中绿电(000537)股票行情
中绿电(000537)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 8.43 | 8.40 | -0.03 | -0.36% | 8.39 | 8.47 | 65915 | 5547.71 | 0.32% |
| 2025-06-13 | 8.49 | 8.43 | -0.08 | -0.94% | 8.43 | 8.55 | 131770 | 11166.02 | 0.64% |
| 2025-06-12 | 8.56 | 8.51 | -0.06 | -0.70% | 8.47 | 8.57 | 91102 | 7758.23 | 0.44% |
| 2025-06-11 | 8.58 | 8.57 | 0.00 | 0.00% | 8.54 | 8.60 | 63741 | 5467.17 | 0.31% |
| 2025-06-10 | 8.58 | 8.57 | 0.00 | 0.00% | 8.54 | 8.62 | 99079 | 8504.54 | 0.48% |
| 2025-06-09 | 8.58 | 8.57 | 0.00 | 0.00% | 8.55 | 8.60 | 72596 | 6227.67 | 0.35% |
| 2025-06-06 | 8.59 | 8.57 | -0.01 | -0.12% | 8.55 | 8.63 | 65722 | 5640.93 | 0.32% |
| 2025-06-05 | 8.64 | 8.58 | 0.01 | 0.12% | 8.57 | 8.70 | 90354 | 7794.06 | 0.44% |
| 2025-06-04 | 8.58 | 8.57 | 0.02 | 0.23% | 8.54 | 8.60 | 69096 | 5918.94 | 0.33% |
| 2025-06-03 | 8.59 | 8.55 | 0.00 | 0.00% | 8.54 | 8.63 | 88030 | 7547.30 | 0.43% |
| 2025-05-30 | 8.53 | 8.55 | 0.07 | 0.83% | 8.47 | 8.63 | 111475 | 9522.70 | 0.54% |
| 2025-05-29 | 8.37 | 8.48 | 0.12 | 1.44% | 8.35 | 8.52 | 77031 | 6508.98 | 0.37% |
| 2025-05-28 | 8.43 | 8.36 | -0.07 | -0.83% | 8.35 | 8.43 | 49589 | 4156.82 | 0.24% |
| 2025-05-27 | 8.44 | 8.43 | -0.01 | -0.12% | 8.37 | 8.45 | 43457 | 3656.75 | 0.21% |
| 2025-05-26 | 8.42 | 8.44 | 0.04 | 0.48% | 8.37 | 8.50 | 52061 | 4394.38 | 0.25% |
| 2025-05-23 | 8.45 | 8.40 | -0.06 | -0.71% | 8.39 | 8.55 | 78536 | 6647.07 | 0.38% |
| 2025-05-22 | 8.63 | 8.46 | -0.19 | -2.20% | 8.45 | 8.63 | 113859 | 9707.45 | 0.55% |
| 2025-05-21 | 8.61 | 8.65 | 0.03 | 0.35% | 8.59 | 8.69 | 105227 | 9114.85 | 0.51% |
| 2025-05-20 | 8.55 | 8.62 | 0.08 | 0.94% | 8.49 | 8.63 | 114738 | 9842.50 | 0.56% |
| 2025-05-19 | 8.53 | 8.54 | 0.03 | 0.35% | 8.49 | 8.55 | 57043 | 4861.90 | 0.28% |
| 2025-05-16 | 8.54 | 8.51 | -0.06 | -0.70% | 8.51 | 8.61 | 84772 | 7248.28 | 0.41% |
| 2025-05-15 | 8.59 | 8.57 | -0.01 | -0.12% | 8.56 | 8.64 | 88656 | 7620.56 | 0.43% |
| 2025-05-14 | 8.56 | 8.58 | 0.02 | 0.23% | 8.49 | 8.60 | 126455 | 10807.47 | 0.61% |
| 2025-05-13 | 8.62 | 8.56 | -0.04 | -0.47% | 8.53 | 8.63 | 97164 | 8327.07 | 0.47% |
| 2025-05-12 | 8.64 | 8.60 | 0.01 | 0.12% | 8.55 | 8.64 | 97696 | 8384.79 | 0.47% |
| 2025-05-09 | 8.62 | 8.59 | -0.01 | -0.12% | 8.58 | 8.64 | 82375 | 7089.17 | 0.40% |
