合金投资(000633)股票行情
合金投资(000633)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 | 6.11 | 6.09 | 0.05 | 0.83% | 6.05 | 6.15 | 124327 | 7571.76 | 3.23% |
| 2025-07-31 | 6.14 | 6.04 | -0.07 | -1.15% | 6.03 | 6.16 | 131583 | 8020.02 | 3.42% |
| 2025-07-30 | 6.10 | 6.11 | 0.00 | 0.00% | 6.04 | 6.12 | 100248 | 6094.36 | 2.60% |
| 2025-07-29 | 6.14 | 6.11 | -0.03 | -0.49% | 6.04 | 6.17 | 128991 | 7852.74 | 3.35% |
| 2025-07-28 | 6.19 | 6.14 | -0.09 | -1.44% | 6.12 | 6.22 | 126904 | 7808.60 | 3.30% |
| 2025-07-25 | 6.15 | 6.23 | 0.09 | 1.47% | 6.08 | 6.27 | 247599 | 15336.37 | 6.43% |
| 2025-07-24 | 6.06 | 6.14 | 0.09 | 1.49% | 6.06 | 6.16 | 142389 | 8727.21 | 3.70% |
| 2025-07-23 | 6.14 | 6.05 | -0.09 | -1.47% | 6.04 | 6.18 | 127529 | 7755.02 | 3.31% |
| 2025-07-22 | 6.17 | 6.14 | -0.02 | -0.32% | 6.08 | 6.19 | 139501 | 8536.87 | 3.62% |
| 2025-07-21 | 6.07 | 6.16 | 0.11 | 1.82% | 6.07 | 6.20 | 206825 | 12731.37 | 5.37% |
| 2025-07-18 | 6.09 | 6.05 | 0.00 | 0.00% | 6.01 | 6.13 | 100416 | 6079.97 | 2.61% |
| 2025-07-17 | 6.02 | 6.05 | 0.04 | 0.67% | 5.98 | 6.09 | 103311 | 6245.02 | 2.68% |
| 2025-07-16 | 5.99 | 6.01 | 0.02 | 0.33% | 5.95 | 6.05 | 104731 | 6278.59 | 2.72% |
| 2025-07-15 | 6.08 | 5.99 | -0.15 | -2.44% | 5.92 | 6.14 | 153941 | 9234.22 | 4.00% |
| 2025-07-14 | 6.17 | 6.14 | 0.04 | 0.66% | 6.08 | 6.19 | 147861 | 9059.93 | 3.84% |
| 2025-07-11 | 6.05 | 6.10 | 0.09 | 1.50% | 5.99 | 6.12 | 194939 | 11828.12 | 5.06% |
| 2025-07-10 | 6.07 | 6.01 | 0.00 | 0.00% | 5.97 | 6.08 | 131109 | 7892.97 | 3.40% |
| 2025-07-09 | 6.15 | 6.01 | -0.08 | -1.31% | 5.99 | 6.18 | 224390 | 13628.13 | 5.83% |
| 2025-07-08 | 6.04 | 6.09 | 0.05 | 0.83% | 5.98 | 6.11 | 228708 | 13831.25 | 5.94% |
| 2025-07-07 | 5.85 | 6.04 | 0.14 | 2.37% | 5.84 | 6.20 | 328669 | 19932.89 | 8.53% |
| 2025-07-04 | 6.07 | 5.90 | -0.14 | -2.32% | 5.90 | 6.10 | 317246 | 18983.53 | 8.24% |
| 2025-07-03 | 6.31 | 6.04 | -0.45 | -6.93% | 6.01 | 6.40 | 524680 | 32031.66 | 13.62% |
| 2025-07-02 | 6.98 | 6.49 | -0.28 | -4.14% | 6.24 | 7.07 | 853139 | 56151.32 | 22.15% |
| 2025-07-01 | 6.77 | 6.77 | 0.62 | 10.08% | 6.77 | 6.77 | 20668 | 1399.22 | 0.54% |
| 2025-06-23 | 5.63 | 6.15 | 0.56 | 10.02% | 5.63 | 6.15 | 84684 | 5116.22 | 2.20% |
| 2025-06-20 | 5.55 | 5.59 | 0.01 | 0.18% | 5.50 | 5.66 | 100740 | 5636.52 | 2.62% |
