漳州发展(000753)股票行情
漳州发展(000753)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 |
|---|
| 2025-09-16 | 7.06 | 7.13 | 0.06 | 0.85% | 6.86 | 7.17 | 422905 | 29535.96 | 4.27% |
| 2025-09-15 | 6.79 | 7.07 | 0.33 | 4.90% | 6.79 | 7.21 | 658171 | 46375.00 | 6.64% |
| 2025-09-12 | 6.64 | 6.74 | 0.11 | 1.66% | 6.59 | 6.85 | 387770 | 26043.63 | 3.91% |
| 2025-09-11 | 6.55 | 6.63 | 0.05 | 0.76% | 6.41 | 6.68 | 314375 | 20631.63 | 3.17% |
| 2025-09-10 | 6.66 | 6.58 | -0.09 | -1.35% | 6.55 | 6.75 | 223089 | 14767.63 | 2.25% |
| 2025-09-09 | 6.87 | 6.67 | -0.21 | -3.05% | 6.59 | 6.87 | 318424 | 21317.37 | 3.21% |
| 2025-09-08 | 6.96 | 6.88 | 0.01 | 0.15% | 6.80 | 6.99 | 296507 | 20387.70 | 2.99% |
| 2025-09-05 | 6.86 | 6.87 | 0.13 | 1.93% | 6.64 | 6.89 | 351844 | 23945.57 | 3.55% |
| 2025-09-04 | 6.90 | 6.74 | -0.21 | -3.02% | 6.63 | 7.01 | 407234 | 27854.22 | 4.11% |
| 2025-09-03 | 7.09 | 6.95 | -0.08 | -1.14% | 6.76 | 7.19 | 478725 | 33229.61 | 4.83% |
| 2025-09-02 | 7.35 | 7.03 | -0.36 | -4.87% | 6.98 | 7.38 | 520076 | 37204.94 | 5.25% |
| 2025-09-01 | 7.11 | 7.39 | 0.22 | 3.07% | 7.02 | 7.41 | 611065 | 44316.91 | 6.16% |
| 2025-08-29 | 7.08 | 7.17 | 0.13 | 1.85% | 6.92 | 7.41 | 584289 | 42114.16 | 5.89% |
| 2025-08-28 | 7.17 | 7.04 | -0.11 | -1.54% | 6.85 | 7.24 | 861688 | 60718.88 | 8.69% |
| 2025-08-27 | 7.32 | 7.15 | -0.29 | -3.90% | 7.14 | 7.57 | 793200 | 57998.14 | 8.00% |
| 2025-08-26 | 7.28 | 7.44 | 0.16 | 2.20% | 7.08 | 7.58 | 1270740 | 93352.04 | 12.82% |
| 2025-08-25 | 6.56 | 7.28 | 0.66 | 9.97% | 6.56 | 7.28 | 514101 | 36368.71 | 5.19% |
| 2025-08-22 | 6.65 | 6.62 | 0.18 | 2.80% | 6.40 | 6.80 | 1233612 | 81383.60 | 12.44% |
| 2025-08-21 | 5.90 | 6.44 | 0.59 | 10.09% | 5.80 | 6.44 | 807961 | 50663.14 | 8.15% |
| 2025-08-20 | 5.95 | 5.85 | -0.13 | -2.17% | 5.81 | 6.10 | 529212 | 31333.25 | 5.34% |
| 2025-08-19 | 5.62 | 5.98 | 0.40 | 7.17% | 5.58 | 6.10 | 821542 | 48292.63 | 8.29% |
| 2025-08-18 | 5.36 | 5.58 | 0.20 | 3.72% | 5.34 | 5.58 | 392884 | 21619.42 | 3.96% |
| 2025-08-15 | 5.35 | 5.38 | 0.04 | 0.75% | 5.34 | 5.39 | 156801 | 8409.41 | 1.58% |
| 2025-08-14 | 5.49 | 5.34 | -0.16 | -2.91% | 5.33 | 5.50 | 274931 | 14834.70 | 2.77% |
| 2025-08-13 | 5.56 | 5.50 | -0.06 | -1.08% | 5.43 | 5.57 | 295325 | 16187.44 | 2.98% |
| 2025-08-12 | 5.41 | 5.56 | 0.15 | 2.77% | 5.41 | 5.66 | 464455 | 25706.91 | 4.68% |
| 2025-08-11 | 5.30 | 5.41 | 0.11 | 2.08% | 5.26 | 5.41 | 271618 | 14547.29 | 2.74% |
| 2025-08-08 | 5.41 | 5.30 | -0.10 | -1.85% | 5.29 | 5.42 | 207210 | 11069.09 | 2.09% |
| 2025-08-07 | 5.38 | 5.40 | 0.03 | 0.56% | 5.35 | 5.49 | 299159 | 16224.45 | 3.02% |
| 2025-08-06 | 5.40 | 5.37 | -0.04 | -0.74% | 5.33 | 5.54 | 434489 | 23568.30 | 4.38% |
| 2025-08-05 | 5.25 | 5.41 | -0.14 | -2.52% | 5.14 | 5.45 | 656666 | 34982.04 | 6.62% |
| 2025-08-04 | 5.41 | 5.55 | 0.08 | 1.46% | 5.40 | 5.62 | 245586 | 13551.58 | 2.48% |
| 2025-08-01 | 5.57 | 5.47 | -0.09 | -1.62% | 5.46 | 5.58 | 210479 | 11602.65 | 2.12% |
