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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 2.91 | 2.75 | -0.31 | -10.13% | 2.75 | 3.01 | 1919286 | 54759.39 | 10.02% |
| 2025-04-03 | 3.03 | 3.06 | -0.11 | -3.47% | 3.01 | 3.17 | 1571010 | 48343.28 | 8.20% |
| 2025-04-02 | 3.04 | 3.17 | 0.13 | 4.28% | 3.04 | 3.26 | 2457169 | 77214.42 | 12.83% |
| 2025-04-01 | 3.03 | 3.04 | 0.20 | 7.04% | 2.97 | 3.10 | 1894348 | 57556.40 | 9.89% |
| 2025-03-31 | 2.95 | 2.84 | -0.13 | -4.38% | 2.81 | 2.95 | 1028632 | 29398.06 | 5.37% |
| 2025-03-28 | 3.00 | 2.97 | 0.01 | 0.34% | 2.95 | 3.02 | 644011 | 19159.71 | 3.36% |
| 2025-03-27 | 3.02 | 2.96 | -0.09 | -2.95% | 2.94 | 3.02 | 1063252 | 31523.85 | 5.55% |
| 2025-03-26 | 2.95 | 3.05 | 0.08 | 2.69% | 2.93 | 3.12 | 1442611 | 43707.38 | 7.53% |
| 2025-03-25 | 3.07 | 2.97 | -0.11 | -3.57% | 2.94 | 3.09 | 1371145 | 40906.14 | 7.16% |
| 2025-03-24 | 3.28 | 3.08 | -0.25 | -7.51% | 3.04 | 3.32 | 2171723 | 68206.89 | 11.34% |
| 2025-03-21 | 3.24 | 3.33 | 0.05 | 1.52% | 3.20 | 3.38 | 2332360 | 77220.52 | 12.18% |
| 2025-03-20 | 3.23 | 3.28 | 0.02 | 0.61% | 3.18 | 3.31 | 1982544 | 63838.77 | 10.35% |
| 2025-03-19 | 3.33 | 3.26 | -0.06 | -1.81% | 3.23 | 3.43 | 2538784 | 84587.27 | 13.26% |
| 2025-03-18 | 3.43 | 3.32 | -0.18 | -5.14% | 3.30 | 3.49 | 3452881 | 116239.70 | 18.03% |
| 2025-03-17 | 3.23 | 3.50 | 0.24 | 7.36% | 3.18 | 3.59 | 4739397 | 165534.19 | 24.75% |
| 2025-03-14 | 3.07 | 3.26 | 0.19 | 6.19% | 3.06 | 3.36 | 3248856 | 104084.87 | 16.96% |
| 2025-03-13 | 3.05 | 3.07 | 0.05 | 1.66% | 2.99 | 3.25 | 3186152 | 98892.54 | 16.64% |
| 2025-03-12 | 3.13 | 3.02 | -0.16 | -5.03% | 3.01 | 3.17 | 3904588 | 120032.55 | 20.39% |
| 2025-03-11 | 2.91 | 3.18 | 0.29 | 10.03% | 2.91 | 3.18 | 3532172 | 110064.16 | 18.44% |
| 2025-03-10 | 2.94 | 2.89 | 0.10 | 3.58% | 2.88 | 3.06 | 2536442 | 74983.86 | 13.24% |
| 2025-03-07 | 2.76 | 2.79 | 0.02 | 0.72% | 2.71 | 2.87 | 1255166 | 34817.32 | 6.55% |
| 2025-03-06 | 2.74 | 2.77 | 0.01 | 0.36% | 2.72 | 2.80 | 963025 | 26601.39 | 5.03% |
| 2025-03-05 | 2.80 | 2.76 | -0.02 | -0.72% | 2.73 | 2.82 | 787941 | 21738.56 | 4.11% |
| 2025-03-04 | 2.74 | 2.78 | 0.00 | 0.00% | 2.70 | 2.82 | 1025575 | 28213.71 | 5.36% |
| 2025-03-03 | 2.76 | 2.78 | -0.08 | -2.80% | 2.65 | 2.84 | 1605585 | 44248.38 | 8.38% |
| 2025-02-28 | 2.77 | 2.86 | 0.09 | 3.25% | 2.74 | 3.04 | 2703333 | 78814.57 | 14.12% |
| 2025-02-27 | 2.71 | 2.77 | 0.05 | 1.84% | 2.69 | 2.82 | 1157403 | 31829.92 | 6.04% |
| 2025-02-26 | 2.68 | 2.72 | 0.02 | 0.74% | 2.67 | 2.72 | 725885 | 19558.23 | 3.79% |
| 2025-02-25 | 2.73 | 2.70 | -0.05 | -1.82% | 2.68 | 2.75 | 733239 | 19860.42 | 3.83% |
| 2025-02-24 | 2.74 | 2.75 | 0.06 | 2.23% | 2.74 | 2.84 | 1084280 | 30090.74 | 5.66% |
| 2025-02-21 | 2.72 | 2.69 | -0.04 | -1.47% | 2.64 | 2.72 | 885825 | 23790.03 | 4.63% |
