平潭发展(000592)股票行情
平潭发展(000592)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 |
|---|
| 2025-09-16 | 3.38 | 3.43 | 0.04 | 1.18% | 3.35 | 3.43 | 834402 | 28250.57 | 4.36% |
| 2025-09-15 | 3.39 | 3.39 | 0.01 | 0.30% | 3.35 | 3.43 | 871191 | 29570.29 | 4.55% |
| 2025-09-12 | 3.37 | 3.38 | 0.03 | 0.90% | 3.36 | 3.43 | 967254 | 32775.48 | 5.05% |
| 2025-09-11 | 3.30 | 3.35 | 0.03 | 0.90% | 3.26 | 3.35 | 835153 | 27699.64 | 4.36% |
| 2025-09-10 | 3.26 | 3.32 | 0.08 | 2.47% | 3.24 | 3.34 | 944068 | 31094.65 | 4.93% |
| 2025-09-09 | 3.32 | 3.24 | -0.08 | -2.41% | 3.22 | 3.33 | 829874 | 27109.00 | 4.33% |
| 2025-09-08 | 3.35 | 3.32 | -0.02 | -0.60% | 3.28 | 3.41 | 887398 | 29557.38 | 4.63% |
| 2025-09-05 | 3.33 | 3.34 | 0.02 | 0.60% | 3.24 | 3.35 | 1036238 | 34284.61 | 5.41% |
| 2025-09-04 | 3.35 | 3.32 | -0.01 | -0.30% | 3.26 | 3.43 | 1284364 | 43089.70 | 6.71% |
| 2025-09-03 | 3.53 | 3.33 | -0.23 | -6.46% | 3.31 | 3.54 | 1893895 | 64551.82 | 9.89% |
| 2025-09-02 | 3.57 | 3.56 | 0.03 | 0.85% | 3.49 | 3.72 | 2242522 | 80370.35 | 11.71% |
| 2025-09-01 | 3.46 | 3.53 | 0.11 | 3.22% | 3.42 | 3.58 | 2035338 | 71817.76 | 10.63% |
| 2025-08-29 | 3.62 | 3.42 | -0.21 | -5.79% | 3.41 | 3.65 | 2356848 | 82090.80 | 12.31% |
| 2025-08-28 | 3.88 | 3.63 | -0.24 | -6.20% | 3.50 | 3.92 | 4095198 | 150244.83 | 21.38% |
| 2025-08-27 | 3.51 | 3.87 | 0.35 | 9.94% | 3.49 | 3.87 | 1545503 | 58593.43 | 8.07% |
| 2025-08-26 | 3.43 | 3.52 | 0.15 | 4.45% | 3.33 | 3.69 | 2919606 | 102201.33 | 15.25% |
| 2025-08-25 | 3.30 | 3.37 | 0.05 | 1.51% | 3.24 | 3.42 | 2072723 | 69572.66 | 10.82% |
| 2025-08-22 | 3.24 | 3.32 | 0.10 | 3.11% | 3.21 | 3.38 | 2755379 | 90686.45 | 14.39% |
| 2025-08-21 | 3.08 | 3.22 | 0.13 | 4.21% | 3.08 | 3.40 | 4199191 | 137638.98 | 21.93% |
| 2025-08-20 | 3.07 | 3.09 | 0.01 | 0.32% | 3.06 | 3.11 | 696936 | 21482.38 | 3.64% |
| 2025-08-19 | 3.06 | 3.08 | 0.02 | 0.65% | 3.04 | 3.11 | 1066764 | 32818.64 | 5.57% |
| 2025-08-18 | 3.01 | 3.06 | 0.05 | 1.66% | 3.00 | 3.08 | 1090306 | 33283.61 | 5.69% |
| 2025-08-15 | 2.98 | 3.01 | 0.03 | 1.01% | 2.97 | 3.02 | 518656 | 15574.40 | 2.71% |
| 2025-08-14 | 3.03 | 2.98 | -0.05 | -1.65% | 2.97 | 3.05 | 678493 | 20411.97 | 3.54% |
| 2025-08-13 | 3.03 | 3.03 | 0.00 | 0.00% | 3.00 | 3.07 | 791848 | 24031.59 | 4.13% |
| 2025-08-12 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 569313 | 17219.43 | 2.97% |
