襄阳轴承(000678)股票行情
襄阳轴承(000678)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 |
|---|
| 2025-06-13 | 15.51 | 16.07 | 0.24 | 1.52% | 15.51 | 16.80 | 841649 | 136666.53 | 18.31% |
| 2025-06-12 | 16.10 | 15.83 | -0.91 | -5.44% | 15.72 | 16.48 | 886555 | 141813.44 | 19.29% |
| 2025-06-11 | 15.22 | 16.74 | 1.34 | 8.70% | 15.16 | 16.94 | 1275026 | 206225.06 | 27.74% |
| 2025-06-10 | 15.15 | 15.40 | 0.40 | 2.67% | 14.43 | 15.88 | 703437 | 106231.87 | 15.31% |
| 2025-06-09 | 14.56 | 15.00 | 0.29 | 1.97% | 14.56 | 15.36 | 450564 | 67985.00 | 9.80% |
| 2025-06-06 | 15.31 | 14.71 | -0.59 | -3.86% | 14.66 | 15.31 | 452615 | 66979.02 | 9.85% |
| 2025-06-05 | 15.07 | 15.30 | 0.30 | 2.00% | 14.72 | 15.60 | 565733 | 86284.70 | 12.31% |
| 2025-06-04 | 15.14 | 15.00 | -0.21 | -1.38% | 14.85 | 15.30 | 457819 | 68660.48 | 9.96% |
| 2025-06-03 | 15.11 | 15.21 | -0.39 | -2.50% | 15.11 | 15.80 | 491727 | 75299.76 | 10.70% |
| 2025-05-30 | 16.67 | 15.60 | -1.44 | -8.45% | 15.50 | 16.67 | 735367 | 117961.68 | 16.00% |
| 2025-05-29 | 16.80 | 17.04 | -0.44 | -2.52% | 16.52 | 17.79 | 1099457 | 187076.72 | 23.92% |
| 2025-05-28 | 15.81 | 17.48 | 1.48 | 9.25% | 15.80 | 17.60 | 1398186 | 237308.47 | 30.42% |
| 2025-05-27 | 15.83 | 16.00 | 0.17 | 1.07% | 15.28 | 16.21 | 713151 | 112452.41 | 15.52% |
| 2025-05-26 | 16.10 | 15.83 | -0.17 | -1.06% | 15.61 | 16.18 | 529136 | 83453.91 | 11.51% |
| 2025-05-23 | 16.37 | 16.00 | -0.28 | -1.72% | 15.59 | 16.88 | 808167 | 130419.51 | 17.58% |
| 2025-05-22 | 15.65 | 16.28 | 0.39 | 2.45% | 15.61 | 16.95 | 944021 | 154721.95 | 20.54% |
| 2025-05-21 | 16.23 | 15.89 | -1.21 | -7.08% | 15.80 | 16.97 | 954237 | 154188.83 | 20.76% |
| 2025-05-20 | 16.88 | 17.10 | -0.02 | -0.12% | 16.88 | 18.19 | 916020 | 159889.08 | 19.93% |
| 2025-05-19 | 17.90 | 17.12 | -1.04 | -5.73% | 16.89 | 18.70 | 999524 | 176098.52 | 21.75% |
| 2025-05-16 | 17.08 | 18.16 | 0.12 | 0.67% | 16.83 | 19.20 | 1332252 | 242927.47 | 28.99% |
| 2025-05-15 | 18.00 | 18.04 | -0.11 | -0.61% | 16.34 | 19.63 | 1637804 | 288357.56 | 35.63% |
| 2025-05-14 | 15.75 | 18.15 | 1.65 | 10.00% | 15.75 | 18.15 | 1131366 | 196987.16 | 24.62% |
| 2025-05-13 | 17.20 | 16.50 | -0.32 | -1.90% | 15.96 | 18.20 | 1598200 | 276087.34 | 34.77% |
| 2025-05-12 | 15.15 | 16.82 | 1.53 | 10.01% | 14.38 | 16.82 | 1148818 | 182916.53 | 25.00% |
| 2025-05-09 | 14.19 | 15.29 | 0.68 | 4.65% | 14.11 | 15.76 | 1256131 | 189007.05 | 27.33% |
| 2025-05-08 | 14.00 | 14.61 | 0.71 | 5.11% | 14.00 | 15.14 | 1376868 | 200376.62 | 29.96% |
