恒立退(000622)股票行情
恒立退(000622)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 |
|---|
| 2025-07-15 | 0.16 | 0.15 | -0.02 | -11.76% | 0.15 | 0.17 | 611606 | 967.73 | 14.38% |
| 2025-07-14 | 0.17 | 0.17 | 0.00 | 0.00% | 0.16 | 0.17 | 442500 | 729.02 | 10.41% |
| 2025-07-11 | 0.16 | 0.17 | 0.01 | 6.25% | 0.15 | 0.17 | 328582 | 532.90 | 7.73% |
| 2025-07-10 | 0.16 | 0.16 | 0.01 | 6.67% | 0.15 | 0.16 | 267150 | 412.38 | 6.28% |
| 2025-07-09 | 0.15 | 0.15 | 0.00 | 0.00% | 0.15 | 0.16 | 141537 | 213.84 | 3.33% |
| 2025-07-08 | 0.16 | 0.15 | 0.00 | 0.00% | 0.15 | 0.16 | 116160 | 177.24 | 2.73% |
| 2025-07-07 | 0.15 | 0.15 | -0.01 | -6.25% | 0.15 | 0.16 | 104004 | 159.01 | 2.45% |
| 2025-07-04 | 0.17 | 0.16 | -0.01 | -5.88% | 0.15 | 0.17 | 301087 | 466.63 | 7.08% |
| 2025-07-03 | 0.16 | 0.17 | 0.01 | 6.25% | 0.15 | 0.17 | 157212 | 249.68 | 3.70% |
| 2025-07-02 | 0.16 | 0.16 | 0.00 | 0.00% | 0.15 | 0.16 | 124013 | 193.25 | 2.92% |
| 2025-07-01 | 0.16 | 0.16 | 0.00 | 0.00% | 0.15 | 0.17 | 161528 | 257.30 | 3.80% |
| 2025-06-30 | 0.16 | 0.16 | 0.00 | 0.00% | 0.15 | 0.17 | 231175 | 371.48 | 5.44% |
| 2025-06-27 | 0.16 | 0.16 | -0.01 | -5.88% | 0.15 | 0.17 | 473728 | 756.13 | 11.14% |
| 2025-06-26 | 0.17 | 0.17 | -0.02 | -10.53% | 0.17 | 0.18 | 271707 | 461.96 | 6.39% |
| 2025-06-25 | 0.20 | 0.19 | -1.59 | -89.33% | 0.17 | 0.21 | 1177060 | 2157.63 | 27.68% |
| 2025-04-30 | 1.78 | 1.78 | -0.09 | -4.81% | 1.78 | 1.78 | 4566 | 81.27 | 0.11% |
| 2025-04-29 | 1.87 | 1.87 | -0.10 | -5.08% | 1.87 | 1.87 | 26644 | 498.24 | 0.63% |
| 2025-04-28 | 1.97 | 1.97 | -0.10 | -4.83% | 1.97 | 1.97 | 20944 | 412.60 | 0.49% |
| 2025-04-25 | 2.08 | 2.07 | -0.11 | -5.05% | 2.07 | 2.25 | 141156 | 2992.45 | 3.32% |
| 2025-04-24 | 2.29 | 2.18 | -0.11 | -4.80% | 2.18 | 2.29 | 137540 | 3037.62 | 3.23% |
| 2025-04-23 | 2.27 | 2.29 | 0.01 | 0.44% | 2.25 | 2.31 | 83227 | 1903.84 | 1.96% |
| 2025-04-22 | 2.34 | 2.28 | -0.01 | -0.44% | 2.26 | 2.38 | 136787 | 3151.35 | 3.22% |
| 2025-04-21 | 2.12 | 2.29 | 0.08 | 3.62% | 2.12 | 2.32 | 182761 | 4183.21 | 4.30% |
| 2025-04-18 | 2.10 | 2.21 | 0.00 | 0.00% | 2.10 | 2.32 | 257149 | 5742.35 | 6.05% |
| 2025-04-17 | 2.00 | 2.21 | 0.11 | 5.24% | 2.00 | 2.21 | 223342 | 4612.72 | 5.25% |
| 2025-04-16 | 2.10 | 2.10 | -0.11 | -4.98% | 2.10 | 2.10 | 30810 | 647.01 | 0.72% |