| 2025-06-19 | 5.75 | 5.58 | -0.18 | -3.13% | 5.54 | 5.77 | 110549 | 6238.23 | 2.87% |
| 2025-06-18 | 5.85 | 5.76 | -0.07 | -1.20% | 5.73 | 5.87 | 81392 | 4694.98 | 2.11% |
| 2025-06-17 | 5.84 | 5.83 | -0.02 | -0.34% | 5.77 | 5.89 | 107025 | 6226.33 | 2.78% |
| 2025-06-16 | 5.93 | 5.85 | -0.11 | -1.85% | 5.82 | 5.96 | 128269 | 7536.45 | 3.33% |
| 2025-06-13 | 6.09 | 5.96 | -0.11 | -1.81% | 5.93 | 6.09 | 93690 | 5606.71 | 2.43% |
| 2025-06-12 | 6.09 | 6.07 | -0.05 | -0.82% | 6.00 | 6.12 | 80645 | 4888.02 | 2.09% |
| 2025-06-11 | 6.05 | 6.12 | 0.05 | 0.82% | 6.03 | 6.12 | 100318 | 6095.81 | 2.60% |
| 2025-06-10 | 6.22 | 6.07 | -0.09 | -1.46% | 5.92 | 6.22 | 146742 | 8872.38 | 3.81% |
| 2025-06-09 | 6.07 | 6.16 | 0.04 | 0.65% | 6.07 | 6.18 | 127463 | 7823.43 | 3.31% |
| 2025-06-06 | 6.19 | 6.12 | -0.11 | -1.77% | 6.03 | 6.30 | 210660 | 12952.89 | 5.47% |
| 2025-06-05 | 6.32 | 6.23 | -0.03 | -0.48% | 6.19 | 6.39 | 112968 | 7072.99 | 2.93% |
| 2025-06-04 | 6.29 | 6.26 | 0.04 | 0.64% | 6.22 | 6.32 | 112021 | 7015.14 | 2.91% |
| 2025-06-03 | 6.30 | 6.22 | -0.10 | -1.58% | 6.14 | 6.35 | 204984 | 12787.33 | 5.32% |
| 2025-05-30 | 6.60 | 6.32 | -0.28 | -4.24% | 6.28 | 6.61 | 206530 | 13198.22 | 5.36% |
| 2025-05-29 | 6.44 | 6.60 | 0.12 | 1.85% | 6.35 | 6.62 | 191689 | 12557.28 | 4.98% |
| 2025-05-28 | 6.79 | 6.48 | -0.33 | -4.85% | 6.42 | 6.88 | 318568 | 20869.54 | 8.27% |
| 2025-05-27 | 6.65 | 6.81 | 0.19 | 2.87% | 6.50 | 6.87 | 266768 | 17815.83 | 6.93% |
| 2025-05-26 | 6.69 | 6.62 | 0.03 | 0.46% | 6.46 | 6.73 | 259791 | 17145.62 | 6.75% |
| 2025-05-23 | 6.50 | 6.59 | 0.10 | 1.54% | 6.45 | 6.95 | 373160 | 24923.80 | 9.69% |
| 2025-05-22 | 6.45 | 6.49 | -0.06 | -0.92% | 6.41 | 6.60 | 301944 | 19666.81 | 7.84% |
| 2025-05-21 | 6.47 | 6.55 | 0.15 | 2.34% | 6.37 | 6.62 | 362336 | 23562.75 | 9.41% |
| 2025-05-20 | 6.07 | 6.40 | 0.31 | 5.09% | 6.07 | 6.70 | 466416 | 29946.87 | 12.11% |
| 2025-05-19 | 6.15 | 6.09 | 0.16 | 2.70% | 6.02 | 6.21 | 333708 | 20439.69 | 8.67% |
| 2025-05-16 | 5.75 | 5.93 | 0.15 | 2.60% | 5.70 | 6.09 | 311412 | 18577.91 | 8.09% |
| 2025-05-15 | 5.80 | 5.78 | 0.19 | 3.40% | 5.61 | 5.90 | 338470 | 19467.92 | 8.79% |
| 2025-05-14 | 5.51 | 5.59 | 0.09 | 1.64% | 5.42 | 5.62 | 205908 | 11391.28 | 5.35% |
| 2025-05-13 | 5.42 | 5.50 | 0.14 | 2.61% | 5.39 | 5.83 | 335615 | 18707.67 | 8.71% |
