中山公用(000685)股票行情
中山公用(000685)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 | 9.43 | 9.78 | 0.40 | 4.26% | 9.39 | 9.83 | 245155 | 23726.41 | 1.96% |
| 2025-07-31 | 9.50 | 9.38 | -0.12 | -1.26% | 9.34 | 9.50 | 144137 | 13546.67 | 1.15% |
| 2025-07-30 | 9.56 | 9.50 | -0.07 | -0.73% | 9.40 | 9.59 | 118160 | 11237.20 | 0.94% |
| 2025-07-29 | 9.60 | 9.57 | -0.09 | -0.93% | 9.45 | 9.64 | 113773 | 10832.46 | 0.91% |
| 2025-07-28 | 9.62 | 9.66 | 0.09 | 0.94% | 9.46 | 9.83 | 186382 | 17974.20 | 1.49% |
| 2025-07-25 | 9.77 | 9.57 | -0.27 | -2.74% | 9.55 | 9.86 | 198892 | 19243.98 | 1.59% |
| 2025-07-24 | 9.48 | 9.84 | 0.44 | 4.68% | 9.41 | 10.06 | 386516 | 38024.91 | 3.08% |
| 2025-07-23 | 9.30 | 9.40 | 0.13 | 1.40% | 9.27 | 9.51 | 194674 | 18318.00 | 1.55% |
| 2025-07-22 | 9.24 | 9.27 | 0.02 | 0.22% | 9.18 | 9.29 | 107047 | 9886.35 | 0.85% |
| 2025-07-21 | 9.15 | 9.25 | 0.10 | 1.09% | 9.15 | 9.29 | 107719 | 9947.54 | 0.86% |
| 2025-07-18 | 9.11 | 9.15 | 0.06 | 0.66% | 9.08 | 9.20 | 75337 | 6884.13 | 0.60% |
| 2025-07-17 | 9.15 | 9.09 | -0.04 | -0.44% | 9.05 | 9.17 | 64957 | 5905.56 | 0.52% |
| 2025-07-16 | 9.20 | 9.13 | -0.05 | -0.54% | 9.09 | 9.23 | 68215 | 6231.05 | 0.54% |
| 2025-07-15 | 9.34 | 9.26 | -0.08 | -0.86% | 9.20 | 9.36 | 102999 | 9552.67 | 0.82% |
| 2025-07-14 | 9.29 | 9.34 | 0.09 | 0.97% | 9.25 | 9.44 | 118647 | 11111.38 | 0.95% |
| 2025-07-11 | 9.13 | 9.25 | 0.12 | 1.31% | 9.10 | 9.35 | 184813 | 17095.23 | 1.47% |
| 2025-07-10 | 9.01 | 9.13 | 0.12 | 1.33% | 9.00 | 9.15 | 107847 | 9814.85 | 0.86% |
| 2025-07-09 | 8.99 | 9.01 | 0.03 | 0.33% | 8.97 | 9.04 | 82188 | 7409.50 | 0.66% |
| 2025-07-08 | 8.96 | 8.98 | 0.03 | 0.34% | 8.91 | 8.99 | 85516 | 7664.98 | 0.68% |
| 2025-07-07 | 8.89 | 8.95 | 0.07 | 0.79% | 8.85 | 8.96 | 95311 | 8493.26 | 0.76% |
| 2025-07-04 | 8.81 | 8.88 | 0.06 | 0.68% | 8.80 | 8.92 | 96241 | 8539.32 | 0.77% |
| 2025-07-03 | 8.84 | 8.82 | 0.00 | 0.00% | 8.78 | 8.84 | 68020 | 5993.62 | 0.54% |
| 2025-07-02 | 8.78 | 8.82 | 0.03 | 0.34% | 8.76 | 8.82 | 60870 | 5354.99 | 0.49% |
| 2025-07-01 | 8.80 | 8.79 | 0.01 | 0.11% | 8.75 | 8.83 | 83091 | 7294.65 | 0.66% |
| 2025-06-30 | 8.89 | 8.78 | -0.08 | -0.90% | 8.77 | 8.90 | 88156 | 7759.26 | 0.70% |
| 2025-06-27 | 8.87 | 8.86 | 0.01 | 0.11% | 8.84 | 8.98 | 114155 | 10159.88 | 0.91% |