| 2025-08-11 | 3.01 | 3.01 | -0.01 | -0.33% | 2.99 | 3.02 | 417127 | 12535.45 | 2.18% |
| 2025-08-08 | 2.98 | 3.02 | 0.03 | 1.00% | 2.98 | 3.03 | 556386 | 16725.12 | 2.91% |
| 2025-08-07 | 2.99 | 2.99 | 0.00 | 0.00% | 2.98 | 3.00 | 309189 | 9242.93 | 1.61% |
| 2025-08-06 | 2.99 | 2.99 | 0.00 | 0.00% | 2.97 | 3.00 | 332208 | 9920.00 | 1.73% |
| 2025-08-05 | 2.98 | 2.99 | 0.01 | 0.34% | 2.97 | 3.00 | 315644 | 9430.50 | 1.65% |
| 2025-08-04 | 2.96 | 2.98 | 0.00 | 0.00% | 2.93 | 2.99 | 346055 | 10262.17 | 1.81% |
| 2025-08-01 | 2.99 | 2.98 | -0.01 | -0.33% | 2.98 | 3.00 | 345798 | 10327.08 | 1.81% |
| 2025-07-31 | 3.01 | 2.99 | -0.03 | -0.99% | 2.98 | 3.02 | 574136 | 17192.10 | 3.00% |
| 2025-07-30 | 3.01 | 3.02 | -0.01 | -0.33% | 3.01 | 3.04 | 484769 | 14642.29 | 2.53% |
| 2025-07-29 | 3.03 | 3.03 | 0.00 | 0.00% | 3.00 | 3.04 | 587477 | 17693.40 | 3.07% |
| 2025-07-28 | 3.06 | 3.03 | -0.03 | -0.98% | 3.02 | 3.07 | 503498 | 15295.90 | 2.63% |
| 2025-07-25 | 3.10 | 3.06 | -0.04 | -1.29% | 3.06 | 3.11 | 566630 | 17403.34 | 2.96% |
| 2025-07-24 | 3.05 | 3.10 | 0.05 | 1.64% | 3.03 | 3.10 | 871330 | 26777.60 | 4.55% |
| 2025-07-23 | 3.05 | 3.05 | 0.00 | 0.00% | 3.03 | 3.08 | 823547 | 25164.78 | 4.30% |
| 2025-07-22 | 3.03 | 3.05 | 0.01 | 0.33% | 3.00 | 3.05 | 652995 | 19761.92 | 3.41% |
| 2025-07-21 | 3.00 | 3.04 | 0.04 | 1.33% | 2.99 | 3.04 | 529371 | 16020.74 | 2.76% |
| 2025-07-18 | 3.01 | 3.00 | -0.02 | -0.66% | 2.98 | 3.02 | 500820 | 15021.33 | 2.62% |
| 2025-07-17 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.02 | 373096 | 11229.55 | 1.95% |
| 2025-07-16 | 3.00 | 3.01 | 0.00 | 0.00% | 3.00 | 3.02 | 397277 | 11961.12 | 2.07% |
| 2025-07-15 | 3.06 | 3.01 | -0.04 | -1.31% | 2.99 | 3.06 | 769536 | 23169.32 | 4.02% |
| 2025-07-14 | 3.09 | 3.05 | -0.04 | -1.29% | 3.04 | 3.10 | 571294 | 17501.52 | 2.98% |
| 2025-07-11 | 3.10 | 3.09 | -0.02 | -0.64% | 3.08 | 3.13 | 596762 | 18483.58 | 3.12% |
| 2025-07-10 | 3.10 | 3.11 | -0.01 | -0.32% | 3.08 | 3.13 | 602799 | 18706.99 | 3.15% |
| 2025-07-09 | 3.13 | 3.12 | 0.00 | 0.00% | 3.09 | 3.16 | 987919 | 30833.81 | 5.16% |
| 2025-07-08 | 3.06 | 3.12 | 0.06 | 1.96% | 3.05 | 3.12 | 1157811 | 35866.97 | 6.05% |
| 2025-07-07 | 3.01 | 3.06 | 0.05 | 1.66% | 2.99 | 3.07 | 580288 | 17634.42 | 3.03% |
| 2025-07-04 | 3.07 | 3.01 | -0.05 | -1.63% | 3.01 | 3.08 | 532762 | 16226.56 | 2.78% |