| 2025-05-12 | 5.44 | 5.36 | -0.03 | -0.56% | 5.29 | 5.45 | 109444 | 5841.73 | 2.84% |
| 2025-05-09 | 5.41 | 5.39 | -0.03 | -0.55% | 5.31 | 5.42 | 91892 | 4940.87 | 2.39% |
| 2025-05-08 | 5.28 | 5.42 | 0.10 | 1.88% | 5.25 | 5.45 | 123003 | 6634.18 | 3.19% |
| 2025-05-07 | 5.41 | 5.32 | -0.03 | -0.56% | 5.26 | 5.47 | 162082 | 8673.66 | 4.21% |
| 2025-05-06 | 5.22 | 5.35 | 0.22 | 4.29% | 5.17 | 5.35 | 165628 | 8738.03 | 4.30% |
| 2025-04-30 | 5.10 | 5.13 | 0.08 | 1.58% | 5.07 | 5.22 | 151714 | 7799.97 | 3.94% |
| 2025-04-29 | 4.97 | 5.05 | 0.06 | 1.20% | 4.95 | 5.09 | 106927 | 5395.95 | 2.78% |
| 2025-04-28 | 5.01 | 4.99 | -0.02 | -0.40% | 4.85 | 5.06 | 133848 | 6623.52 | 3.48% |
| 2025-04-25 | 4.93 | 5.01 | 0.04 | 0.80% | 4.93 | 5.09 | 124782 | 6280.16 | 3.24% |
| 2025-04-24 | 5.08 | 4.97 | -0.06 | -1.19% | 4.93 | 5.08 | 123438 | 6160.15 | 3.21% |
| 2025-04-23 | 5.10 | 5.03 | -0.04 | -0.79% | 5.01 | 5.13 | 140130 | 7093.54 | 3.64% |
| 2025-04-22 | 5.05 | 5.07 | 0.07 | 1.40% | 4.92 | 5.12 | 185374 | 9305.47 | 4.81% |
| 2025-04-21 | 4.88 | 5.00 | 0.12 | 2.46% | 4.84 | 5.01 | 160275 | 7958.16 | 4.16% |
| 2025-04-18 | 4.98 | 4.88 | -0.17 | -3.37% | 4.79 | 5.06 | 211501 | 10322.35 | 5.49% |
| 2025-04-17 | 4.99 | 5.05 | 0.04 | 0.80% | 4.95 | 5.14 | 130694 | 6621.69 | 3.39% |
| 2025-04-16 | 5.09 | 5.01 | -0.08 | -1.57% | 4.89 | 5.12 | 155154 | 7746.85 | 4.03% |
| 2025-04-15 | 5.06 | 5.09 | 0.08 | 1.60% | 5.00 | 5.12 | 179813 | 9100.27 | 4.67% |
| 2025-04-14 | 4.85 | 5.01 | 0.26 | 5.47% | 4.78 | 5.08 | 220558 | 10975.91 | 5.73% |
| 2025-04-11 | 4.63 | 4.75 | 0.06 | 1.28% | 4.63 | 4.82 | 164872 | 7836.70 | 4.28% |
| 2025-04-10 | 4.66 | 4.69 | 0.09 | 1.96% | 4.62 | 4.79 | 213731 | 10062.43 | 5.55% |
| 2025-04-09 | 4.39 | 4.60 | 0.24 | 5.50% | 4.01 | 4.66 | 331795 | 14543.50 | 8.62% |
| 2025-04-08 | 4.34 | 4.36 | -0.16 | -3.54% | 4.20 | 4.51 | 332495 | 14417.81 | 8.63% |
| 2025-04-07 | 4.73 | 4.52 | -0.50 | -9.96% | 4.52 | 4.84 | 124498 | 5737.25 | 3.23% |
| 2025-04-03 | 4.95 | 5.02 | 0.04 | 0.80% | 4.89 | 5.07 | 314728 | 15697.17 | 8.17% |
| 2025-04-02 | 4.91 | 4.98 | 0.04 | 0.81% | 4.88 | 5.15 | 351971 | 17584.79 | 9.14% |
| 2025-04-01 | 4.88 | 4.94 | -0.15 | -2.95% | 4.71 | 5.09 | 517535 | 25272.36 | 13.44% |
| 2025-03-31 | 5.30 | 5.09 | -0.56 | -9.91% | 5.09 | 5.37 | 503767 | 26021.64 | 13.08% |
深证大盘股票行情在线 K线走势图
