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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 6.96 | 7.61 | 0.37 | 5.11% | 6.96 | 7.96 | 745157 | 56287.14 | 17.97% |
| 2025-04-03 | 6.90 | 7.24 | 0.22 | 3.13% | 6.88 | 7.31 | 421360 | 30175.90 | 10.16% |
| 2025-04-02 | 6.95 | 7.02 | -0.12 | -1.68% | 6.86 | 7.07 | 312134 | 21684.27 | 7.53% |
| 2025-04-01 | 6.93 | 7.14 | 0.21 | 3.03% | 6.85 | 7.36 | 563313 | 39733.50 | 13.59% |
| 2025-03-31 | 6.54 | 6.93 | 0.63 | 10.00% | 6.54 | 6.93 | 163741 | 11171.06 | 3.95% |
| 2025-03-28 | 6.58 | 6.30 | -0.24 | -3.67% | 6.30 | 6.58 | 91603 | 5841.19 | 2.21% |
| 2025-03-27 | 6.58 | 6.54 | -0.03 | -0.46% | 6.47 | 6.63 | 52546 | 3441.92 | 1.27% |
| 2025-03-26 | 6.44 | 6.57 | 0.14 | 2.18% | 6.38 | 6.60 | 73528 | 4805.74 | 1.77% |
| 2025-03-25 | 6.52 | 6.43 | -0.10 | -1.53% | 6.36 | 6.52 | 66336 | 4268.32 | 1.60% |
| 2025-03-24 | 6.64 | 6.53 | -0.15 | -2.25% | 6.41 | 6.86 | 90159 | 5933.24 | 2.17% |
| 2025-03-21 | 6.73 | 6.68 | -0.09 | -1.33% | 6.62 | 6.75 | 60606 | 4039.42 | 1.46% |
| 2025-03-20 | 6.72 | 6.77 | 0.03 | 0.45% | 6.72 | 6.81 | 68225 | 4622.14 | 1.64% |
| 2025-03-19 | 6.75 | 6.74 | -0.04 | -0.59% | 6.68 | 6.77 | 62735 | 4217.02 | 1.51% |
| 2025-03-18 | 6.88 | 6.78 | -0.11 | -1.60% | 6.74 | 6.90 | 103675 | 7034.14 | 2.50% |
| 2025-03-17 | 6.95 | 6.89 | -0.06 | -0.86% | 6.89 | 7.01 | 118962 | 8255.80 | 2.87% |
| 2025-03-14 | 6.92 | 6.95 | 0.03 | 0.43% | 6.87 | 7.07 | 195701 | 13605.06 | 4.72% |
| 2025-03-13 | 6.78 | 6.92 | 0.24 | 3.59% | 6.59 | 7.18 | 250255 | 17183.62 | 6.03% |
| 2025-03-12 | 6.58 | 6.68 | 0.10 | 1.52% | 6.53 | 6.78 | 95142 | 6362.25 | 2.29% |
| 2025-03-11 | 6.39 | 6.58 | 0.14 | 2.17% | 6.33 | 6.58 | 87782 | 5683.70 | 2.11% |
| 2025-03-10 | 6.29 | 6.44 | 0.14 | 2.22% | 6.28 | 6.45 | 94218 | 6006.51 | 2.27% |
| 2025-03-07 | 6.43 | 6.30 | -0.15 | -2.33% | 6.30 | 6.47 | 84958 | 5399.34 | 2.05% |
| 2025-03-06 | 6.47 | 6.45 | 0.06 | 0.94% | 6.36 | 6.48 | 90565 | 5821.95 | 2.18% |
| 2025-03-05 | 6.42 | 6.39 | -0.08 | -1.24% | 6.27 | 6.46 | 98023 | 6223.99 | 2.36% |
| 2025-03-04 | 6.35 | 6.47 | 0.07 | 1.09% | 6.31 | 6.47 | 71442 | 4577.65 | 1.72% |
| 2025-03-03 | 6.47 | 6.40 | -0.08 | -1.23% | 6.36 | 6.56 | 104197 | 6726.12 | 2.51% |
| 2025-02-28 | 6.73 | 6.48 | -0.27 | -4.00% | 6.45 | 6.75 | 149153 | 9803.72 | 3.59% |
| 2025-02-27 | 6.69 | 6.75 | 0.15 | 2.27% | 6.61 | 6.86 | 195625 | 13146.25 | 4.71% |
| 2025-02-26 | 6.45 | 6.60 | 0.14 | 2.17% | 6.45 | 6.80 | 131675 | 8698.02 | 3.17% |
| 2025-02-25 | 6.41 | 6.46 | -0.01 | -0.15% | 6.37 | 6.61 | 110618 | 7209.44 | 2.67% |
| 2025-02-24 | 6.45 | 6.47 | -0.01 | -0.15% | 6.39 | 6.54 | 78309 | 5055.83 | 1.89% |
| 2025-02-21 | 6.55 | 6.48 | -0.07 | -1.07% | 6.38 | 6.59 | 108755 | 7040.30 | 2.62% |