| 2025-07-03 | 3.07 | 3.06 | -0.02 | -0.65% | 3.05 | 3.09 | 446511 | 13675.20 | 2.33% |
| 2025-07-02 | 3.09 | 3.08 | -0.01 | -0.32% | 3.05 | 3.10 | 595328 | 18314.74 | 3.11% |
| 2025-07-01 | 3.06 | 3.09 | 0.04 | 1.31% | 3.05 | 3.11 | 721855 | 22230.55 | 3.77% |
| 2025-06-30 | 3.06 | 3.05 | 0.00 | 0.00% | 3.04 | 3.06 | 481891 | 14695.42 | 2.52% |
| 2025-06-27 | 3.06 | 3.05 | 0.00 | 0.00% | 3.03 | 3.07 | 538490 | 16432.62 | 2.81% |
| 2025-06-26 | 3.09 | 3.05 | -0.05 | -1.61% | 3.05 | 3.10 | 670945 | 20600.02 | 3.50% |
| 2025-06-25 | 3.06 | 3.10 | 0.02 | 0.65% | 3.04 | 3.11 | 995363 | 30614.22 | 5.20% |
| 2025-06-24 | 3.02 | 3.08 | 0.05 | 1.65% | 3.00 | 3.09 | 943008 | 28832.38 | 4.92% |
| 2025-06-23 | 2.95 | 3.03 | 0.07 | 2.36% | 2.95 | 3.04 | 698199 | 21003.94 | 3.65% |
| 2025-06-20 | 3.00 | 2.96 | -0.03 | -1.00% | 2.96 | 3.01 | 531774 | 15837.46 | 2.78% |
| 2025-06-19 | 3.00 | 2.99 | -0.03 | -0.99% | 2.98 | 3.05 | 722973 | 21729.13 | 3.78% |
| 2025-06-18 | 3.07 | 3.02 | -0.06 | -1.95% | 3.01 | 3.08 | 827254 | 25041.04 | 4.32% |
| 2025-06-17 | 3.11 | 3.08 | -0.04 | -1.28% | 3.06 | 3.13 | 1007825 | 31119.96 | 5.26% |
| 2025-06-16 | 3.06 | 3.12 | -0.01 | -0.32% | 3.06 | 3.17 | 1344188 | 41793.89 | 7.02% |
| 2025-06-13 | 3.22 | 3.13 | 0.05 | 1.62% | 3.11 | 3.36 | 2332430 | 75016.80 | 12.18% |
| 2025-06-12 | 3.09 | 3.08 | -0.03 | -0.96% | 3.06 | 3.12 | 652071 | 20075.63 | 3.40% |
| 2025-06-11 | 3.03 | 3.11 | 0.07 | 2.30% | 3.02 | 3.12 | 1203990 | 37175.04 | 6.29% |
| 2025-06-10 | 3.09 | 3.04 | -0.04 | -1.30% | 3.00 | 3.11 | 817064 | 24867.07 | 4.27% |
| 2025-06-09 | 3.05 | 3.08 | 0.03 | 0.98% | 3.02 | 3.10 | 926019 | 28363.38 | 4.84% |
| 2025-06-06 | 2.99 | 3.05 | 0.06 | 2.01% | 2.98 | 3.08 | 1119021 | 34126.90 | 5.84% |
| 2025-06-05 | 3.01 | 2.99 | -0.01 | -0.33% | 2.96 | 3.01 | 480731 | 14325.35 | 2.51% |
| 2025-06-04 | 2.99 | 3.00 | 0.00 | 0.00% | 2.98 | 3.01 | 395383 | 11822.98 | 2.06% |
| 2025-06-03 | 2.96 | 3.00 | 0.00 | 0.00% | 2.95 | 3.02 | 473134 | 14140.68 | 2.47% |
| 2025-05-30 | 2.99 | 3.00 | 0.00 | 0.00% | 2.98 | 3.04 | 589272 | 17704.64 | 3.08% |
| 2025-05-29 | 2.98 | 3.00 | 0.01 | 0.33% | 2.96 | 3.02 | 556630 | 16656.97 | 2.91% |
| 2025-05-28 | 2.99 | 2.99 | -0.01 | -0.33% | 2.94 | 3.03 | 626828 | 18670.09 | 3.27% |
| 2025-05-27 | 2.96 | 3.00 | 0.04 | 1.35% | 2.95 | 3.01 | 480968 | 14347.17 | 2.51% |
深证大盘股票行情在线 K线走势图
