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 |
|---|
| 2025-08-01 | 8.64 | 8.69 | 0.05 | 0.58% | 8.64 | 8.76 | 103776 | 9034.26 | 0.50% |
| 2025-07-31 | 8.85 | 8.64 | -0.22 | -2.48% | 8.62 | 8.85 | 193034 | 16794.66 | 0.93% |
| 2025-07-30 | 8.84 | 8.86 | 0.02 | 0.23% | 8.83 | 8.98 | 173171 | 15429.34 | 0.84% |
| 2025-07-29 | 8.84 | 8.84 | 0.01 | 0.11% | 8.73 | 8.85 | 91641 | 8052.66 | 0.44% |
| 2025-07-28 | 8.83 | 8.83 | 0.00 | 0.00% | 8.74 | 8.88 | 132895 | 11714.46 | 0.64% |
| 2025-07-25 | 8.91 | 8.83 | -0.07 | -0.79% | 8.81 | 8.92 | 109138 | 9667.48 | 0.53% |
| 2025-07-24 | 8.76 | 8.90 | 0.15 | 1.71% | 8.70 | 8.90 | 174562 | 15363.09 | 0.84% |
| 2025-07-23 | 8.89 | 8.75 | -0.12 | -1.35% | 8.74 | 8.91 | 153891 | 13596.80 | 0.74% |
| 2025-07-22 | 8.80 | 8.87 | 0.10 | 1.14% | 8.73 | 8.88 | 183674 | 16202.69 | 0.89% |
| 2025-07-21 | 8.62 | 8.77 | 0.14 | 1.62% | 8.60 | 8.79 | 178508 | 15568.62 | 0.86% |
| 2025-07-18 | 8.58 | 8.63 | 0.05 | 0.58% | 8.56 | 8.63 | 83305 | 7159.94 | 0.40% |
| 2025-07-17 | 8.56 | 8.58 | 0.02 | 0.23% | 8.52 | 8.59 | 92556 | 7920.14 | 0.45% |
| 2025-07-16 | 8.66 | 8.56 | -0.08 | -0.93% | 8.55 | 8.68 | 119278 | 10273.69 | 0.58% |
| 2025-07-15 | 8.75 | 8.64 | -0.03 | -0.35% | 8.58 | 8.81 | 172632 | 14960.21 | 0.84% |
| 2025-07-14 | 8.60 | 8.67 | 0.07 | 0.81% | 8.58 | 8.69 | 130077 | 11256.95 | 0.63% |
| 2025-07-11 | 8.63 | 8.60 | -0.03 | -0.35% | 8.55 | 8.64 | 124553 | 10711.02 | 0.60% |
| 2025-07-10 | 8.60 | 8.63 | 0.05 | 0.58% | 8.57 | 8.68 | 129309 | 11163.99 | 0.63% |
| 2025-07-09 | 8.52 | 8.58 | 0.06 | 0.70% | 8.50 | 8.72 | 178610 | 15401.21 | 0.86% |
| 2025-07-08 | 8.59 | 8.52 | -0.07 | -0.81% | 8.45 | 8.59 | 193827 | 16486.83 | 0.94% |
| 2025-07-07 | 8.55 | 8.59 | 0.13 | 1.54% | 8.47 | 8.60 | 218692 | 18676.35 | 1.06% |
| 2025-07-04 | 8.50 | 8.46 | -0.04 | -0.47% | 8.45 | 8.65 | 166244 | 14207.31 | 0.80% |
| 2025-07-03 | 8.42 | 8.50 | 0.10 | 1.19% | 8.36 | 8.51 | 152328 | 12850.04 | 0.74% |
| 2025-07-02 | 8.40 | 8.40 | 0.01 | 0.12% | 8.36 | 8.40 | 89246 | 7482.66 | 0.43% |
| 2025-07-01 | 8.34 | 8.39 | 0.03 | 0.36% | 8.33 | 8.42 | 90268 | 7569.87 | 0.44% |
| 2025-06-30 | 8.27 | 8.36 | 0.11 | 1.33% | 8.22 | 8.39 | 112535 | 9327.95 | 0.54% |
| 2025-06-27 | 8.24 | 8.25 | 0.01 | 0.12% | 8.23 | 8.30 | 57409 | 4745.35 | 0.28% |
| 2025-06-26 | 8.26 | 8.24 | -0.02 | -0.24% | 8.20 | 8.28 | 74231 | 6120.88 | 0.36% |
| 2025-06-25 | 8.20 | 8.26 | 0.10 | 1.23% | 8.17 | 8.27 | 95006 | 7802.68 | 0.46% |
| 2025-06-24 | 8.29 | 8.36 | 0.08 | 0.97% | 8.27 | 8.37 | 76745 | 6395.01 | 0.37% |
| 2025-06-23 | 8.24 | 8.28 | 0.00 | 0.00% | 8.23 | 8.30 | 62875 | 5197.26 | 0.30% |
| 2025-06-20 | 8.29 | 8.28 | 0.00 | 0.00% | 8.27 | 8.33 | 48581 | 4031.23 | 0.24% |
| 2025-06-19 | 8.39 | 8.28 | -0.11 | -1.31% | 8.23 | 8.39 | 94012 | 7801.61 | 0.45% |
| 2025-06-18 | 8.45 | 8.39 | -0.09 | -1.06% | 8.38 | 8.49 | 64969 | 5462.87 | 0.31% |
| 2025-06-17 | 8.40 | 8.48 | 0.08 | 0.95% | 8.38 | 8.48 | 60261 | 5084.81 | 0.29% |
| 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% |
深证大盘股票行情在线 K线走势图
