海螺新材(000619)股票行情
海螺新材(000619)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 | 6.18 | 6.26 | 0.05 | 0.81% | 6.18 | 6.30 | 61011 | 3821.31 | 1.69% |
| 2025-07-31 | 6.31 | 6.21 | -0.16 | -2.51% | 6.18 | 6.36 | 67578 | 4215.43 | 1.88% |
| 2025-07-30 | 6.37 | 6.37 | 0.00 | 0.00% | 6.27 | 6.45 | 57335 | 3636.99 | 1.59% |
| 2025-07-29 | 6.42 | 6.37 | -0.04 | -0.62% | 6.35 | 6.46 | 72218 | 4620.71 | 2.01% |
| 2025-07-28 | 6.40 | 6.41 | 0.02 | 0.31% | 6.37 | 6.45 | 69496 | 4462.78 | 1.93% |
| 2025-07-25 | 6.42 | 6.39 | -0.01 | -0.16% | 6.38 | 6.48 | 81538 | 5242.39 | 2.26% |
| 2025-07-24 | 6.30 | 6.40 | 0.06 | 0.95% | 6.30 | 6.41 | 74368 | 4750.64 | 2.07% |
| 2025-07-23 | 6.41 | 6.34 | -0.06 | -0.94% | 6.31 | 6.43 | 65597 | 4169.93 | 1.82% |
| 2025-07-22 | 6.39 | 6.40 | 0.02 | 0.31% | 6.33 | 6.43 | 97252 | 6205.35 | 2.70% |
| 2025-07-21 | 6.28 | 6.38 | 0.16 | 2.57% | 6.27 | 6.38 | 125595 | 7977.66 | 3.49% |
| 2025-07-18 | 6.24 | 6.22 | 0.01 | 0.16% | 6.18 | 6.25 | 55849 | 3471.02 | 1.55% |
| 2025-07-17 | 6.21 | 6.21 | 0.01 | 0.16% | 6.16 | 6.24 | 47426 | 2948.69 | 1.32% |
| 2025-07-16 | 6.15 | 6.20 | 0.07 | 1.14% | 6.10 | 6.21 | 45277 | 2799.11 | 1.26% |
| 2025-07-15 | 6.23 | 6.13 | -0.12 | -1.92% | 6.10 | 6.26 | 56391 | 3474.92 | 1.57% |
| 2025-07-14 | 6.22 | 6.25 | 0.02 | 0.32% | 6.18 | 6.27 | 49375 | 3077.34 | 1.37% |
| 2025-07-11 | 6.22 | 6.23 | 0.00 | 0.00% | 6.18 | 6.25 | 62458 | 3881.10 | 1.73% |
| 2025-07-10 | 6.18 | 6.23 | 0.03 | 0.48% | 6.18 | 6.25 | 54383 | 3381.50 | 1.51% |
| 2025-07-09 | 6.22 | 6.20 | 0.00 | 0.00% | 6.18 | 6.25 | 54214 | 3367.08 | 1.51% |
| 2025-07-08 | 6.17 | 6.20 | 0.05 | 0.81% | 6.13 | 6.22 | 59329 | 3665.85 | 1.65% |
| 2025-07-07 | 6.05 | 6.15 | 0.07 | 1.15% | 6.03 | 6.17 | 60858 | 3731.22 | 1.69% |
| 2025-07-04 | 6.16 | 6.08 | -0.12 | -1.94% | 6.07 | 6.22 | 76740 | 4705.36 | 2.13% |
| 2025-07-03 | 6.18 | 6.20 | 0.04 | 0.65% | 6.15 | 6.28 | 97433 | 6040.61 | 2.71% |
| 2025-07-02 | 6.05 | 6.16 | 0.11 | 1.82% | 6.01 | 6.19 | 88383 | 5383.07 | 2.46% |
| 2025-07-01 | 6.03 | 6.05 | 0.01 | 0.17% | 6.01 | 6.08 | 52108 | 3148.00 | 1.45% |
| 2025-06-30 | 6.03 | 6.04 | 0.01 | 0.17% | 5.99 | 6.07 | 56897 | 3433.67 | 1.58% |
| 2025-06-27 | 5.97 | 6.03 | 0.06 | 1.01% | 5.97 | 6.09 | 54928 | 3318.44 | 1.53% |