| 2025-02-20 | 6.41 | 6.55 | 0.13 | 2.02% | 6.36 | 6.58 | 93894 | 6114.61 | 2.26% |
| 2025-02-19 | 6.37 | 6.42 | 0.05 | 0.78% | 6.33 | 6.50 | 70406 | 4510.49 | 1.70% |
| 2025-02-18 | 6.68 | 6.37 | -0.32 | -4.78% | 6.34 | 6.68 | 104397 | 6773.52 | 2.52% |
| 2025-02-17 | 6.61 | 6.69 | 0.12 | 1.83% | 6.55 | 6.77 | 91698 | 6115.34 | 2.21% |
| 2025-02-14 | 6.66 | 6.57 | -0.14 | -2.09% | 6.54 | 6.70 | 105499 | 6968.38 | 2.54% |
| 2025-02-13 | 6.81 | 6.71 | -0.12 | -1.76% | 6.70 | 6.85 | 99653 | 6733.83 | 2.40% |
| 2025-02-12 | 6.76 | 6.83 | 0.10 | 1.49% | 6.63 | 6.88 | 127973 | 8674.13 | 3.08% |
| 2025-02-11 | 6.76 | 6.73 | 0.00 | 0.00% | 6.52 | 6.76 | 127799 | 8506.06 | 3.08% |
| 2025-02-10 | 6.27 | 6.73 | 0.46 | 7.34% | 6.27 | 6.73 | 187048 | 12225.93 | 4.51% |
| 2025-02-07 | 6.12 | 6.27 | 0.13 | 2.12% | 6.12 | 6.39 | 131417 | 8251.95 | 3.17% |
| 2025-02-06 | 6.08 | 6.14 | 0.03 | 0.49% | 6.02 | 6.14 | 78841 | 4801.81 | 1.90% |
| 2025-02-05 | 6.22 | 6.11 | -0.07 | -1.13% | 6.04 | 6.25 | 100685 | 6155.51 | 2.43% |
| 2025-01-27 | 6.29 | 6.18 | -0.08 | -1.28% | 6.18 | 6.43 | 114949 | 7264.31 | 2.77% |
| 2025-01-24 | 6.18 | 6.26 | 0.08 | 1.29% | 6.10 | 6.28 | 96231 | 5967.27 | 2.32% |
| 2025-01-23 | 6.21 | 6.18 | 0.05 | 0.82% | 6.18 | 6.40 | 128448 | 8060.19 | 3.09% |
| 2025-01-22 | 6.34 | 6.13 | -0.21 | -3.31% | 6.11 | 6.35 | 116124 | 7212.78 | 2.80% |
| 2025-01-21 | 6.40 | 6.34 | 0.00 | 0.00% | 6.23 | 6.43 | 108967 | 6869.20 | 2.63% |
| 2025-01-20 | 6.27 | 6.34 | 0.14 | 2.26% | 6.15 | 6.42 | 121246 | 7671.60 | 2.92% |
| 2025-01-17 | 6.33 | 6.20 | -0.20 | -3.13% | 6.20 | 6.37 | 125027 | 7814.33 | 3.01% |
| 2025-01-16 | 6.29 | 6.40 | 0.14 | 2.24% | 6.28 | 6.48 | 182478 | 11653.66 | 4.40% |
| 2025-01-15 | 6.40 | 6.26 | -0.09 | -1.42% | 6.23 | 6.52 | 248554 | 15689.42 | 5.99% |
| 2025-01-14 | 5.95 | 6.35 | 0.45 | 7.63% | 5.90 | 6.49 | 319950 | 20115.04 | 7.71% |
| 2025-01-13 | 5.82 | 5.90 | -0.01 | -0.17% | 5.56 | 5.92 | 156536 | 9022.85 | 3.77% |
| 2025-01-10 | 6.28 | 5.91 | -0.33 | -5.29% | 5.90 | 6.34 | 162205 | 9872.17 | 3.91% |
| 2025-01-09 | 6.35 | 6.24 | -0.11 | -1.73% | 6.19 | 6.39 | 161328 | 10125.46 | 3.89% |
| 2025-01-08 | 6.01 | 6.35 | 0.29 | 4.79% | 6.01 | 6.54 | 273799 | 17159.40 | 6.60% |
| 2025-01-07 | 6.00 | 6.06 | 0.06 | 1.00% | 5.81 | 6.06 | 218068 | 12924.11 | 5.25% |
| 2025-01-06 | 6.19 | 6.00 | -0.59 | -8.95% | 5.93 | 6.26 | 359307 | 21813.90 | 8.66% |
| 2025-01-03 | 7.18 | 6.59 | -0.73 | -9.97% | 6.59 | 7.18 | 293454 | 19652.64 | 7.07% |
| 2025-01-02 | 6.83 | 7.32 | 0.37 | 5.32% | 6.82 | 7.48 | 489842 | 35589.23 | 11.80% |
| 2024-12-31 | 6.75 | 6.95 | 0.14 | 2.06% | 6.72 | 7.13 | 340280 | 23712.54 | 8.20% |
| 2024-12-30 | 6.76 | 6.81 | 0.11 | 1.64% | 6.61 | 6.89 | 279991 | 18954.11 | 6.75% |
深证大盘股票行情在线 K线走势图