| 2025-02-20 | 2.74 | 2.73 | -0.01 | -0.36% | 2.68 | 2.76 | 724166 | 19691.80 | 3.78% |
| 2025-02-19 | 2.72 | 2.74 | 0.02 | 0.74% | 2.71 | 2.75 | 668010 | 18209.70 | 3.49% |
| 2025-02-18 | 2.83 | 2.72 | -0.13 | -4.56% | 2.70 | 2.84 | 1195358 | 33017.49 | 6.24% |
| 2025-02-17 | 2.80 | 2.85 | 0.02 | 0.71% | 2.78 | 2.87 | 994053 | 28135.96 | 5.19% |
| 2025-02-14 | 2.93 | 2.83 | -0.12 | -4.07% | 2.81 | 2.93 | 1600200 | 45564.73 | 8.36% |
| 2025-02-13 | 2.91 | 2.95 | 0.03 | 1.03% | 2.90 | 2.98 | 1595294 | 47039.94 | 8.33% |
| 2025-02-12 | 2.91 | 2.92 | 0.01 | 0.34% | 2.87 | 2.94 | 880870 | 25598.61 | 4.60% |
| 2025-02-11 | 2.96 | 2.91 | -0.07 | -2.35% | 2.89 | 3.01 | 1068711 | 31235.98 | 5.58% |
| 2025-02-10 | 2.92 | 2.98 | 0.04 | 1.36% | 2.92 | 2.99 | 1530329 | 45183.81 | 7.99% |
| 2025-02-07 | 2.82 | 2.94 | 0.11 | 3.89% | 2.80 | 2.95 | 1767733 | 51108.89 | 9.23% |
| 2025-02-06 | 2.84 | 2.83 | -0.02 | -0.70% | 2.76 | 2.85 | 1099821 | 30834.16 | 5.74% |
| 2025-02-05 | 2.80 | 2.85 | 0.00 | 0.00% | 2.76 | 2.88 | 842628 | 23785.03 | 4.40% |
| 2025-01-27 | 2.89 | 2.85 | -0.03 | -1.04% | 2.83 | 2.94 | 799668 | 23012.23 | 4.18% |
| 2025-01-24 | 2.82 | 2.88 | 0.03 | 1.05% | 2.75 | 2.93 | 1248973 | 35300.88 | 6.52% |
| 2025-01-23 | 2.94 | 2.85 | -0.05 | -1.72% | 2.85 | 2.98 | 1232293 | 35857.29 | 6.43% |
| 2025-01-22 | 2.90 | 2.90 | -0.03 | -1.02% | 2.86 | 2.95 | 910424 | 26408.50 | 4.75% |
| 2025-01-21 | 2.98 | 2.93 | -0.10 | -3.30% | 2.85 | 3.06 | 1815236 | 53143.55 | 9.48% |
| 2025-01-20 | 2.98 | 3.03 | -0.04 | -1.30% | 2.96 | 3.14 | 2484974 | 74972.46 | 12.98% |
| 2025-01-17 | 2.96 | 3.07 | 0.19 | 6.60% | 2.89 | 3.17 | 3810274 | 117794.05 | 19.90% |
| 2025-01-16 | 2.89 | 2.88 | 0.01 | 0.35% | 2.84 | 3.00 | 1465937 | 42732.16 | 7.65% |
| 2025-01-15 | 2.85 | 2.87 | 0.00 | 0.00% | 2.84 | 2.99 | 1461654 | 42267.88 | 7.63% |
| 2025-01-14 | 2.72 | 2.87 | 0.18 | 6.69% | 2.71 | 2.92 | 1695094 | 47974.46 | 8.85% |
| 2025-01-13 | 2.76 | 2.69 | -0.16 | -5.61% | 2.68 | 2.83 | 1568710 | 42834.35 | 8.19% |
| 2025-01-10 | 3.02 | 2.85 | -0.23 | -7.47% | 2.84 | 3.14 | 2454083 | 73140.96 | 12.81% |
| 2025-01-09 | 3.13 | 3.08 | -0.07 | -2.22% | 3.06 | 3.24 | 3772348 | 118474.42 | 19.70% |
| 2025-01-08 | 2.85 | 3.15 | 0.29 | 10.14% | 2.81 | 3.15 | 3058358 | 94351.09 | 15.97% |
| 2025-01-07 | 2.97 | 2.86 | -0.07 | -2.39% | 2.71 | 2.99 | 2141283 | 60890.79 | 11.18% |
| 2025-01-06 | 2.88 | 2.93 | -0.11 | -3.62% | 2.79 | 3.18 | 2299663 | 69345.77 | 12.01% |
| 2025-01-03 | 2.87 | 3.04 | 0.05 | 1.67% | 2.75 | 3.26 | 2881055 | 85829.39 | 15.04% |
| 2025-01-02 | 2.87 | 2.99 | 0.12 | 4.18% | 2.76 | 3.08 | 3154687 | 93566.88 | 16.47% |
| 2024-12-31 | 2.63 | 2.87 | 0.26 | 9.96% | 2.62 | 2.87 | 2261574 | 62254.20 | 11.81% |
| 2024-12-30 | 2.68 | 2.61 | -0.18 | -6.45% | 2.59 | 2.70 | 1577660 | 41356.63 | 8.24% |
深证大盘股票行情在线 K线走势图