| 2025-06-26 | 6.00 | 5.97 | -0.02 | -0.33% | 5.95 | 6.06 | 59403 | 3553.39 | 1.65% |
| 2025-06-25 | 5.96 | 5.99 | 0.03 | 0.50% | 5.88 | 6.00 | 65814 | 3918.54 | 1.83% |
| 2025-06-24 | 5.82 | 5.96 | 0.17 | 2.94% | 5.80 | 5.96 | 87623 | 5179.90 | 2.43% |
| 2025-06-23 | 5.78 | 5.79 | 0.01 | 0.17% | 5.70 | 5.83 | 62818 | 3639.07 | 1.74% |
| 2025-06-20 | 5.81 | 5.78 | -0.06 | -1.03% | 5.77 | 5.92 | 96209 | 5599.29 | 2.67% |
| 2025-06-19 | 6.05 | 5.84 | -0.44 | -7.01% | 5.81 | 6.10 | 226366 | 13464.18 | 6.29% |
| 2025-06-18 | 6.52 | 6.28 | 0.18 | 2.95% | 6.18 | 6.67 | 340402 | 21658.36 | 9.46% |
| 2025-06-17 | 6.16 | 6.10 | -0.05 | -0.81% | 6.06 | 6.19 | 39050 | 2385.07 | 1.08% |
| 2025-06-16 | 6.07 | 6.15 | 0.11 | 1.82% | 6.05 | 6.17 | 69103 | 4234.17 | 1.92% |
| 2025-06-13 | 6.23 | 6.04 | -0.20 | -3.21% | 6.03 | 6.23 | 71207 | 4342.76 | 1.98% |
| 2025-06-12 | 6.30 | 6.24 | -0.06 | -0.95% | 6.19 | 6.31 | 62744 | 3920.05 | 1.74% |
| 2025-06-11 | 6.29 | 6.30 | 0.00 | 0.00% | 6.27 | 6.34 | 42893 | 2705.76 | 1.19% |
| 2025-06-10 | 6.31 | 6.30 | 0.00 | 0.00% | 6.20 | 6.33 | 97020 | 6093.24 | 2.70% |
| 2025-06-09 | 6.31 | 6.30 | -0.01 | -0.16% | 6.25 | 6.33 | 63023 | 3960.26 | 1.75% |
| 2025-06-06 | 6.24 | 6.31 | 0.07 | 1.12% | 6.22 | 6.31 | 66098 | 4149.07 | 1.84% |
| 2025-06-05 | 6.22 | 6.24 | 0.03 | 0.48% | 6.20 | 6.29 | 49671 | 3100.31 | 1.38% |
| 2025-06-04 | 6.16 | 6.21 | 0.04 | 0.65% | 6.16 | 6.24 | 50756 | 3145.37 | 1.41% |
| 2025-06-03 | 6.13 | 6.17 | 0.04 | 0.65% | 6.04 | 6.19 | 44909 | 2766.72 | 1.25% |
| 2025-05-30 | 6.17 | 6.13 | -0.05 | -0.81% | 6.12 | 6.20 | 52362 | 3220.59 | 1.45% |
| 2025-05-29 | 6.10 | 6.18 | 0.06 | 0.98% | 6.10 | 6.19 | 62348 | 3839.28 | 1.73% |
| 2025-05-28 | 6.11 | 6.12 | 0.00 | 0.00% | 6.09 | 6.15 | 40520 | 2476.08 | 1.13% |
| 2025-05-27 | 6.06 | 6.12 | 0.02 | 0.33% | 6.06 | 6.14 | 48485 | 2956.94 | 1.35% |
| 2025-05-26 | 5.98 | 6.10 | 0.11 | 1.84% | 5.95 | 6.12 | 57090 | 3464.68 | 1.59% |
| 2025-05-23 | 6.05 | 5.99 | -0.07 | -1.16% | 5.99 | 6.10 | 54757 | 3315.63 | 1.52% |
| 2025-05-22 | 6.05 | 6.06 | -0.02 | -0.33% | 6.02 | 6.10 | 57421 | 3482.07 | 1.60% |
| 2025-05-21 | 6.06 | 6.08 | 0.01 | 0.16% | 6.04 | 6.11 | 51609 | 3134.21 | 1.43% |
| 2025-05-20 | 6.09 | 6.07 | -0.01 | -0.16% | 5.96 | 6.13 | 56716 | 3432.50 | 1.58% |
