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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 2.98 | 386169 | 11412.74 | 2.02% |
| 2025-05-23 | 2.97 | 2.95 | -0.04 | -1.34% | 2.94 | 2.99 | 580616 | 17214.02 | 3.03% |
| 2025-05-22 | 3.05 | 2.99 | -0.08 | -2.61% | 2.98 | 3.06 | 888485 | 26754.92 | 4.64% |
| 2025-05-21 | 3.10 | 3.07 | -0.03 | -0.97% | 3.05 | 3.12 | 968194 | 29812.39 | 5.06% |
| 2025-05-20 | 3.10 | 3.10 | 0.00 | 0.00% | 3.07 | 3.13 | 998541 | 30959.70 | 5.21% |
| 2025-05-19 | 3.08 | 3.10 | 0.03 | 0.98% | 3.06 | 3.13 | 982339 | 30488.15 | 5.13% |
| 2025-05-16 | 3.09 | 3.07 | 0.03 | 0.99% | 3.04 | 3.14 | 992251 | 30570.29 | 5.18% |
| 2025-05-15 | 3.06 | 3.04 | -0.05 | -1.62% | 3.03 | 3.11 | 938435 | 28836.80 | 4.90% |
| 2025-05-14 | 3.08 | 3.09 | 0.06 | 1.98% | 3.05 | 3.12 | 1396521 | 43144.72 | 7.29% |
| 2025-05-13 | 3.06 | 3.03 | -0.02 | -0.66% | 3.02 | 3.10 | 749313 | 22838.90 | 3.91% |
| 2025-05-12 | 3.03 | 3.05 | 0.04 | 1.33% | 3.00 | 3.05 | 788191 | 23892.60 | 4.12% |
| 2025-05-09 | 3.07 | 3.01 | -0.07 | -2.27% | 3.00 | 3.10 | 888523 | 26905.24 | 4.64% |
| 2025-05-08 | 3.06 | 3.08 | -0.05 | -1.60% | 3.01 | 3.11 | 1789112 | 54655.02 | 9.34% |
| 2025-05-07 | 2.99 | 3.13 | 0.16 | 5.39% | 2.95 | 3.27 | 2713602 | 84807.26 | 14.17% |
| 2025-05-06 | 2.95 | 2.97 | 0.04 | 1.37% | 2.93 | 2.98 | 645428 | 19106.89 | 3.37% |
| 2025-04-30 | 2.93 | 2.93 | 0.04 | 1.38% | 2.92 | 3.00 | 633099 | 18686.01 | 3.31% |
| 2025-04-29 | 2.88 | 2.89 | 0.02 | 0.70% | 2.83 | 2.90 | 416974 | 12021.14 | 2.18% |
| 2025-04-28 | 2.92 | 2.87 | -0.04 | -1.37% | 2.87 | 2.92 | 532764 | 15377.07 | 2.78% |
| 2025-04-25 | 2.92 | 2.91 | 0.03 | 1.04% | 2.91 | 2.99 | 534765 | 15696.03 | 2.79% |
| 2025-04-24 | 2.95 | 2.88 | -0.09 | -3.03% | 2.88 | 2.98 | 879018 | 25707.78 | 4.59% |
| 2025-04-23 | 3.00 | 2.97 | -0.05 | -1.66% | 2.96 | 3.01 | 768520 | 22882.56 | 4.01% |
| 2025-04-22 | 2.98 | 3.02 | 0.05 | 1.68% | 2.94 | 3.04 | 1130458 | 33801.77 | 5.90% |
| 2025-04-21 | 2.97 | 2.97 | 0.01 | 0.34% | 2.92 | 2.98 | 805650 | 23784.75 | 4.21% |
| 2025-04-18 | 3.01 | 2.96 | -0.07 | -2.31% | 2.95 | 3.03 | 947342 | 28191.69 | 4.95% |
| 2025-04-17 | 2.98 | 3.03 | 0.03 | 1.00% | 2.95 | 3.12 | 1285261 | 39195.37 | 6.71% |
| 2025-04-16 | 3.05 | 3.00 | -0.08 | -2.60% | 2.95 | 3.06 | 1144765 | 34393.48 | 5.98% |
| 2025-04-15 | 3.09 | 3.08 | 0.01 | 0.33% | 3.03 | 3.12 | 1199943 | 36944.06 | 6.27% |
| 2025-04-14 | 3.07 | 3.07 | 0.02 | 0.66% | 3.05 | 3.13 | 1518910 | 46919.73 | 7.93% |
| 2025-04-11 | 3.10 | 3.05 | -0.17 | -5.28% | 3.04 | 3.16 | 2692882 | 83298.75 | 14.06% |
| 2025-04-10 | 3.02 | 3.22 | 0.19 | 6.27% | 2.97 | 3.33 | 4097809 | 133079.64 | 21.40% |
| 2025-04-09 | 2.85 | 3.03 | 0.13 | 4.48% | 2.72 | 3.06 | 2080000 | 60586.87 | 10.86% |
| 2025-04-08 | 2.73 | 2.90 | 0.15 | 5.45% | 2.73 | 2.95 | 1722929 | 49169.18 | 9.00% |
深证大盘股票行情在线 K线走势图
