿	0.000%
2026-06-04	14.750	14.510	15.200	14.120	-0.250	-1.694%	13.41万	0.00亿	0.000%
2026-06-03	14.800	14.760	15.800	14.540	0.080	0.545%	15.17万	0.00亿	0.000%
2026-06-02	14.720	14.680	14.940	14.160	-0.070	-0.475%	10.86万	0.00亿	0.000%
2026-06-01	15.300	14.750	15.570	14.700	-0.770	-4.961%	14.17万	0.00亿	0.000%
2026-05-29	15.790	15.520	16.790	15.500	0.000	0.000%	20.31万	0.00亿	0.000%
2026-05-28	15.150	15.520	16.190	14.890	0.360	2.375%	17.91万	0.00亿	0.000%
2026-05-27	15.610	15.160	15.960	15.080	-0.282	-1.826%	9.39万	0.00亿	0.000%
2026-05-26	15.982	15.442	16.132	15.122	-0.540	-3.379%	13.30万	0.00亿	0.000%
2026-05-25	16.612	15.982	16.732	15.722	-0.540	-3.268%	18.47万	0.00亿	0.000%
2026-05-22	15.772	16.522	16.522	15.032	1.500	9.985%	16.57万	0.00亿	0.000%
2026-05-21	16.952	15.022	17.012	15.022	-1.670	-10.005%	23.19万	0.00亿	0.000%
2026-05-20	16.792	16.692	17.212	16.462	-0.230	-1.359%	8.28万	0.00亿	0.000%
2026-05-19	16.742	16.922	17.072	16.502	-0.030	-0.177%	8.55万	0.00亿	0.000%
2026-05-18	16.632	16.952	17.112	16.472	0.220	1.315%	7.02万	0.00亿	0.000%
2026-05-15	17.092	16.732	17.222	16.602	-0.360	-2.106%	8.79万	0.00亿	0.000%
2026-05-14	17.872	17.092	18.132	17.082	-0.570	-3.227%	15.34万	0.00亿	0.000%
2026-05-13	17.072	17.662	17.882	16.882	0.560	3.274%	13.13万	0.00亿	0.000%
2026-05-12	17.382	17.102	17.442	16.922	-0.340	-1.949%	7.61万	0.00亿	0.000%
2026-05-11	17.412	17.442	17.732	17.192	0.130	0.751%	10.42万	0.00亿	0.000%
2026-05-08	17.092	17.312	17.432	16.882	0.150	0.874%	9.99万	0.00亿	0.000%
2026-05-07	17.182	17.162	17.282	16.992	-0.020	-0.116%	11.36万	0.00亿	0.000%
2026-05-06	17.112	17.182	17.582	16.932	0.300	1.777%	15.93万	0.00亿	0.000%
2026-04-30	15.972	16.882	17.542	15.902	0.830	5.171%	16.89万	0.00亿	0.000%
2026-04-29	16.012	16.052	16.412	15.992	-0.110	-0.681%	7.25万	0.00亿	0.000%
2026-04-28	16.572	16.162	16.712	16.062	-0.570	-3.407%	7.97万	0.00亿	0.000%
2026-04-27	16.782	16.732	17.132	16.442	0.140	0.844%	8.21万	0.00亿	0.000%
2026-04-24	16.312	16.592	17.082	16.032	0.150	0.912%	11.83万	0.00亿	0.000%
2026-04-23	16.712	16.442	17.032	16.332	-0.400	-2.375%	11.66万	0.00亿	0.000%
2026-04-22	16.732	16.842	17.212	16.662	0.070	0.417%	11.09万	0.00亿	0.000%
2026-04-21	16.812	16.772	16.932	16.582	-0.230	-1.353%	8.52万	0.00亿	0.000%
2026-04-20	16.502	17.002	17.152	16.332	0.470	2.843%	18.89万	0.00亿	0.000%
2026-04-17	16.252	16.532	16.792	16.202	0.450	2.798%	13.37万	0.00亿	0.000%
2026-04-16	16.042	16.082	16.142	15.782	0.090	0.563%	7.68万	0.00亿	0.000%
2026-04-15	16.482	15.992	16.482	15.932	-0.420	-2.559%	8.35万	0.00亿	0.000%
2026-04-14	16.212	16.412	16.622	16.212	0.280	1.736%	8.18万	0.00亿	0.000%
2026-04-13	16.212	16.132	16.292	15.982	0.000	0.000%	7.45万	0.00亿	0.000%
2026-04-10	16.092	16.302	16.432	16.042	0.000	0.000%	9.85万	0.00亿	0.000%
2026-04-09	15.702	16.052	16.192	15.672	0.000	0.000%	8.65万	0.00亿	0.000%
2026-04-08	15.472	16.032	16.102	15.372	0.000	0.000%	10.65万	0.00亿	0.000%
2026-04-07	14.972	15.262	15.332	14.782	0.000	0.000%	6.31万	0.00亿	0.000%
2026-04-03	15.172	14.932	15.222	14.772	0.000	0.000%	5.44万	0.00亿	0.000%
2026-04-02	15.082	15.082	15.472	14.982	0.000	0.000%	6.27万	0.00亿	0.000%
2026-04-01	15.152	15.092	15.262	14.902	0.000	0.000%	4.33万	0.00亿	0.000%