| 2025-05-07 | 12.92 | 13.90 | 1.26 | 9.97% | 12.43 | 13.90 | 934172 | 122480.78 | 20.33% |
| 2025-05-06 | 12.36 | 12.64 | 0.49 | 4.03% | 12.36 | 12.78 | 813365 | 102145.07 | 17.70% |
| 2025-04-30 | 11.65 | 12.15 | 0.78 | 6.86% | 11.36 | 12.48 | 838200 | 99605.11 | 18.24% |
| 2025-04-29 | 11.00 | 11.37 | 0.30 | 2.71% | 10.65 | 11.60 | 602121 | 67857.06 | 13.10% |
| 2025-04-28 | 11.45 | 11.07 | -0.79 | -6.66% | 11.00 | 11.65 | 636243 | 71380.23 | 13.84% |
| 2025-04-25 | 12.18 | 11.86 | -0.54 | -4.35% | 11.66 | 12.49 | 876311 | 104740.64 | 19.07% |
| 2025-04-24 | 12.77 | 12.40 | 0.56 | 4.73% | 12.31 | 13.02 | 1434226 | 181048.83 | 31.21% |
| 2025-04-23 | 10.95 | 11.84 | 1.08 | 10.04% | 10.95 | 11.84 | 306279 | 35693.53 | 6.66% |
| 2025-04-22 | 11.32 | 10.76 | -0.56 | -4.95% | 10.76 | 11.48 | 436764 | 47891.59 | 9.50% |
| 2025-04-21 | 11.12 | 11.32 | 0.20 | 1.80% | 10.86 | 11.32 | 444245 | 49353.23 | 9.67% |
| 2025-04-18 | 11.08 | 11.12 | 0.07 | 0.63% | 10.92 | 11.32 | 366280 | 40812.32 | 7.97% |
| 2025-04-17 | 11.15 | 11.05 | -0.27 | -2.39% | 11.04 | 11.55 | 412912 | 46448.37 | 8.98% |
| 2025-04-16 | 11.66 | 11.32 | -0.58 | -4.87% | 11.21 | 11.93 | 466433 | 53751.05 | 10.15% |
| 2025-04-15 | 11.75 | 11.90 | 0.04 | 0.34% | 11.32 | 12.24 | 730852 | 86084.87 | 15.90% |
| 2025-04-14 | 11.78 | 11.86 | 0.07 | 0.59% | 11.61 | 12.16 | 657712 | 77841.91 | 14.31% |
| 2025-04-11 | 11.30 | 11.79 | 0.42 | 3.69% | 11.22 | 12.17 | 821570 | 96731.80 | 17.88% |
| 2025-04-10 | 11.40 | 11.37 | -0.10 | -0.87% | 11.17 | 12.00 | 995829 | 115775.56 | 21.67% |
| 2025-04-09 | 10.11 | 11.47 | 1.01 | 9.66% | 9.70 | 11.51 | 914391 | 99571.77 | 19.89% |
| 2025-04-08 | 10.40 | 10.46 | 0.22 | 2.15% | 9.86 | 10.55 | 609038 | 62513.13 | 13.25% |
| 2025-04-07 | 10.66 | 10.24 | -1.14 | -10.02% | 10.24 | 10.86 | 485812 | 51051.88 | 10.57% |
| 2025-04-03 | 11.76 | 11.38 | -0.57 | -4.77% | 10.99 | 11.99 | 631789 | 72230.92 | 13.75% |
| 2025-04-02 | 12.07 | 11.95 | 0.06 | 0.50% | 11.75 | 12.16 | 497837 | 59539.99 | 10.83% |
| 2025-04-01 | 12.01 | 11.89 | -0.22 | -1.82% | 11.81 | 12.22 | 611143 | 73560.73 | 13.30% |
| 2025-03-31 | 12.04 | 12.11 | 0.21 | 1.76% | 11.39 | 12.15 | 720004 | 84894.04 | 15.67% |
| 2025-03-28 | 12.44 | 11.90 | -0.54 | -4.34% | 11.74 | 12.62 | 886609 | 107238.60 | 19.29% |
| 2025-03-27 | 13.13 | 12.44 | -0.70 | -5.33% | 12.38 | 13.54 | 1027941 | 133274.02 | 22.37% |
| 2025-03-26 | 12.92 | 13.14 | -0.66 | -4.78% | 12.86 | 13.80 | 1125166 | 149594.12 | 24.48% |