| 2025-05-19 | 5.99 | 6.08 | 0.11 | 1.84% | 5.99 | 6.13 | 65483 | 3977.88 | 1.82% |
| 2025-05-16 | 5.97 | 5.97 | 0.00 | 0.00% | 5.93 | 6.00 | 34525 | 2057.90 | 0.96% |
| 2025-05-15 | 5.94 | 5.97 | 0.02 | 0.34% | 5.86 | 5.98 | 56189 | 3341.17 | 1.56% |
| 2025-05-14 | 5.91 | 5.95 | 0.03 | 0.51% | 5.82 | 5.95 | 52987 | 3130.35 | 1.47% |
| 2025-05-13 | 5.91 | 5.92 | 0.05 | 0.85% | 5.87 | 5.98 | 57687 | 3415.13 | 1.60% |
| 2025-05-12 | 5.90 | 5.87 | 0.01 | 0.17% | 5.84 | 5.92 | 43414 | 2551.58 | 1.21% |
| 2025-05-09 | 5.90 | 5.86 | -0.03 | -0.51% | 5.82 | 5.95 | 43615 | 2555.59 | 1.21% |
| 2025-05-08 | 5.85 | 5.89 | 0.04 | 0.68% | 5.80 | 5.90 | 46215 | 2711.06 | 1.28% |
| 2025-05-07 | 5.82 | 5.85 | 0.08 | 1.39% | 5.77 | 5.93 | 93861 | 5481.08 | 2.61% |
| 2025-05-06 | 5.64 | 5.77 | 0.16 | 2.85% | 5.64 | 5.77 | 47670 | 2730.31 | 1.32% |
| 2025-04-30 | 5.57 | 5.61 | 0.03 | 0.54% | 5.57 | 5.74 | 61429 | 3470.33 | 1.71% |
| 2025-04-29 | 5.54 | 5.58 | 0.04 | 0.72% | 5.52 | 5.67 | 55962 | 3140.94 | 1.55% |
| 2025-04-28 | 5.61 | 5.54 | -0.07 | -1.25% | 5.44 | 5.62 | 55658 | 3069.56 | 1.55% |
| 2025-04-25 | 5.55 | 5.61 | 0.02 | 0.36% | 5.53 | 5.66 | 47062 | 2647.26 | 1.31% |
| 2025-04-24 | 5.65 | 5.59 | -0.06 | -1.06% | 5.51 | 5.65 | 59895 | 3345.85 | 1.66% |
| 2025-04-23 | 5.61 | 5.65 | 0.01 | 0.18% | 5.61 | 5.69 | 44679 | 2523.46 | 1.24% |
| 2025-04-22 | 5.61 | 5.64 | 0.05 | 0.89% | 5.55 | 5.67 | 57735 | 3242.59 | 1.60% |
| 2025-04-21 | 5.54 | 5.59 | 0.06 | 1.08% | 5.47 | 5.61 | 39803 | 2214.27 | 1.11% |
| 2025-04-18 | 5.55 | 5.53 | -0.05 | -0.90% | 5.42 | 5.59 | 60688 | 3337.52 | 1.69% |
| 2025-04-17 | 5.40 | 5.58 | 0.13 | 2.39% | 5.40 | 5.65 | 82882 | 4619.98 | 2.30% |
| 2025-04-16 | 5.69 | 5.45 | -0.17 | -3.02% | 5.35 | 5.69 | 87170 | 4771.68 | 2.42% |
| 2025-04-15 | 5.60 | 5.62 | 0.02 | 0.36% | 5.51 | 5.64 | 56805 | 3169.85 | 1.58% |
| 2025-04-14 | 5.48 | 5.60 | 0.20 | 3.70% | 5.43 | 5.69 | 101870 | 5695.87 | 2.83% |
| 2025-04-11 | 5.30 | 5.40 | 0.06 | 1.12% | 5.25 | 5.59 | 78718 | 4280.84 | 2.19% |
| 2025-04-10 | 5.30 | 5.34 | 0.11 | 2.10% | 5.29 | 5.43 | 97004 | 5208.22 | 2.69% |
| 2025-04-09 | 4.93 | 5.23 | 0.17 | 3.36% | 4.66 | 5.25 | 122880 | 6121.22 | 3.41% |
| 2025-04-08 | 5.20 | 5.06 | -0.35 | -6.47% | 4.93 | 5.36 | 135977 | 6963.12 | 3.78% |
深证大盘股票行情在线 K线走势图
