浙江震元(000705)股票行情
浙江震元(000705)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 |
|---|
| 2025-06-16 | 8.36 | 8.41 | 0.03 | 0.36% | 8.35 | 8.54 | 64931 | 5489.21 | 2.30% |
| 2025-06-13 | 8.55 | 8.38 | -0.17 | -1.99% | 8.36 | 8.57 | 73469 | 6195.84 | 2.61% |
| 2025-06-12 | 8.56 | 8.55 | 0.00 | 0.00% | 8.47 | 8.58 | 58394 | 4980.07 | 2.07% |
| 2025-06-11 | 8.58 | 8.55 | -0.03 | -0.35% | 8.53 | 8.69 | 66360 | 5699.84 | 2.35% |
| 2025-06-10 | 8.57 | 8.58 | 0.00 | 0.00% | 8.49 | 8.69 | 93178 | 8012.09 | 3.30% |
| 2025-06-09 | 8.50 | 8.58 | 0.09 | 1.06% | 8.48 | 8.65 | 79095 | 6790.42 | 2.81% |
| 2025-06-06 | 8.45 | 8.49 | 0.03 | 0.35% | 8.43 | 8.53 | 69746 | 5912.88 | 2.47% |
| 2025-06-05 | 8.57 | 8.46 | -0.11 | -1.28% | 8.41 | 8.58 | 74062 | 6276.39 | 2.63% |
| 2025-06-04 | 8.60 | 8.57 | -0.01 | -0.12% | 8.49 | 8.60 | 76283 | 6514.49 | 2.71% |
| 2025-06-03 | 8.46 | 8.58 | 0.08 | 0.94% | 8.43 | 8.60 | 119814 | 10227.39 | 4.25% |
| 2025-05-30 | 8.50 | 8.50 | 0.00 | 0.00% | 8.44 | 8.73 | 154196 | 13186.76 | 5.47% |
| 2025-05-29 | 8.30 | 8.50 | 0.17 | 2.04% | 8.21 | 8.55 | 187936 | 15837.46 | 6.67% |
| 2025-05-28 | 8.56 | 8.33 | -0.27 | -3.14% | 8.28 | 8.60 | 283273 | 23705.55 | 10.05% |
| 2025-05-27 | 8.72 | 8.60 | 0.17 | 2.02% | 8.51 | 9.16 | 475314 | 41742.13 | 16.86% |
| 2025-05-26 | 8.22 | 8.43 | 0.16 | 1.93% | 8.12 | 8.43 | 185452 | 15305.49 | 6.58% |
| 2025-05-23 | 8.14 | 8.27 | 0.13 | 1.60% | 8.14 | 8.50 | 201303 | 16835.55 | 7.14% |
| 2025-05-22 | 8.16 | 8.14 | -0.07 | -0.85% | 8.08 | 8.23 | 63327 | 5166.68 | 2.25% |
| 2025-05-21 | 8.23 | 8.21 | -0.04 | -0.48% | 8.19 | 8.31 | 91294 | 7523.00 | 3.24% |
| 2025-05-20 | 8.20 | 8.25 | 0.04 | 0.49% | 8.20 | 8.29 | 70434 | 5810.94 | 2.50% |
| 2025-05-19 | 8.19 | 8.21 | 0.02 | 0.24% | 8.12 | 8.23 | 79619 | 6516.17 | 2.82% |
| 2025-05-16 | 8.26 | 8.19 | 0.06 | 0.74% | 8.13 | 8.28 | 124962 | 10233.04 | 4.43% |
| 2025-05-15 | 7.98 | 8.13 | 0.15 | 1.88% | 7.95 | 8.14 | 94447 | 7620.00 | 3.35% |
| 2025-05-14 | 7.98 | 7.98 | -0.02 | -0.25% | 7.93 | 8.02 | 41992 | 3344.69 | 1.49% |
| 2025-05-13 | 8.03 | 8.00 | 0.00 | 0.00% | 7.97 | 8.06 | 41583 | 3326.68 | 1.47% |
| 2025-05-12 | 8.04 | 8.00 | -0.01 | -0.12% | 7.98 | 8.08 | 57510 | 4603.98 | 2.04% |
| 2025-05-09 | 8.02 | 8.01 | -0.02 | -0.25% | 7.98 | 8.05 | 64434 | 5166.61 | 2.29% |