| 2025-03-25 | 13.78 | 13.80 | -1.51 | -9.86% | 13.78 | 15.31 | 1593957 | 225614.92 | 34.68% |
| 2025-03-24 | 15.31 | 15.31 | -1.70 | -9.99% | 15.31 | 15.31 | 70839 | 10845.45 | 1.54% |
| 2025-03-21 | 18.87 | 17.01 | -1.89 | -10.00% | 17.01 | 18.90 | 1009595 | 177171.05 | 21.97% |
| 2025-03-20 | 17.50 | 18.90 | 1.72 | 10.01% | 17.28 | 18.90 | 1056185 | 195976.28 | 22.98% |
| 2025-03-19 | 15.55 | 17.18 | 1.56 | 9.99% | 15.50 | 17.18 | 1001043 | 165453.00 | 21.78% |
| 2025-03-18 | 14.40 | 15.62 | 1.42 | 10.00% | 14.20 | 15.62 | 1617670 | 247830.53 | 35.20% |
| 2025-03-17 | 13.08 | 14.20 | 1.29 | 9.99% | 12.27 | 14.20 | 1031439 | 140912.77 | 22.44% |
| 2025-03-14 | 12.49 | 12.91 | -0.93 | -6.72% | 12.46 | 14.50 | 1495964 | 196205.77 | 32.55% |
| 2025-03-13 | 12.93 | 13.84 | 1.26 | 10.02% | 12.85 | 13.84 | 1634934 | 221970.88 | 35.57% |
| 2025-03-12 | 11.94 | 12.58 | 1.14 | 9.97% | 11.20 | 12.58 | 833535 | 100953.22 | 18.14% |
| 2025-03-11 | 10.52 | 11.44 | 1.04 | 10.00% | 10.52 | 11.44 | 1147059 | 126826.18 | 24.96% |
| 2025-03-10 | 9.20 | 10.40 | 0.95 | 10.05% | 9.12 | 10.40 | 853870 | 85013.20 | 18.58% |
| 2025-03-07 | 8.95 | 9.45 | 0.26 | 2.83% | 8.65 | 10.11 | 1035795 | 96842.52 | 22.54% |
| 2025-03-06 | 8.67 | 9.19 | 0.30 | 3.37% | 8.51 | 9.50 | 982207 | 89013.54 | 21.37% |
| 2025-03-05 | 8.70 | 8.89 | 0.22 | 2.54% | 8.57 | 9.54 | 1264993 | 114551.50 | 27.52% |
| 2025-03-04 | 7.43 | 8.67 | 0.79 | 10.03% | 7.43 | 8.67 | 808068 | 66994.55 | 17.58% |
| 2025-03-03 | 8.60 | 7.88 | -0.81 | -9.32% | 7.82 | 8.77 | 935454 | 76225.88 | 20.35% |
| 2025-02-28 | 7.85 | 8.69 | 0.79 | 10.00% | 7.55 | 8.69 | 571766 | 48129.91 | 12.44% |
| 2025-02-27 | 7.45 | 7.90 | 0.30 | 3.95% | 7.45 | 8.10 | 566700 | 44553.77 | 12.33% |
| 2025-02-26 | 7.30 | 7.60 | 0.24 | 3.26% | 7.28 | 8.10 | 551575 | 42337.41 | 12.00% |
| 2025-02-25 | 7.01 | 7.36 | 0.17 | 2.36% | 6.95 | 7.43 | 370186 | 26760.14 | 8.05% |
| 2025-02-24 | 7.35 | 7.19 | -0.26 | -3.49% | 7.08 | 7.38 | 388936 | 28046.61 | 8.46% |
| 2025-02-21 | 7.50 | 7.45 | -0.18 | -2.36% | 7.33 | 7.61 | 503735 | 37359.67 | 10.96% |
| 2025-02-20 | 7.28 | 7.63 | 0.31 | 4.23% | 7.13 | 7.83 | 676221 | 50645.74 | 14.71% |
| 2025-02-19 | 7.00 | 7.32 | 0.27 | 3.83% | 6.91 | 7.76 | 725687 | 53333.57 | 15.79% |
| 2025-02-18 | 6.75 | 7.05 | 0.24 | 3.52% | 6.67 | 7.10 | 407990 | 28140.34 | 8.88% |
| 2025-02-17 | 6.57 | 6.81 | 0.23 | 3.50% | 6.57 | 6.81 | 176506 | 11855.12 | 3.84% |
深证大盘股票行情在线 K线走势图
