国投丰乐(000713)股票行情
国投丰乐(000713)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 |
|---|
| 2025-12-18 | 6.60 | 6.65 | 0.02 | 0.30% | 6.58 | 6.66 | 49973 | 3316.99 | 0.81% |
| 2025-12-17 | 6.66 | 6.63 | -0.03 | -0.45% | 6.54 | 6.67 | 86534 | 5700.89 | 1.41% |
| 2025-12-16 | 6.80 | 6.66 | -0.09 | -1.33% | 6.64 | 6.80 | 104285 | 6977.80 | 1.70% |
| 2025-12-15 | 6.81 | 6.75 | -0.07 | -1.03% | 6.75 | 6.82 | 100836 | 6843.17 | 1.64% |
| 2025-12-12 | 6.85 | 6.82 | -0.03 | -0.44% | 6.82 | 6.88 | 81752 | 5596.85 | 1.33% |
| 2025-12-11 | 6.93 | 6.85 | -0.10 | -1.44% | 6.83 | 6.96 | 86010 | 5906.08 | 1.40% |
| 2025-12-10 | 6.89 | 6.95 | 0.07 | 1.02% | 6.87 | 6.96 | 100560 | 6963.74 | 1.64% |
| 2025-12-09 | 6.89 | 6.88 | -0.04 | -0.58% | 6.85 | 6.95 | 69570 | 4794.53 | 1.13% |
| 2025-12-08 | 6.88 | 6.92 | 0.04 | 0.58% | 6.86 | 6.94 | 77884 | 5375.16 | 1.27% |
| 2025-12-05 | 6.83 | 6.88 | 0.06 | 0.88% | 6.80 | 6.89 | 87805 | 6025.08 | 1.43% |
| 2025-12-04 | 6.94 | 6.82 | -0.14 | -2.01% | 6.81 | 6.97 | 130735 | 8973.64 | 2.13% |
| 2025-12-03 | 7.01 | 6.96 | -0.05 | -0.71% | 6.93 | 7.02 | 85267 | 5932.64 | 1.39% |
| 2025-12-02 | 6.97 | 7.01 | 0.04 | 0.57% | 6.93 | 7.02 | 111170 | 7767.04 | 1.81% |
| 2025-12-01 | 6.95 | 6.97 | 0.02 | 0.29% | 6.93 | 7.01 | 78085 | 5447.60 | 1.27% |
| 2025-11-28 | 6.85 | 6.95 | 0.10 | 1.46% | 6.82 | 6.96 | 94748 | 6541.62 | 1.54% |
| 2025-11-27 | 6.87 | 6.85 | -0.02 | -0.29% | 6.81 | 6.91 | 82606 | 5667.02 | 1.35% |
| 2025-11-26 | 6.93 | 6.87 | -0.06 | -0.87% | 6.86 | 6.97 | 149127 | 10296.62 | 2.43% |
| 2025-11-25 | 6.98 | 6.93 | -0.04 | -0.57% | 6.90 | 7.00 | 136176 | 9458.47 | 2.22% |
| 2025-11-24 | 6.91 | 6.97 | -0.02 | -0.29% | 6.90 | 7.07 | 242234 | 16907.12 | 3.95% |
| 2025-11-21 | 7.06 | 6.99 | -0.06 | -0.85% | 6.99 | 7.21 | 336654 | 23983.15 | 5.48% |
| 2025-11-20 | 7.06 | 7.05 | -0.01 | -0.14% | 6.97 | 7.09 | 107873 | 7589.32 | 1.76% |
| 2025-11-19 | 7.04 | 7.06 | 0.01 | 0.14% | 6.97 | 7.09 | 98684 | 6937.64 | 1.61% |
| 2025-11-18 | 7.10 | 7.05 | -0.05 | -0.70% | 7.02 | 7.13 | 92716 | 6552.00 | 1.51% |
| 2025-11-17 | 7.09 | 7.10 | 0.02 | 0.28% | 7.07 | 7.14 | 93144 | 6616.28 | 1.52% |
| 2025-11-14 | 7.09 | 7.08 | 0.00 | 0.00% | 7.07 | 7.15 | 103876 | 7382.32 | 1.69% |
| 2025-11-13 | 7.07 | 7.08 | 0.00 | 0.00% | 7.02 | 7.09 | 78570 | 5553.59 | 1.28% |
