中兴商业(000715)股票行情
中兴商业(000715)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 | 6.01 | 6.03 | 0.00 | 0.00% | 6.01 | 6.09 | 88531 | 5348.93 | 1.64% |
| 2025-07-31 | 6.18 | 6.03 | -0.16 | -2.58% | 6.02 | 6.18 | 101245 | 6146.19 | 1.88% |
| 2025-07-30 | 6.04 | 6.19 | 0.14 | 2.31% | 6.04 | 6.20 | 159419 | 9784.03 | 2.96% |
| 2025-07-29 | 6.08 | 6.05 | -0.03 | -0.49% | 5.98 | 6.10 | 93959 | 5658.53 | 1.74% |
| 2025-07-28 | 6.13 | 6.08 | -0.05 | -0.82% | 6.06 | 6.18 | 91509 | 5575.73 | 1.70% |
| 2025-07-25 | 6.15 | 6.13 | -0.01 | -0.16% | 6.09 | 6.21 | 101853 | 6251.01 | 1.89% |
| 2025-07-24 | 6.15 | 6.14 | 0.02 | 0.33% | 6.09 | 6.20 | 113744 | 6968.68 | 2.11% |
| 2025-07-23 | 6.11 | 6.12 | -0.01 | -0.16% | 6.09 | 6.31 | 174554 | 10823.56 | 3.24% |
| 2025-07-22 | 6.00 | 6.13 | 0.13 | 2.17% | 5.95 | 6.19 | 180036 | 10938.96 | 3.34% |
| 2025-07-21 | 5.92 | 6.00 | 0.07 | 1.18% | 5.89 | 6.00 | 122767 | 7328.58 | 2.28% |
| 2025-07-18 | 5.94 | 5.93 | -0.01 | -0.17% | 5.87 | 5.95 | 110779 | 6535.92 | 2.06% |
| 2025-07-17 | 6.04 | 5.94 | -0.08 | -1.33% | 5.90 | 6.16 | 158909 | 9533.86 | 2.95% |
| 2025-07-16 | 5.97 | 6.02 | 0.06 | 1.01% | 5.90 | 6.05 | 115341 | 6885.59 | 2.14% |
| 2025-07-15 | 6.03 | 5.96 | -0.08 | -1.32% | 5.91 | 6.17 | 218126 | 13085.60 | 4.05% |
| 2025-07-14 | 5.78 | 6.04 | 0.24 | 4.14% | 5.76 | 6.07 | 253559 | 15059.12 | 4.70% |
| 2025-07-11 | 5.86 | 5.80 | -0.04 | -0.68% | 5.71 | 5.89 | 119257 | 6912.41 | 2.21% |
| 2025-07-10 | 5.77 | 5.84 | 0.06 | 1.04% | 5.74 | 5.87 | 124276 | 7215.84 | 2.31% |
| 2025-07-09 | 5.73 | 5.78 | 0.06 | 1.05% | 5.70 | 5.86 | 136963 | 7925.83 | 2.54% |
| 2025-07-08 | 5.72 | 5.72 | 0.03 | 0.53% | 5.68 | 5.75 | 73760 | 4215.84 | 1.37% |
| 2025-07-07 | 5.66 | 5.69 | 0.01 | 0.18% | 5.64 | 5.74 | 77570 | 4423.42 | 1.44% |
| 2025-07-04 | 5.74 | 5.68 | -0.04 | -0.70% | 5.65 | 5.75 | 83638 | 4770.77 | 1.55% |
| 2025-07-03 | 5.75 | 5.72 | -0.02 | -0.35% | 5.68 | 5.76 | 81872 | 4681.37 | 1.52% |
| 2025-07-02 | 5.72 | 5.74 | 0.03 | 0.53% | 5.69 | 5.75 | 93333 | 5336.56 | 1.73% |
| 2025-07-01 | 5.73 | 5.71 | -0.02 | -0.35% | 5.67 | 5.77 | 103763 | 5939.19 | 1.93% |
| 2025-06-30 | 5.68 | 5.73 | 0.05 | 0.88% | 5.64 | 5.74 | 108066 | 6164.93 | 2.00% |
| 2025-06-27 | 5.69 | 5.68 | -0.05 | -0.87% | 5.65 | 5.76 | 128222 | 7289.08 | 2.38% |