| 2025-05-08 | 7.98 | 8.03 | 0.03 | 0.38% | 7.95 | 8.06 | 52176 | 4190.52 | 1.85% |
| 2025-05-07 | 7.99 | 8.00 | 0.05 | 0.63% | 7.94 | 8.05 | 67861 | 5427.87 | 2.41% |
| 2025-05-06 | 7.89 | 7.95 | 0.12 | 1.53% | 7.83 | 7.95 | 63587 | 5025.90 | 2.26% |
| 2025-04-30 | 7.87 | 7.83 | 0.03 | 0.38% | 7.80 | 7.90 | 42284 | 3323.92 | 1.50% |
| 2025-04-29 | 7.68 | 7.80 | 0.20 | 2.63% | 7.67 | 7.87 | 76230 | 5950.25 | 2.70% |
| 2025-04-28 | 7.76 | 7.60 | -0.17 | -2.19% | 7.60 | 7.76 | 45517 | 3482.04 | 1.61% |
| 2025-04-25 | 7.77 | 7.77 | 0.03 | 0.39% | 7.73 | 7.81 | 38173 | 2965.07 | 1.35% |
| 2025-04-24 | 7.77 | 7.74 | -0.01 | -0.13% | 7.69 | 7.83 | 43160 | 3349.18 | 1.53% |
| 2025-04-23 | 7.78 | 7.75 | -0.02 | -0.26% | 7.71 | 7.80 | 40541 | 3144.37 | 1.44% |
| 2025-04-22 | 7.68 | 7.77 | 0.07 | 0.91% | 7.67 | 7.78 | 43576 | 3369.87 | 1.55% |
| 2025-04-21 | 7.63 | 7.70 | 0.04 | 0.52% | 7.59 | 7.71 | 34168 | 2623.49 | 1.21% |
| 2025-04-18 | 7.67 | 7.66 | -0.01 | -0.13% | 7.60 | 7.74 | 39524 | 3027.41 | 1.40% |
| 2025-04-17 | 7.58 | 7.67 | 0.05 | 0.66% | 7.57 | 7.74 | 49652 | 3813.60 | 1.76% |
| 2025-04-16 | 7.74 | 7.62 | -0.12 | -1.55% | 7.50 | 7.74 | 53314 | 4058.84 | 1.89% |
| 2025-04-15 | 7.70 | 7.74 | 0.05 | 0.65% | 7.64 | 7.77 | 44994 | 3464.34 | 1.60% |
| 2025-04-14 | 7.62 | 7.69 | 0.13 | 1.72% | 7.59 | 7.77 | 62433 | 4803.71 | 2.21% |
| 2025-04-11 | 7.55 | 7.56 | -0.09 | -1.18% | 7.55 | 7.68 | 61453 | 4671.68 | 2.18% |
| 2025-04-10 | 7.53 | 7.65 | 0.19 | 2.55% | 7.51 | 7.84 | 130807 | 10003.05 | 4.64% |
| 2025-04-09 | 7.27 | 7.46 | 0.05 | 0.67% | 6.98 | 7.49 | 100302 | 7286.98 | 3.56% |
| 2025-04-08 | 7.35 | 7.41 | 0.03 | 0.41% | 7.25 | 7.52 | 91386 | 6741.19 | 3.24% |
| 2025-04-07 | 7.89 | 7.38 | -0.82 | -10.00% | 7.38 | 7.93 | 138986 | 10538.56 | 4.93% |
| 2025-04-03 | 8.08 | 8.20 | 0.06 | 0.74% | 8.07 | 8.22 | 87313 | 7138.57 | 3.10% |
| 2025-04-02 | 8.13 | 8.14 | -0.01 | -0.12% | 8.10 | 8.20 | 49981 | 4069.83 | 1.77% |
| 2025-04-01 | 7.94 | 8.15 | 0.23 | 2.90% | 7.94 | 8.20 | 123138 | 10007.92 | 4.37% |
| 2025-03-31 | 8.06 | 7.92 | -0.18 | -2.22% | 7.84 | 8.08 | 82868 | 6580.14 | 2.94% |
| 2025-03-28 | 8.10 | 8.10 | -0.03 | -0.37% | 8.05 | 8.24 | 85400 | 6944.63 | 3.03% |
| 2025-03-27 | 8.08 | 8.13 | 0.01 | 0.12% | 8.00 | 8.15 | 60538 | 4892.59 | 2.15% |