| 2025-11-12 | 7.09 | 7.08 | -0.01 | -0.14% | 7.04 | 7.10 | 89682 | 6338.85 | 1.46% |
| 2025-11-11 | 7.06 | 7.09 | 0.03 | 0.42% | 7.01 | 7.11 | 116109 | 8212.88 | 1.89% |
| 2025-11-10 | 7.00 | 7.06 | 0.06 | 0.86% | 6.99 | 7.06 | 97260 | 6842.00 | 1.58% |
| 2025-11-07 | 7.00 | 7.00 | 0.02 | 0.29% | 6.99 | 7.04 | 88578 | 6214.48 | 1.44% |
| 2025-11-06 | 6.99 | 6.98 | 0.00 | 0.00% | 6.95 | 7.00 | 58216 | 4062.53 | 0.95% |
| 2025-11-05 | 6.92 | 6.98 | 0.04 | 0.58% | 6.91 | 7.01 | 97654 | 6817.30 | 1.59% |
| 2025-11-04 | 6.93 | 6.94 | 0.01 | 0.14% | 6.90 | 6.95 | 54567 | 3776.82 | 0.89% |
| 2025-11-03 | 6.88 | 6.93 | 0.05 | 0.73% | 6.86 | 6.94 | 67149 | 4637.65 | 1.09% |
| 2025-10-31 | 6.90 | 6.88 | -0.03 | -0.43% | 6.86 | 6.90 | 62095 | 4270.23 | 1.01% |
| 2025-10-30 | 6.89 | 6.91 | 0.01 | 0.14% | 6.84 | 6.97 | 95085 | 6569.05 | 1.55% |
| 2025-10-29 | 6.95 | 6.90 | -0.05 | -0.72% | 6.87 | 6.95 | 109262 | 7529.20 | 1.78% |
| 2025-10-28 | 7.02 | 6.95 | -0.07 | -1.00% | 6.95 | 7.02 | 71274 | 4976.51 | 1.16% |
| 2025-10-27 | 6.97 | 7.02 | 0.04 | 0.57% | 6.96 | 7.04 | 103462 | 7249.01 | 1.69% |
| 2025-10-24 | 6.95 | 6.98 | 0.03 | 0.43% | 6.94 | 7.01 | 90044 | 6281.75 | 1.47% |
| 2025-10-23 | 6.92 | 6.95 | 0.02 | 0.29% | 6.92 | 6.96 | 61527 | 4272.29 | 1.00% |
| 2025-10-22 | 6.96 | 6.93 | -0.04 | -0.57% | 6.92 | 6.98 | 63515 | 4414.18 | 1.03% |
| 2025-10-21 | 6.92 | 6.97 | 0.05 | 0.72% | 6.89 | 6.98 | 78036 | 5412.55 | 1.27% |
| 2025-10-20 | 6.90 | 6.92 | -0.02 | -0.29% | 6.88 | 6.93 | 60503 | 4181.30 | 0.99% |
| 2025-10-17 | 6.97 | 6.94 | 0.01 | 0.14% | 6.92 | 7.00 | 88511 | 6157.95 | 1.44% |
| 2025-10-16 | 6.96 | 6.93 | -0.04 | -0.57% | 6.92 | 6.97 | 69358 | 4811.47 | 1.13% |
| 2025-10-15 | 7.01 | 6.97 | -0.06 | -0.85% | 6.88 | 7.01 | 97558 | 6786.67 | 1.59% |
| 2025-10-14 | 6.93 | 7.03 | 0.03 | 0.43% | 6.93 | 7.06 | 154816 | 10837.16 | 2.52% |
| 2025-10-13 | 7.09 | 7.00 | 0.09 | 1.30% | 6.99 | 7.17 | 227746 | 16094.00 | 3.71% |
| 2025-10-10 | 6.86 | 6.91 | 0.04 | 0.58% | 6.85 | 6.93 | 76062 | 5254.12 | 1.24% |
| 2025-10-09 | 6.82 | 6.87 | 0.05 | 0.73% | 6.81 | 6.87 | 63190 | 4324.30 | 1.03% |
| 2025-09-30 | 6.82 | 6.82 | -0.01 | -0.15% | 6.81 | 6.86 | 64684 | 4418.57 | 1.05% |
| 2025-09-29 | 6.85 | 6.83 | -0.04 | -0.58% | 6.78 | 6.86 | 66149 | 4509.57 | 1.08% |
| 2025-09-26 | 6.89 | 6.87 | 0.03 | 0.44% | 6.86 | 6.92 | 57871 | 3987.32 | 0.94% |