| 2025-04-15 | 2.21 | 2.21 | -0.12 | -5.15% | 2.21 | 2.21 | 23875 | 527.64 | 0.56% |
| 2025-04-14 | 2.45 | 2.33 | -0.12 | -4.90% | 2.33 | 2.49 | 159848 | 3786.67 | 3.76% |
| 2025-04-11 | 2.43 | 2.45 | 0.00 | 0.00% | 2.42 | 2.53 | 67893 | 1675.78 | 1.60% |
| 2025-04-10 | 2.49 | 2.45 | 0.01 | 0.41% | 2.45 | 2.55 | 53799 | 1344.90 | 1.27% |
| 2025-04-09 | 2.42 | 2.44 | -0.01 | -0.41% | 2.33 | 2.50 | 79721 | 1898.94 | 1.87% |
| 2025-04-08 | 2.46 | 2.45 | -0.13 | -5.04% | 2.45 | 2.57 | 76483 | 1896.79 | 1.80% |
| 2025-04-07 | 2.65 | 2.58 | -0.14 | -5.15% | 2.58 | 2.67 | 84117 | 2189.83 | 1.98% |
| 2025-04-03 | 2.65 | 2.72 | 0.05 | 1.87% | 2.62 | 2.79 | 60038 | 1623.60 | 1.41% |
| 2025-04-02 | 2.65 | 2.67 | 0.03 | 1.14% | 2.63 | 2.73 | 83225 | 2237.35 | 1.96% |
| 2025-04-01 | 2.51 | 2.64 | 0.13 | 5.18% | 2.51 | 2.64 | 77914 | 2034.19 | 1.83% |
| 2025-03-31 | 2.60 | 2.51 | -0.13 | -4.92% | 2.51 | 2.65 | 101634 | 2577.08 | 2.39% |
| 2025-03-28 | 2.67 | 2.64 | -0.04 | -1.49% | 2.61 | 2.71 | 81643 | 2167.65 | 1.92% |
| 2025-03-27 | 2.63 | 2.68 | -0.05 | -1.83% | 2.63 | 2.76 | 108885 | 2927.55 | 2.56% |
| 2025-03-26 | 2.73 | 2.73 | -0.14 | -4.88% | 2.73 | 2.78 | 106333 | 2904.04 | 2.50% |
| 2025-03-25 | 2.80 | 2.87 | 0.09 | 3.24% | 2.78 | 2.92 | 170423 | 4945.70 | 4.01% |
| 2025-03-24 | 2.75 | 2.78 | -0.03 | -1.07% | 2.75 | 2.85 | 126652 | 3542.39 | 2.98% |
| 2025-03-21 | 2.72 | 2.81 | 0.13 | 4.85% | 2.67 | 2.81 | 163898 | 4558.73 | 3.85% |
| 2025-03-20 | 2.64 | 2.68 | 0.01 | 0.37% | 2.61 | 2.78 | 129570 | 3478.33 | 3.05% |
| 2025-03-19 | 2.67 | 2.67 | -0.14 | -4.98% | 2.67 | 2.75 | 134016 | 3597.05 | 3.15% |
| 2025-03-18 | 3.04 | 2.81 | -0.15 | -5.07% | 2.81 | 3.06 | 188538 | 5464.43 | 4.43% |
| 2025-03-17 | 3.00 | 2.96 | -0.03 | -1.00% | 2.91 | 3.05 | 101622 | 3011.82 | 2.39% |
| 2025-03-14 | 3.13 | 2.99 | -0.14 | -4.47% | 2.97 | 3.19 | 220718 | 6670.69 | 5.19% |
| 2025-03-13 | 3.18 | 3.13 | -0.05 | -1.57% | 3.07 | 3.22 | 183006 | 5741.71 | 4.30% |
| 2025-03-12 | 2.96 | 3.18 | 0.15 | 4.95% | 2.96 | 3.18 | 212299 | 6681.20 | 4.99% |
| 2025-03-11 | 3.00 | 3.03 | 0.04 | 1.34% | 2.94 | 3.09 | 192899 | 5806.29 | 4.54% |
| 2025-03-10 | 2.86 | 2.99 | 0.14 | 4.91% | 2.86 | 2.99 | 110274 | 3279.41 | 2.59% |
| 2025-03-07 | 2.85 | 2.85 | 0.00 | 0.00% | 2.80 | 2.95 | 159118 | 4577.94 | 3.74% |