| 2025-05-08 | 8.60 | 8.60 | -0.02 | -0.23% | 8.57 | 8.66 | 103737 | 8937.86 | 0.50% |
| 2025-05-07 | 8.67 | 8.62 | 0.00 | 0.00% | 8.58 | 8.71 | 112960 | 9755.25 | 0.55% |
| 2025-05-06 | 8.60 | 8.62 | 0.05 | 0.58% | 8.53 | 8.65 | 128706 | 11058.16 | 0.62% |
| 2025-04-30 | 8.65 | 8.57 | -0.05 | -0.58% | 8.55 | 8.71 | 135566 | 11689.49 | 0.66% |
| 2025-04-29 | 8.84 | 8.62 | -0.24 | -2.71% | 8.61 | 8.84 | 166145 | 14391.14 | 0.80% |
| 2025-04-28 | 8.92 | 8.86 | -0.03 | -0.34% | 8.77 | 8.95 | 171295 | 15174.85 | 0.83% |
| 2025-04-25 | 8.71 | 8.89 | 0.18 | 2.07% | 8.71 | 8.97 | 222660 | 19779.05 | 1.08% |
| 2025-04-24 | 8.59 | 8.71 | 0.11 | 1.28% | 8.58 | 8.77 | 117630 | 10233.26 | 0.57% |
| 2025-04-23 | 8.65 | 8.60 | -0.05 | -0.58% | 8.55 | 8.69 | 85453 | 7342.82 | 0.41% |
| 2025-04-22 | 8.62 | 8.65 | -0.02 | -0.23% | 8.60 | 8.72 | 124097 | 10763.75 | 0.60% |
| 2025-04-21 | 8.43 | 8.67 | 0.31 | 3.71% | 8.38 | 8.71 | 173754 | 14948.09 | 0.84% |
| 2025-04-18 | 8.41 | 8.36 | -0.05 | -0.59% | 8.30 | 8.41 | 69825 | 5825.69 | 0.34% |
| 2025-04-17 | 8.35 | 8.41 | 0.04 | 0.48% | 8.30 | 8.43 | 83877 | 7043.25 | 0.41% |
| 2025-04-16 | 8.39 | 8.37 | 0.04 | 0.48% | 8.32 | 8.46 | 110288 | 9244.99 | 0.53% |
| 2025-04-15 | 8.36 | 8.33 | -0.02 | -0.24% | 8.26 | 8.36 | 85489 | 7100.19 | 0.41% |
| 2025-04-14 | 8.28 | 8.35 | 0.08 | 0.97% | 8.27 | 8.36 | 122159 | 10175.05 | 0.59% |
| 2025-04-11 | 8.18 | 8.27 | 0.00 | 0.00% | 8.14 | 8.27 | 109403 | 8995.17 | 0.53% |
| 2025-04-10 | 8.38 | 8.27 | 0.02 | 0.24% | 8.23 | 8.38 | 172353 | 14309.00 | 0.83% |
| 2025-04-09 | 8.10 | 8.25 | 0.04 | 0.49% | 7.97 | 8.32 | 190211 | 15488.00 | 0.92% |
| 2025-04-08 | 8.00 | 8.21 | 0.30 | 3.79% | 8.00 | 8.25 | 198817 | 16240.77 | 0.96% |
| 2025-04-07 | 8.40 | 7.91 | -0.86 | -9.81% | 7.89 | 8.50 | 290886 | 23735.40 | 1.41% |
| 2025-04-03 | 8.61 | 8.77 | 0.10 | 1.15% | 8.58 | 8.77 | 131891 | 11497.51 | 0.64% |
| 2025-04-02 | 8.72 | 8.67 | -0.05 | -0.57% | 8.63 | 8.72 | 90301 | 7825.27 | 0.44% |
| 2025-04-01 | 8.51 | 8.72 | 0.24 | 2.83% | 8.50 | 8.75 | 164069 | 14230.64 | 0.79% |
| 2025-03-31 | 8.56 | 8.48 | -0.09 | -1.05% | 8.45 | 8.64 | 101611 | 8680.64 | 0.49% |
| 2025-03-28 | 8.63 | 8.57 | -0.04 | -0.46% | 8.55 | 8.64 | 85565 | 7349.38 | 0.41% |
| 2025-03-27 | 8.67 | 8.61 | -0.07 | -0.81% | 8.58 | 8.72 | 136023 | 11722.83 | 0.66% |
