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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 5.53 | 5.41 | -0.60 | -9.98% | 5.41 | 5.70 | 92388 | 5040.73 | 2.57% |
| 2025-04-03 | 5.96 | 6.01 | 0.02 | 0.33% | 5.95 | 6.10 | 67829 | 4079.49 | 1.88% |
| 2025-04-02 | 5.96 | 5.99 | -0.01 | -0.17% | 5.93 | 6.02 | 54460 | 3252.85 | 1.51% |
| 2025-04-01 | 5.98 | 6.00 | -0.03 | -0.50% | 5.94 | 6.04 | 97568 | 5843.15 | 2.71% |
| 2025-03-31 | 6.20 | 6.03 | -0.31 | -4.89% | 6.00 | 6.33 | 152320 | 9315.72 | 4.23% |
| 2025-03-28 | 6.04 | 6.34 | 0.30 | 4.97% | 5.92 | 6.50 | 224471 | 13898.93 | 6.24% |
| 2025-03-27 | 6.12 | 6.04 | -0.11 | -1.79% | 6.00 | 6.16 | 83735 | 5068.09 | 2.33% |
| 2025-03-26 | 6.10 | 6.15 | 0.06 | 0.99% | 6.06 | 6.22 | 77448 | 4757.59 | 2.15% |
| 2025-03-25 | 6.11 | 6.09 | -0.04 | -0.65% | 6.01 | 6.15 | 64522 | 3913.91 | 1.79% |
| 2025-03-24 | 6.20 | 6.13 | -0.10 | -1.61% | 6.00 | 6.23 | 106537 | 6491.62 | 2.96% |
| 2025-03-21 | 6.34 | 6.23 | -0.16 | -2.50% | 6.21 | 6.44 | 97102 | 6109.14 | 2.70% |
| 2025-03-20 | 6.36 | 6.39 | 0.03 | 0.47% | 6.33 | 6.47 | 88145 | 5649.89 | 2.45% |
| 2025-03-19 | 6.50 | 6.36 | -0.18 | -2.75% | 6.30 | 6.52 | 121204 | 7751.06 | 3.37% |
| 2025-03-18 | 6.61 | 6.54 | -0.11 | -1.65% | 6.50 | 6.64 | 98925 | 6469.25 | 2.75% |
| 2025-03-17 | 6.50 | 6.65 | 0.11 | 1.68% | 6.44 | 6.65 | 184056 | 12046.34 | 5.11% |
| 2025-03-14 | 6.47 | 6.54 | 0.06 | 0.93% | 6.38 | 6.55 | 139167 | 9011.68 | 3.87% |
| 2025-03-13 | 6.56 | 6.48 | -0.07 | -1.07% | 6.32 | 6.62 | 168595 | 10895.22 | 4.68% |
| 2025-03-12 | 6.70 | 6.55 | -0.16 | -2.38% | 6.52 | 6.70 | 211722 | 13912.68 | 5.88% |
| 2025-03-11 | 6.35 | 6.71 | 0.26 | 4.03% | 6.32 | 6.77 | 372095 | 24659.21 | 10.34% |
| 2025-03-10 | 6.29 | 6.45 | 0.19 | 3.04% | 6.29 | 6.75 | 261869 | 16933.50 | 7.27% |
| 2025-03-07 | 6.39 | 6.26 | -0.15 | -2.34% | 6.20 | 6.50 | 198328 | 12539.10 | 5.51% |
| 2025-03-06 | 6.34 | 6.41 | 0.06 | 0.94% | 6.23 | 6.45 | 273259 | 17425.88 | 7.59% |
| 2025-03-05 | 6.42 | 6.35 | -0.08 | -1.24% | 6.19 | 6.46 | 242546 | 15241.80 | 6.74% |
| 2025-03-04 | 6.57 | 6.43 | -0.15 | -2.28% | 6.33 | 6.66 | 465373 | 29982.67 | 12.93% |
| 2025-03-03 | 5.95 | 6.58 | 0.60 | 10.03% | 5.95 | 6.58 | 190684 | 12377.11 | 5.30% |
| 2025-02-28 | 6.37 | 5.98 | -0.48 | -7.43% | 5.92 | 6.39 | 404401 | 24917.02 | 11.23% |
| 2025-02-27 | 5.91 | 6.46 | 0.59 | 10.05% | 5.91 | 6.46 | 122569 | 7836.04 | 3.40% |
| 2025-02-26 | 5.87 | 5.87 | 0.06 | 1.03% | 5.81 | 5.95 | 89510 | 5250.84 | 2.49% |
| 2025-02-25 | 5.87 | 5.81 | -0.11 | -1.86% | 5.79 | 5.88 | 92278 | 5381.41 | 2.56% |
| 2025-02-24 | 5.87 | 5.92 | 0.02 | 0.34% | 5.79 | 5.97 | 106470 | 6270.66 | 2.96% |
| 2025-02-21 | 5.99 | 5.90 | -0.08 | -1.34% | 5.81 | 6.06 | 150680 | 8845.57 | 4.19% |