| 2025-09-25 | 6.89 | 6.84 | -0.06 | -0.87% | 6.84 | 6.90 | 55997 | 3841.80 | 0.91% |
| 2025-09-24 | 6.86 | 6.90 | 0.02 | 0.29% | 6.83 | 6.91 | 68196 | 4692.65 | 1.11% |
| 2025-09-23 | 6.94 | 6.88 | -0.06 | -0.86% | 6.77 | 6.94 | 98733 | 6754.06 | 1.61% |
| 2025-09-22 | 7.01 | 6.94 | -0.07 | -1.00% | 6.92 | 7.01 | 82967 | 5770.89 | 1.35% |
| 2025-09-19 | 7.00 | 7.01 | 0.01 | 0.14% | 6.99 | 7.03 | 64721 | 4534.63 | 1.05% |
| 2025-09-18 | 7.06 | 7.00 | -0.06 | -0.85% | 6.99 | 7.06 | 124664 | 8763.62 | 2.03% |
| 2025-09-17 | 7.08 | 7.06 | -0.04 | -0.56% | 7.04 | 7.08 | 82758 | 5843.69 | 1.35% |
| 2025-09-16 | 7.09 | 7.10 | -0.01 | -0.14% | 7.05 | 7.10 | 84921 | 6006.92 | 1.38% |
| 2025-09-15 | 7.07 | 7.11 | 0.04 | 0.57% | 7.04 | 7.14 | 108928 | 7731.79 | 1.77% |
| 2025-09-12 | 7.06 | 7.07 | 0.00 | 0.00% | 7.04 | 7.09 | 109212 | 7714.48 | 1.78% |
| 2025-09-11 | 7.04 | 7.07 | 0.02 | 0.28% | 7.02 | 7.09 | 109214 | 7696.20 | 1.78% |
| 2025-09-10 | 7.06 | 7.05 | -0.01 | -0.14% | 7.02 | 7.06 | 67579 | 4754.65 | 1.10% |
| 2025-09-09 | 7.10 | 7.06 | -0.04 | -0.56% | 7.03 | 7.10 | 87251 | 6159.69 | 1.42% |
| 2025-09-08 | 7.03 | 7.10 | 0.06 | 0.85% | 7.03 | 7.11 | 93373 | 6616.51 | 1.52% |
| 2025-09-05 | 7.04 | 7.04 | 0.03 | 0.43% | 6.95 | 7.05 | 94176 | 6595.01 | 1.53% |
| 2025-09-04 | 6.99 | 7.01 | 0.02 | 0.29% | 6.99 | 7.07 | 101457 | 7127.53 | 1.65% |
| 2025-09-03 | 7.10 | 6.99 | -0.13 | -1.83% | 6.98 | 7.13 | 136292 | 9599.32 | 2.22% |
| 2025-09-02 | 7.16 | 7.12 | -0.04 | -0.56% | 7.10 | 7.17 | 135840 | 9675.08 | 2.21% |
| 2025-09-01 | 7.14 | 7.16 | 0.00 | 0.00% | 7.09 | 7.17 | 122232 | 8718.68 | 1.99% |
| 2025-08-29 | 7.16 | 7.16 | -0.02 | -0.28% | 7.15 | 7.24 | 158736 | 11406.13 | 2.59% |
| 2025-08-28 | 7.25 | 7.18 | -0.08 | -1.10% | 7.07 | 7.28 | 249757 | 17910.90 | 4.07% |
| 2025-08-27 | 7.37 | 7.26 | -0.13 | -1.76% | 7.23 | 7.38 | 304464 | 22218.90 | 4.96% |
| 2025-08-26 | 7.34 | 7.39 | 0.05 | 0.68% | 7.31 | 7.42 | 281570 | 20786.96 | 4.59% |
| 2025-08-25 | 7.30 | 7.34 | 0.04 | 0.55% | 7.24 | 7.35 | 312830 | 22869.03 | 5.09% |
| 2025-08-22 | 7.31 | 7.30 | 0.01 | 0.14% | 7.24 | 7.36 | 240710 | 17510.81 | 3.92% |
| 2025-08-21 | 7.24 | 7.29 | 0.03 | 0.41% | 7.22 | 7.34 | 307034 | 22373.04 | 5.00% |
深证大盘股票行情在线 K线走势图
国投丰乐(000713)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