| 2025-06-26 | 5.67 | 5.73 | 0.01 | 0.17% | 5.59 | 5.81 | 250533 | 14278.20 | 4.65% |
| 2025-06-25 | 5.60 | 5.72 | 0.16 | 2.88% | 5.58 | 5.85 | 329419 | 18864.54 | 6.11% |
| 2025-06-24 | 5.39 | 5.56 | 0.17 | 3.15% | 5.35 | 5.60 | 133252 | 7360.76 | 2.47% |
| 2025-06-23 | 5.16 | 5.39 | 0.15 | 2.86% | 5.14 | 5.39 | 99128 | 5254.61 | 1.84% |
| 2025-06-20 | 5.22 | 5.24 | -0.02 | -0.38% | 5.21 | 5.29 | 63687 | 3340.54 | 1.18% |
| 2025-06-19 | 5.27 | 5.26 | -0.02 | -0.38% | 5.22 | 5.34 | 107004 | 5647.84 | 1.99% |
| 2025-06-18 | 5.36 | 5.28 | -0.12 | -2.22% | 5.27 | 5.38 | 101369 | 5383.75 | 1.88% |
| 2025-06-17 | 5.43 | 5.40 | -0.01 | -0.18% | 5.36 | 5.46 | 83208 | 4499.32 | 1.54% |
| 2025-06-16 | 5.35 | 5.41 | 0.01 | 0.19% | 5.32 | 5.46 | 72392 | 3920.67 | 1.34% |
| 2025-06-13 | 5.56 | 5.40 | -0.18 | -3.23% | 5.37 | 5.58 | 142213 | 7723.61 | 2.64% |
| 2025-06-12 | 5.57 | 5.58 | 0.02 | 0.36% | 5.51 | 5.62 | 104315 | 5796.51 | 1.94% |
| 2025-06-11 | 5.56 | 5.56 | 0.01 | 0.18% | 5.52 | 5.62 | 80453 | 4492.82 | 1.49% |
| 2025-06-10 | 5.61 | 5.55 | -0.06 | -1.07% | 5.47 | 5.62 | 125304 | 6950.16 | 2.32% |
| 2025-06-09 | 5.61 | 5.61 | 0.00 | 0.00% | 5.59 | 5.65 | 106913 | 6010.10 | 1.98% |
| 2025-06-06 | 5.64 | 5.61 | -0.02 | -0.36% | 5.53 | 5.67 | 99651 | 5570.60 | 1.85% |
| 2025-06-05 | 5.71 | 5.63 | -0.07 | -1.23% | 5.60 | 5.74 | 152460 | 8639.12 | 2.83% |
| 2025-06-04 | 5.57 | 5.70 | 0.14 | 2.52% | 5.55 | 5.70 | 184171 | 10372.71 | 3.42% |
| 2025-06-03 | 5.45 | 5.56 | 0.08 | 1.46% | 5.41 | 5.56 | 100503 | 5553.01 | 1.86% |
| 2025-05-30 | 5.56 | 5.48 | -0.10 | -1.79% | 5.43 | 5.59 | 143247 | 7855.53 | 2.66% |
| 2025-05-29 | 5.56 | 5.58 | 0.07 | 1.27% | 5.47 | 5.65 | 187488 | 10435.87 | 3.48% |
| 2025-05-28 | 7.32 | 7.26 | -0.07 | -0.95% | 7.23 | 7.37 | 109190 | 7974.49 | 2.63% |
| 2025-05-27 | 7.22 | 7.33 | 0.09 | 1.24% | 7.19 | 7.34 | 113404 | 8255.86 | 2.73% |
| 2025-05-26 | 7.20 | 7.24 | 0.06 | 0.84% | 7.14 | 7.27 | 71547 | 5165.33 | 1.73% |
| 2025-05-23 | 7.23 | 7.18 | -0.01 | -0.14% | 7.15 | 7.35 | 126784 | 9195.49 | 3.06% |
| 2025-05-22 | 7.45 | 7.19 | -0.20 | -2.71% | 7.18 | 7.50 | 153667 | 11226.40 | 3.71% |
| 2025-05-21 | 7.43 | 7.39 | -0.02 | -0.27% | 7.31 | 7.43 | 117747 | 8682.11 | 2.84% |
| 2025-05-20 | 7.42 | 7.41 | -0.02 | -0.27% | 7.36 | 7.48 | 132030 | 9785.51 | 3.18% |
