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 |
|---|
| 2025-08-01 | 9.41 | 9.57 | 0.16 | 1.70% | 9.41 | 9.68 | 227942 | 21841.99 | 8.08% |
| 2025-07-31 | 9.53 | 9.41 | -0.14 | -1.47% | 9.40 | 9.55 | 200944 | 19033.89 | 7.13% |
| 2025-07-30 | 9.43 | 9.55 | 0.03 | 0.32% | 9.38 | 9.66 | 314328 | 29990.80 | 11.15% |
| 2025-07-29 | 9.48 | 9.52 | 0.19 | 2.04% | 9.25 | 9.60 | 354969 | 33536.59 | 12.59% |
| 2025-07-28 | 9.33 | 9.33 | 0.00 | 0.00% | 9.30 | 9.41 | 161400 | 15077.81 | 5.72% |
| 2025-07-25 | 9.42 | 9.33 | -0.09 | -0.96% | 9.32 | 9.50 | 242821 | 22810.93 | 8.61% |
| 2025-07-24 | 9.39 | 9.42 | 0.13 | 1.40% | 9.35 | 9.47 | 258140 | 24267.61 | 9.16% |
| 2025-07-23 | 9.45 | 9.29 | -0.18 | -1.90% | 9.28 | 9.52 | 385507 | 36087.42 | 13.67% |
| 2025-07-22 | 9.88 | 9.47 | -0.41 | -4.15% | 9.43 | 9.95 | 655798 | 63095.24 | 23.26% |
| 2025-07-21 | 9.62 | 9.88 | -0.50 | -4.82% | 9.54 | 10.15 | 914700 | 89859.69 | 32.44% |
| 2025-07-18 | 11.61 | 10.38 | -0.17 | -1.61% | 10.18 | 11.61 | 1333756 | 149391.58 | 47.30% |
| 2025-07-17 | 10.55 | 10.55 | 0.96 | 10.01% | 10.55 | 10.55 | 83647 | 8824.74 | 2.97% |
| 2025-07-16 | 9.29 | 9.59 | 0.87 | 9.98% | 9.21 | 9.59 | 139668 | 13272.09 | 4.95% |
| 2025-07-15 | 8.85 | 8.72 | -0.12 | -1.36% | 8.62 | 8.89 | 83788 | 7311.31 | 2.97% |
| 2025-07-14 | 8.70 | 8.84 | 0.14 | 1.61% | 8.65 | 8.88 | 82064 | 7200.88 | 2.91% |
| 2025-07-11 | 8.66 | 8.70 | 0.04 | 0.46% | 8.57 | 8.77 | 82805 | 7166.50 | 2.94% |
| 2025-07-10 | 8.54 | 8.66 | 0.10 | 1.17% | 8.54 | 8.67 | 65078 | 5612.63 | 2.31% |
| 2025-07-09 | 8.60 | 8.56 | -0.02 | -0.23% | 8.55 | 8.64 | 57536 | 4941.86 | 2.04% |
| 2025-07-08 | 8.58 | 8.58 | 0.02 | 0.23% | 8.54 | 8.65 | 59934 | 5147.60 | 2.13% |
| 2025-07-07 | 8.56 | 8.56 | 0.00 | 0.00% | 8.54 | 8.64 | 55377 | 4748.01 | 1.96% |
| 2025-07-04 | 8.64 | 8.56 | -0.08 | -0.93% | 8.55 | 8.66 | 59110 | 5076.12 | 2.10% |
| 2025-07-03 | 8.56 | 8.64 | 0.08 | 0.93% | 8.54 | 8.66 | 73159 | 6304.56 | 2.59% |
| 2025-07-02 | 8.51 | 8.56 | 0.03 | 0.35% | 8.48 | 8.60 | 62921 | 5370.78 | 2.23% |
| 2025-07-01 | 8.45 | 8.53 | 0.08 | 0.95% | 8.42 | 8.55 | 75712 | 6426.46 | 2.69% |
| 2025-06-30 | 8.38 | 8.45 | 0.06 | 0.72% | 8.36 | 8.47 | 61492 | 5168.30 | 2.18% |
| 2025-06-27 | 8.33 | 8.39 | 0.09 | 1.08% | 8.30 | 8.41 | 64741 | 5414.37 | 2.30% |
| 2025-06-26 | 8.40 | 8.36 | -0.02 | -0.24% | 8.33 | 8.45 | 59058 | 4951.63 | 2.09% |
| 2025-06-25 | 8.44 | 8.38 | -0.03 | -0.36% | 8.32 | 8.46 | 59248 | 4964.25 | 2.10% |
| 2025-06-24 | 8.22 | 8.41 | 0.20 | 2.44% | 8.22 | 8.46 | 83824 | 7027.47 | 2.97% |
| 2025-06-23 | 8.05 | 8.21 | 0.12 | 1.48% | 8.05 | 8.24 | 50641 | 4128.42 | 1.80% |
| 2025-06-20 | 8.13 | 8.09 | -0.01 | -0.12% | 8.06 | 8.18 | 44880 | 3646.54 | 1.59% |
| 2025-06-19 | 8.24 | 8.10 | -0.18 | -2.17% | 8.08 | 8.32 | 61461 | 5014.00 | 2.18% |
| 2025-06-18 | 8.45 | 8.28 | -0.17 | -2.01% | 8.25 | 8.45 | 77372 | 6430.90 | 2.74% |
| 2025-06-17 | 8.45 | 8.45 | 0.04 | 0.48% | 8.40 | 8.66 | 72191 | 6120.24 | 2.56% |
| 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% |
深证大盘股票行情在线 K线走势图