| 2025-03-26 | 8.77 | 8.68 | -0.06 | -0.69% | 8.64 | 8.77 | 127757 | 11103.26 | 0.62% |
| 2025-03-25 | 8.72 | 8.74 | 0.02 | 0.23% | 8.66 | 8.80 | 179144 | 15669.81 | 0.87% |
| 2025-03-24 | 8.73 | 8.72 | 0.01 | 0.11% | 8.61 | 8.76 | 135046 | 11729.70 | 0.65% |
| 2025-03-21 | 8.63 | 8.71 | 0.04 | 0.46% | 8.63 | 8.79 | 167001 | 14545.47 | 0.81% |
| 2025-03-20 | 8.67 | 8.67 | 0.04 | 0.46% | 8.64 | 8.78 | 168292 | 14637.43 | 0.81% |
| 2025-03-19 | 8.55 | 8.63 | 0.13 | 1.53% | 8.48 | 8.72 | 231007 | 19959.20 | 1.12% |
| 2025-03-18 | 8.51 | 8.50 | 0.00 | 0.00% | 8.45 | 8.53 | 107618 | 9127.72 | 0.52% |
| 2025-03-17 | 8.50 | 8.50 | 0.00 | 0.00% | 8.49 | 8.56 | 120782 | 10294.35 | 0.58% |
| 2025-03-14 | 8.49 | 8.50 | 0.02 | 0.24% | 8.43 | 8.51 | 128237 | 10869.66 | 0.62% |
| 2025-03-13 | 8.39 | 8.48 | 0.09 | 1.07% | 8.37 | 8.49 | 171446 | 14496.82 | 0.83% |
| 2025-03-12 | 8.33 | 8.39 | 0.07 | 0.84% | 8.30 | 8.41 | 107303 | 8980.30 | 0.52% |
| 2025-03-11 | 8.25 | 8.32 | 0.04 | 0.48% | 8.21 | 8.32 | 76838 | 6369.00 | 0.37% |
| 2025-03-10 | 8.31 | 8.28 | -0.01 | -0.12% | 8.25 | 8.33 | 64521 | 5345.31 | 0.31% |
| 2025-03-07 | 8.32 | 8.29 | -0.07 | -0.84% | 8.27 | 8.33 | 74358 | 6169.81 | 0.36% |
| 2025-03-06 | 8.22 | 8.36 | 0.17 | 2.08% | 8.19 | 8.43 | 178681 | 14849.26 | 0.86% |
| 2025-03-05 | 8.24 | 8.19 | -0.05 | -0.61% | 8.15 | 8.25 | 81743 | 6687.59 | 0.40% |
| 2025-03-04 | 8.26 | 8.24 | -0.03 | -0.36% | 8.21 | 8.26 | 82725 | 6810.42 | 0.40% |
| 2025-03-03 | 8.30 | 8.27 | -0.02 | -0.24% | 8.25 | 8.33 | 115572 | 9578.45 | 0.56% |
| 2025-02-28 | 8.34 | 8.29 | -0.06 | -0.72% | 8.28 | 8.36 | 101541 | 8448.60 | 0.49% |
| 2025-02-27 | 8.40 | 8.35 | -0.03 | -0.36% | 8.30 | 8.42 | 100168 | 8359.16 | 0.48% |
| 2025-02-26 | 8.33 | 8.38 | 0.06 | 0.72% | 8.33 | 8.39 | 90953 | 7605.58 | 0.44% |
| 2025-02-25 | 8.39 | 8.32 | -0.09 | -1.07% | 8.31 | 8.39 | 111312 | 9288.35 | 0.54% |
| 2025-02-24 | 8.43 | 8.41 | -0.02 | -0.24% | 8.37 | 8.52 | 131413 | 11085.61 | 0.64% |
| 2025-02-21 | 8.41 | 8.43 | 0.01 | 0.12% | 8.37 | 8.46 | 110440 | 9287.90 | 0.53% |
| 2025-02-20 | 8.44 | 8.42 | -0.05 | -0.59% | 8.40 | 8.50 | 91372 | 7705.66 | 0.44% |
| 2025-02-19 | 8.38 | 8.47 | 0.08 | 0.95% | 8.36 | 8.47 | 94340 | 7925.76 | 0.46% |
| 2025-02-18 | 8.54 | 8.39 | -0.11 | -1.29% | 8.36 | 8.55 | 121828 | 10313.02 | 0.59% |
深证大盘股票行情在线 K线走势图