| 2025-05-19 | 7.37 | 7.43 | 0.06 | 0.81% | 7.33 | 7.44 | 161977 | 11997.85 | 3.91% |
| 2025-05-16 | 7.35 | 7.37 | 0.02 | 0.27% | 7.22 | 7.39 | 170828 | 12471.83 | 4.12% |
| 2025-05-15 | 7.21 | 7.35 | 0.14 | 1.94% | 7.14 | 7.39 | 250868 | 18312.23 | 6.05% |
| 2025-05-14 | 7.16 | 7.21 | 0.07 | 0.98% | 7.08 | 7.24 | 143849 | 10315.23 | 3.47% |
| 2025-05-13 | 7.19 | 7.14 | -0.01 | -0.14% | 7.09 | 7.22 | 105171 | 7526.72 | 2.54% |
| 2025-05-12 | 7.17 | 7.15 | 0.02 | 0.28% | 7.11 | 7.21 | 84118 | 6006.30 | 2.03% |
| 2025-05-09 | 7.24 | 7.13 | -0.11 | -1.52% | 7.08 | 7.24 | 136747 | 9755.76 | 3.30% |
| 2025-05-08 | 7.18 | 7.24 | 0.05 | 0.70% | 7.07 | 7.30 | 196387 | 14234.52 | 4.74% |
| 2025-05-07 | 7.24 | 7.19 | 0.02 | 0.28% | 7.12 | 7.36 | 196133 | 14203.00 | 4.73% |
| 2025-05-06 | 7.13 | 7.17 | 0.08 | 1.13% | 7.11 | 7.24 | 186086 | 13326.93 | 4.49% |
| 2025-04-30 | 7.11 | 7.09 | -0.12 | -1.66% | 7.08 | 7.60 | 272198 | 19807.48 | 6.56% |
| 2025-04-29 | 7.01 | 7.21 | 0.21 | 3.00% | 6.88 | 7.27 | 249002 | 17606.87 | 6.01% |
| 2025-04-28 | 7.21 | 7.00 | -0.17 | -2.37% | 6.95 | 7.28 | 162948 | 11486.48 | 3.93% |
| 2025-04-25 | 7.08 | 7.17 | 0.03 | 0.42% | 7.08 | 7.39 | 216085 | 15665.85 | 5.21% |
| 2025-04-24 | 7.25 | 7.14 | -0.17 | -2.33% | 7.02 | 7.30 | 263516 | 18737.66 | 6.36% |
| 2025-04-23 | 7.73 | 7.31 | -0.56 | -7.12% | 7.28 | 7.75 | 431065 | 31954.70 | 10.40% |
| 2025-04-22 | 7.70 | 7.87 | 0.30 | 3.96% | 7.60 | 7.92 | 450036 | 35012.03 | 10.85% |
| 2025-04-21 | 7.55 | 7.57 | -0.09 | -1.17% | 7.50 | 7.83 | 341917 | 26112.16 | 8.25% |
| 2025-04-18 | 7.46 | 7.66 | 0.10 | 1.32% | 7.35 | 7.78 | 391383 | 29818.45 | 9.44% |
| 2025-04-17 | 7.33 | 7.56 | 0.12 | 1.61% | 7.27 | 7.61 | 321604 | 24137.76 | 7.76% |
| 2025-04-16 | 7.41 | 7.44 | -0.04 | -0.53% | 7.20 | 7.55 | 309007 | 22810.88 | 7.45% |
| 2025-04-15 | 7.95 | 7.48 | -0.58 | -7.20% | 7.42 | 8.10 | 469346 | 35947.59 | 11.32% |
| 2025-04-14 | 7.87 | 8.06 | 0.04 | 0.50% | 7.80 | 8.23 | 487045 | 39210.14 | 11.75% |
| 2025-04-11 | 8.22 | 8.02 | -0.43 | -5.09% | 7.84 | 8.35 | 579159 | 46797.01 | 13.97% |
| 2025-04-10 | 7.80 | 8.45 | 0.19 | 2.30% | 7.73 | 8.83 | 779569 | 64707.32 | 18.80% |
| 2025-04-09 | 8.07 | 8.26 | -0.11 | -1.31% | 7.68 | 8.97 | 835330 | 68884.80 | 20.15% |
| 2025-04-08 | 7.69 | 8.37 | 0.76 | 9.99% | 7.21 | 8.37 | 622493 | 49475.83 | 15.01% |
深证大盘股票行情在线 K线走势图