| 2025-02-20 | 6.04 | 5.98 | -0.09 | -1.48% | 5.93 | 6.12 | 125043 | 7497.09 | 3.47% |
| 2025-02-19 | 6.06 | 6.07 | 0.01 | 0.17% | 6.02 | 6.13 | 110511 | 6703.15 | 3.07% |
| 2025-02-18 | 6.38 | 6.06 | -0.32 | -5.02% | 6.03 | 6.40 | 168793 | 10494.36 | 4.69% |
| 2025-02-17 | 6.05 | 6.38 | 0.29 | 4.76% | 6.03 | 6.49 | 249207 | 15632.96 | 6.92% |
| 2025-02-14 | 6.20 | 6.09 | -0.12 | -1.93% | 6.03 | 6.20 | 137432 | 8362.60 | 3.82% |
| 2025-02-13 | 6.31 | 6.21 | -0.07 | -1.11% | 6.20 | 6.40 | 138792 | 8711.68 | 3.86% |
| 2025-02-12 | 6.20 | 6.28 | 0.08 | 1.29% | 6.12 | 6.28 | 139541 | 8665.59 | 3.88% |
| 2025-02-11 | 6.33 | 6.20 | -0.13 | -2.05% | 6.16 | 6.44 | 142956 | 8890.40 | 3.97% |
| 2025-02-10 | 6.01 | 6.33 | 0.32 | 5.32% | 6.01 | 6.35 | 244383 | 15126.76 | 6.79% |
| 2025-02-07 | 5.97 | 6.01 | 0.02 | 0.33% | 5.92 | 6.15 | 190978 | 11531.85 | 5.30% |
| 2025-02-06 | 5.91 | 5.99 | 0.03 | 0.50% | 5.75 | 5.99 | 161042 | 9474.59 | 4.47% |
| 2025-02-05 | 5.90 | 5.96 | 0.00 | 0.00% | 5.89 | 6.09 | 111328 | 6649.53 | 3.09% |
| 2025-01-27 | 6.01 | 5.96 | 0.00 | 0.00% | 5.93 | 6.18 | 92082 | 5563.68 | 2.56% |
| 2025-01-24 | 5.92 | 5.96 | 0.04 | 0.68% | 5.83 | 5.99 | 90277 | 5356.27 | 2.51% |
| 2025-01-23 | 6.10 | 5.92 | -0.06 | -1.00% | 5.91 | 6.13 | 123407 | 7392.26 | 3.43% |
| 2025-01-22 | 6.20 | 5.98 | -0.12 | -1.97% | 5.98 | 6.27 | 143279 | 8740.92 | 3.98% |
| 2025-01-21 | 6.30 | 6.10 | -0.22 | -3.48% | 6.00 | 6.35 | 198768 | 12173.53 | 5.52% |
| 2025-01-20 | 6.50 | 6.32 | -0.11 | -1.71% | 6.26 | 6.56 | 218504 | 14021.32 | 6.07% |
| 2025-01-17 | 6.42 | 6.43 | 0.17 | 2.72% | 6.07 | 6.69 | 358928 | 22979.56 | 9.97% |
| 2025-01-16 | 5.78 | 6.26 | 0.57 | 10.02% | 5.78 | 6.26 | 89495 | 5538.47 | 2.49% |
| 2025-01-15 | 5.85 | 5.69 | -0.25 | -4.21% | 5.59 | 5.98 | 206503 | 11880.89 | 5.74% |
| 2025-01-14 | 5.75 | 5.94 | 0.22 | 3.85% | 5.66 | 5.95 | 207238 | 12066.76 | 5.76% |
| 2025-01-13 | 6.12 | 5.72 | -0.63 | -9.92% | 5.72 | 6.12 | 222827 | 13066.60 | 6.19% |
| 2025-01-10 | 6.79 | 6.35 | -0.42 | -6.20% | 6.35 | 6.98 | 197963 | 13314.74 | 5.50% |
| 2025-01-09 | 6.72 | 6.77 | 0.06 | 0.89% | 6.50 | 7.10 | 282810 | 19068.46 | 7.86% |
| 2025-01-08 | 6.71 | 6.71 | -0.09 | -1.32% | 6.40 | 6.78 | 239560 | 15778.46 | 6.65% |
| 2025-01-07 | 6.65 | 6.80 | -0.04 | -0.58% | 6.60 | 7.15 | 265525 | 18133.35 | 7.38% |
| 2025-01-06 | 6.48 | 6.84 | -0.15 | -2.15% | 6.30 | 7.35 | 331539 | 21998.04 | 9.21% |
| 2025-01-03 | 6.71 | 6.99 | 0.22 | 3.25% | 6.33 | 7.32 | 482506 | 32659.27 | 13.40% |
| 2025-01-02 | 6.19 | 6.77 | 0.62 | 10.08% | 6.19 | 6.77 | 213172 | 14158.14 | 5.92% |
| 2024-12-31 | 6.20 | 6.15 | 0.02 | 0.33% | 6.14 | 6.56 | 175087 | 11055.73 | 4.86% |
| 2024-12-30 | 6.30 | 6.13 | -0.27 | -4.22% | 6.09 | 6.34 | 121571 | 7477.08 | 3.38% |
深证大盘股票行情在线 K线走势图