| 2025-03-26 | 8.06 | 8.12 | 0.04 | 0.50% | 8.01 | 8.14 | 60488 | 4900.78 | 2.15% |
| 2025-03-25 | 7.98 | 8.08 | 0.06 | 0.75% | 7.95 | 8.14 | 81666 | 6568.77 | 2.90% |
| 2025-03-24 | 8.15 | 8.02 | -0.20 | -2.43% | 7.88 | 8.21 | 121772 | 9802.41 | 4.32% |
| 2025-03-21 | 8.35 | 8.22 | -0.01 | -0.12% | 8.17 | 8.43 | 133605 | 11048.45 | 4.74% |
| 2025-03-20 | 8.28 | 8.23 | -0.03 | -0.36% | 8.20 | 8.29 | 96622 | 7960.47 | 3.43% |
| 2025-03-19 | 8.36 | 8.26 | -0.12 | -1.43% | 8.25 | 8.41 | 136831 | 11376.39 | 4.85% |
| 2025-03-18 | 8.52 | 8.38 | -0.22 | -2.56% | 8.30 | 8.60 | 268410 | 22544.93 | 9.52% |
| 2025-03-17 | 8.33 | 8.60 | 0.26 | 3.12% | 8.18 | 9.17 | 466868 | 40613.62 | 16.56% |
| 2025-03-14 | 7.97 | 8.34 | 0.40 | 5.04% | 7.95 | 8.50 | 239797 | 19677.37 | 8.50% |
| 2025-03-13 | 7.88 | 7.94 | 0.04 | 0.51% | 7.81 | 7.97 | 62386 | 4922.60 | 2.21% |
| 2025-03-12 | 7.93 | 7.90 | -0.02 | -0.25% | 7.87 | 7.96 | 43377 | 3425.92 | 1.54% |
| 2025-03-11 | 7.83 | 7.92 | 0.00 | 0.00% | 7.78 | 7.94 | 46515 | 3667.19 | 1.65% |
| 2025-03-10 | 7.84 | 7.92 | 0.12 | 1.54% | 7.84 | 8.04 | 70699 | 5601.33 | 2.51% |
| 2025-03-07 | 7.82 | 7.80 | -0.03 | -0.38% | 7.76 | 7.87 | 48349 | 3779.48 | 1.71% |
| 2025-03-06 | 7.77 | 7.83 | 0.06 | 0.77% | 7.74 | 7.84 | 54400 | 4248.38 | 1.93% |
| 2025-03-05 | 7.80 | 7.77 | -0.06 | -0.77% | 7.68 | 7.83 | 41131 | 3179.55 | 1.46% |
| 2025-03-04 | 7.73 | 7.83 | 0.07 | 0.90% | 7.71 | 7.83 | 34875 | 2720.73 | 1.24% |
| 2025-03-03 | 7.72 | 7.76 | 0.06 | 0.78% | 7.72 | 7.84 | 41479 | 3229.42 | 1.47% |
| 2025-02-28 | 7.86 | 7.70 | -0.19 | -2.41% | 7.68 | 7.90 | 57555 | 4479.07 | 2.04% |
| 2025-02-27 | 7.80 | 7.89 | 0.07 | 0.90% | 7.75 | 7.90 | 66084 | 5164.63 | 2.34% |
| 2025-02-26 | 7.80 | 7.82 | 0.03 | 0.39% | 7.78 | 7.86 | 52414 | 4096.61 | 1.86% |
| 2025-02-25 | 7.90 | 7.79 | -0.11 | -1.39% | 7.79 | 7.90 | 53633 | 4199.12 | 1.90% |
| 2025-02-24 | 7.92 | 7.90 | -0.04 | -0.50% | 7.85 | 7.95 | 64041 | 5059.92 | 2.27% |
| 2025-02-21 | 8.06 | 7.94 | -0.13 | -1.61% | 7.89 | 8.12 | 98922 | 7866.58 | 3.51% |
| 2025-02-20 | 7.94 | 8.07 | 0.16 | 2.02% | 7.90 | 8.35 | 136882 | 11099.68 | 4.85% |
| 2025-02-19 | 7.82 | 7.91 | 0.09 | 1.15% | 7.80 | 7.91 | 59852 | 4710.29 | 2.12% |
| 2025-02-18 | 8.04 | 7.82 | -0.25 | -3.10% | 7.80 | 8.07 | 62843 | 4983.47 | 2.23% |
深证大盘股票行情在线 K线走势图