| 2025-06-26 | 8.91 | 8.85 | -0.04 | -0.45% | 8.83 | 8.91 | 99652 | 8839.15 | 0.79% |
| 2025-06-25 | 8.74 | 8.89 | 0.16 | 1.83% | 8.71 | 8.92 | 124766 | 11011.59 | 0.99% |
| 2025-06-24 | 8.59 | 8.73 | 0.16 | 1.87% | 8.58 | 8.74 | 65324 | 5676.70 | 0.52% |
| 2025-06-23 | 8.55 | 8.57 | 0.02 | 0.23% | 8.49 | 8.58 | 50706 | 4332.66 | 0.40% |
| 2025-06-20 | 8.57 | 8.55 | -0.01 | -0.12% | 8.53 | 8.60 | 60935 | 5222.75 | 0.49% |
| 2025-06-19 | 8.66 | 8.56 | -0.10 | -1.15% | 8.53 | 8.68 | 71041 | 6097.45 | 0.57% |
| 2025-06-18 | 8.74 | 8.66 | -0.08 | -0.92% | 8.63 | 8.74 | 52125 | 4521.88 | 0.42% |
| 2025-06-17 | 8.73 | 8.74 | 0.01 | 0.11% | 8.70 | 8.74 | 49836 | 4348.62 | 0.40% |
| 2025-06-16 | 8.71 | 8.73 | -0.01 | -0.11% | 8.70 | 8.76 | 69224 | 6039.13 | 0.55% |
| 2025-06-13 | 8.75 | 8.74 | -0.02 | -0.23% | 8.73 | 8.83 | 116551 | 10218.93 | 0.93% |
| 2025-06-12 | 8.74 | 8.76 | 0.00 | 0.00% | 8.71 | 8.78 | 84145 | 7359.89 | 0.67% |
| 2025-06-11 | 8.62 | 8.76 | 0.15 | 1.74% | 8.60 | 8.80 | 172931 | 15109.74 | 1.38% |
| 2025-06-10 | 8.64 | 8.61 | -0.02 | -0.23% | 8.58 | 8.66 | 70855 | 6108.15 | 0.57% |
| 2025-06-09 | 8.60 | 8.63 | 0.06 | 0.70% | 8.57 | 8.64 | 79485 | 6850.93 | 0.63% |
| 2025-06-06 | 8.58 | 8.57 | -0.01 | -0.12% | 8.55 | 8.60 | 47592 | 4082.45 | 0.38% |
| 2025-06-05 | 8.59 | 8.58 | 0.01 | 0.12% | 8.55 | 8.62 | 51002 | 4377.33 | 0.41% |
| 2025-06-04 | 8.53 | 8.57 | 0.06 | 0.71% | 8.51 | 8.59 | 71302 | 6101.51 | 0.57% |
| 2025-06-03 | 8.49 | 8.51 | -0.01 | -0.12% | 8.46 | 8.56 | 82200 | 6995.61 | 0.66% |
| 2025-05-30 | 8.52 | 8.52 | 0.00 | 0.00% | 8.48 | 8.54 | 47209 | 4017.53 | 0.38% |
| 2025-05-29 | 8.49 | 8.52 | 0.04 | 0.47% | 8.47 | 8.54 | 57041 | 4858.88 | 0.45% |
| 2025-05-28 | 8.46 | 8.48 | 0.02 | 0.24% | 8.46 | 8.53 | 43594 | 3702.05 | 0.35% |
| 2025-05-27 | 8.46 | 8.46 | 0.01 | 0.12% | 8.44 | 8.51 | 53615 | 4536.34 | 0.43% |
| 2025-05-26 | 8.44 | 8.45 | -0.01 | -0.12% | 8.43 | 8.51 | 50718 | 4289.58 | 0.40% |
| 2025-05-23 | 8.53 | 8.46 | -0.08 | -0.94% | 8.44 | 8.57 | 89963 | 7657.00 | 0.72% |
| 2025-05-22 | 8.63 | 8.54 | -0.10 | -1.16% | 8.54 | 8.63 | 77455 | 6642.38 | 0.62% |
| 2025-05-21 | 8.64 | 8.64 | 0.00 | 0.00% | 8.62 | 8.68 | 58533 | 5060.26 | 0.47% |
| 2025-05-20 | 8.64 | 8.64 | 0.00 | 0.00% | 8.62 | 8.66 | 61029 | 5272.11 | 0.49% |