| 2025-03-06 | 2.96 | 2.85 | -0.13 | -4.36% | 2.85 | 3.01 | 267496 | 7803.76 | 6.29% |
| 2025-03-05 | 2.77 | 2.98 | 0.11 | 3.83% | 2.77 | 3.01 | 348726 | 10281.63 | 8.20% |
| 2025-03-04 | 2.82 | 2.87 | 0.14 | 5.13% | 2.70 | 2.87 | 344857 | 9778.19 | 8.11% |
| 2025-03-03 | 2.71 | 2.73 | 0.13 | 5.00% | 2.48 | 2.73 | 192319 | 5044.39 | 4.52% |
| 2025-02-28 | 2.84 | 2.60 | -0.10 | -3.70% | 2.57 | 2.84 | 420676 | 11227.81 | 9.89% |
| 2025-02-27 | 2.70 | 2.70 | 0.13 | 5.06% | 2.70 | 2.70 | 13592 | 366.98 | 0.32% |
| 2025-02-26 | 2.57 | 2.57 | 0.12 | 4.90% | 2.57 | 2.57 | 11288 | 290.10 | 0.27% |
| 2025-02-25 | 2.45 | 2.45 | 0.12 | 5.15% | 2.40 | 2.45 | 91507 | 2240.47 | 2.15% |
| 2025-02-24 | 2.27 | 2.33 | 0.11 | 4.95% | 2.23 | 2.33 | 70774 | 1633.67 | 1.66% |
| 2025-02-21 | 2.12 | 2.22 | 0.11 | 5.21% | 2.08 | 2.22 | 134608 | 2957.87 | 3.17% |
| 2025-02-20 | 2.16 | 2.11 | 0.01 | 0.48% | 2.07 | 2.17 | 89404 | 1885.49 | 2.10% |
| 2025-02-19 | 2.00 | 2.10 | 0.10 | 5.00% | 1.99 | 2.10 | 87660 | 1806.50 | 2.06% |
| 2025-02-18 | 2.04 | 2.00 | -0.10 | -4.76% | 2.00 | 2.11 | 173779 | 3533.30 | 4.09% |
| 2025-02-17 | 2.15 | 2.10 | -0.02 | -0.94% | 2.07 | 2.15 | 56002 | 1169.84 | 1.32% |
| 2025-02-14 | 2.15 | 2.12 | -0.04 | -1.85% | 2.10 | 2.16 | 71387 | 1517.72 | 1.68% |
| 2025-02-13 | 2.17 | 2.16 | -0.01 | -0.46% | 2.11 | 2.18 | 37432 | 805.62 | 0.88% |
| 2025-02-12 | 2.15 | 2.17 | 0.02 | 0.93% | 2.14 | 2.22 | 55849 | 1214.06 | 1.31% |
| 2025-02-11 | 2.10 | 2.15 | 0.05 | 2.38% | 2.09 | 2.19 | 79569 | 1697.54 | 1.87% |
| 2025-02-10 | 2.14 | 2.10 | -0.08 | -3.67% | 2.07 | 2.17 | 120552 | 2539.86 | 2.84% |
| 2025-02-07 | 2.20 | 2.18 | -0.04 | -1.80% | 2.13 | 2.24 | 89219 | 1957.45 | 2.10% |
| 2025-02-06 | 2.08 | 2.22 | 0.03 | 1.37% | 2.08 | 2.30 | 170628 | 3692.53 | 4.01% |
| 2025-02-05 | 2.19 | 2.19 | -0.11 | -4.78% | 2.19 | 2.19 | 13632 | 298.54 | 0.32% |
| 2025-01-27 | 2.30 | 2.30 | -0.12 | -4.96% | 2.30 | 2.30 | 29275 | 673.33 | 0.69% |
| 2025-01-24 | 2.37 | 2.42 | 0.05 | 2.11% | 2.32 | 2.42 | 66833 | 1583.87 | 1.57% |
| 2025-01-23 | 2.41 | 2.37 | -0.04 | -1.66% | 2.37 | 2.47 | 81862 | 1983.74 | 1.93% |
| 2025-01-22 | 2.32 | 2.41 | 0.06 | 2.55% | 2.31 | 2.41 | 91524 | 2178.68 | 2.15% |
| 2025-01-21 | 2.34 | 2.35 | 0.02 | 0.86% | 2.29 | 2.38 | 64386 | 1501.26 | 1.51% |
深证大盘股票行情在线 K线走势图