| 2025-05-19 | 8.61 | 8.64 | 0.04 | 0.47% | 8.58 | 8.65 | 59961 | 5169.40 | 0.48% |
| 2025-05-16 | 8.66 | 8.60 | -0.07 | -0.81% | 8.59 | 8.70 | 91535 | 7890.45 | 0.73% |
| 2025-05-15 | 8.77 | 8.67 | -0.15 | -1.70% | 8.67 | 8.80 | 100177 | 8742.01 | 0.80% |
| 2025-05-14 | 8.63 | 8.82 | 0.18 | 2.08% | 8.59 | 8.90 | 203847 | 17826.28 | 1.63% |
| 2025-05-13 | 8.66 | 8.64 | 0.01 | 0.12% | 8.63 | 8.68 | 73392 | 6346.03 | 0.59% |
| 2025-05-12 | 8.66 | 8.63 | -0.01 | -0.12% | 8.60 | 8.67 | 107403 | 9269.13 | 0.86% |
| 2025-05-09 | 8.64 | 8.64 | 0.01 | 0.12% | 8.61 | 8.67 | 94308 | 8150.37 | 0.75% |
| 2025-05-08 | 8.62 | 8.63 | -0.01 | -0.12% | 8.58 | 8.65 | 83665 | 7220.66 | 0.67% |
| 2025-05-07 | 8.68 | 8.64 | 0.05 | 0.58% | 8.59 | 8.72 | 95106 | 8224.10 | 0.76% |
| 2025-05-06 | 8.58 | 8.59 | 0.05 | 0.59% | 8.50 | 8.59 | 115915 | 9921.75 | 0.92% |
| 2025-04-30 | 8.61 | 8.54 | -0.01 | -0.12% | 8.54 | 8.72 | 132802 | 11454.32 | 1.06% |
| 2025-04-29 | 8.62 | 8.55 | -0.10 | -1.16% | 8.53 | 8.63 | 83618 | 7170.64 | 0.67% |
| 2025-04-28 | 8.75 | 8.65 | -0.25 | -2.81% | 8.54 | 8.75 | 151944 | 13114.09 | 1.21% |
| 2025-04-25 | 8.78 | 8.90 | 0.10 | 1.14% | 8.78 | 8.92 | 79093 | 6997.06 | 0.63% |
| 2025-04-24 | 8.73 | 8.80 | 0.08 | 0.92% | 8.70 | 8.82 | 88496 | 7763.48 | 0.71% |
| 2025-04-23 | 8.73 | 8.72 | 0.00 | 0.00% | 8.70 | 8.79 | 54781 | 4783.85 | 0.44% |
| 2025-04-22 | 8.58 | 8.72 | 0.15 | 1.75% | 8.56 | 8.75 | 82678 | 7169.88 | 0.66% |
| 2025-04-21 | 8.54 | 8.57 | 0.05 | 0.59% | 8.52 | 8.60 | 57587 | 4935.92 | 0.46% |
| 2025-04-18 | 8.52 | 8.52 | -0.01 | -0.12% | 8.47 | 8.55 | 46894 | 3988.62 | 0.37% |
| 2025-04-17 | 8.50 | 8.53 | 0.01 | 0.12% | 8.47 | 8.57 | 50382 | 4300.96 | 0.40% |
| 2025-04-16 | 8.53 | 8.52 | -0.03 | -0.35% | 8.46 | 8.57 | 71475 | 6083.65 | 0.57% |
| 2025-04-15 | 8.54 | 8.55 | 0.00 | 0.00% | 8.48 | 8.56 | 74900 | 6377.85 | 0.60% |
| 2025-04-14 | 8.56 | 8.55 | -0.01 | -0.12% | 8.52 | 8.62 | 89238 | 7638.82 | 0.71% |
| 2025-04-11 | 8.49 | 8.56 | 0.05 | 0.59% | 8.45 | 8.62 | 88792 | 7590.08 | 0.71% |
| 2025-04-10 | 8.50 | 8.51 | 0.10 | 1.19% | 8.45 | 8.62 | 117623 | 10051.80 | 0.94% |
| 2025-04-09 | 8.29 | 8.41 | 0.01 | 0.12% | 8.18 | 8.45 | 151585 | 12610.90 | 1.21% |
| 2025-04-08 | 8.28 | 8.40 | 0.18 | 2.19% | 8.28 | 8.52 | 229985 | 19351.05 | 1.83% |
深证大盘股票行情在线 K线走势图