| 2025-07-31 | 5.64 | 5.56 | -0.13 | -2.28% | 5.52 | 5.70 | 236829 | 13247.65 | 2.39% |
| 2025-07-30 | 5.67 | 5.69 | 0.05 | 0.89% | 5.56 | 5.80 | 372095 | 21084.79 | 3.75% |
| 2025-07-29 | 5.69 | 5.64 | -0.05 | -0.88% | 5.55 | 5.69 | 286744 | 16062.68 | 2.89% |
| 2025-07-28 | 5.84 | 5.69 | -0.15 | -2.57% | 5.67 | 5.88 | 301784 | 17390.69 | 3.04% |
| 2025-07-25 | 5.81 | 5.84 | 0.01 | 0.17% | 5.72 | 5.89 | 290797 | 16912.59 | 2.93% |
| 2025-07-24 | 5.73 | 5.83 | 0.13 | 2.28% | 5.67 | 5.83 | 367410 | 21156.25 | 3.71% |
| 2025-07-23 | 5.60 | 5.70 | 0.06 | 1.06% | 5.59 | 5.83 | 352030 | 20191.78 | 3.55% |
| 2025-07-22 | 5.70 | 5.64 | -0.09 | -1.57% | 5.60 | 5.85 | 408411 | 23346.45 | 4.12% |
| 2025-07-21 | 5.62 | 5.73 | 0.15 | 2.69% | 5.61 | 5.84 | 354591 | 20370.72 | 3.58% |
| 2025-07-18 | 5.63 | 5.58 | -0.04 | -0.71% | 5.56 | 5.64 | 175365 | 9800.74 | 1.77% |
| 2025-07-17 | 5.51 | 5.62 | 0.10 | 1.81% | 5.45 | 5.64 | 295695 | 16428.88 | 2.98% |
| 2025-07-16 | 5.58 | 5.52 | -0.04 | -0.72% | 5.48 | 5.62 | 252724 | 13985.73 | 2.55% |
| 2025-07-15 | 5.60 | 5.57 | -0.07 | -1.24% | 5.53 | 5.72 | 335728 | 18805.02 | 3.39% |
| 2025-07-14 | 5.60 | 5.64 | 0.05 | 0.89% | 5.55 | 5.69 | 306872 | 17221.96 | 3.10% |
| 2025-07-11 | 5.71 | 5.59 | -0.08 | -1.41% | 5.55 | 5.73 | 362197 | 20277.96 | 3.65% |
| 2025-07-10 | 5.81 | 5.67 | -0.15 | -2.58% | 5.63 | 5.82 | 571037 | 32520.29 | 5.76% |
| 2025-07-09 | 5.58 | 5.82 | 0.23 | 4.11% | 5.49 | 5.90 | 980851 | 56117.80 | 9.89% |
| 2025-07-08 | 5.28 | 5.59 | 0.30 | 5.67% | 5.24 | 5.74 | 932330 | 51301.52 | 9.40% |
| 2025-07-07 | 5.05 | 5.29 | 0.21 | 4.13% | 5.02 | 5.34 | 533878 | 27710.97 | 5.38% |
| 2025-07-04 | 5.10 | 5.08 | -0.02 | -0.39% | 5.06 | 5.13 | 194702 | 9908.27 | 1.96% |
| 2025-07-03 | 5.19 | 5.10 | -0.09 | -1.73% | 5.06 | 5.20 | 298899 | 15248.48 | 3.01% |
| 2025-07-02 | 5.11 | 5.19 | 0.17 | 3.39% | 5.06 | 5.25 | 603880 | 31186.17 | 6.09% |
| 2025-07-01 | 4.94 | 5.02 | 0.09 | 1.83% | 4.94 | 5.22 | 373068 | 18971.00 | 3.76% |
| 2025-06-30 | 4.90 | 4.93 | 0.01 | 0.20% | 4.88 | 4.94 | 147057 | 7223.60 | 1.48% |
| 2025-06-27 | 4.88 | 4.92 | 0.03 | 0.61% | 4.88 | 4.96 | 173106 | 8528.45 | 1.75% |
| 2025-06-26 | 4.92 | 4.89 | -0.03 | -0.61% | 4.89 | 4.95 | 175379 | 8626.87 | 1.77% |
| 2025-06-25 | 4.92 | 4.92 | 0.00 | 0.00% | 4.85 | 4.94 | 196761 | 9640.00 | 1.98% |
| 2025-06-24 | 4.80 | 4.92 | 0.12 | 2.50% | 4.77 | 4.92 | 196571 | 9574.11 | 1.98% |
| 2025-06-23 | 4.77 | 4.80 | 0.07 | 1.48% | 4.70 | 4.82 | 155171 | 7372.69 | 1.57% |
| 2025-06-20 | 4.80 | 4.73 | -0.08 | -1.66% | 4.73 | 4.85 | 127212 | 6070.29 | 1.28% |
| 2025-06-19 | 4.94 | 4.81 | -0.12 | -2.43% | 4.79 | 4.96 | 188214 | 9136.73 | 1.90% |
| 2025-06-18 | 4.98 | 4.93 | -0.07 | -1.40% | 4.91 | 5.00 | 179608 | 8872.11 | 1.81% |
| 2025-06-17 | 5.05 | 5.00 | -0.06 | -1.19% | 4.98 | 5.06 | 179259 | 8973.73 | 1.81% |
| 2025-06-16 | 5.05 | 5.06 | -0.05 | -0.98% | 4.94 | 5.09 | 281219 | 14099.81 | 2.84% |
| 2025-06-13 | 5.05 | 5.11 | 0.08 | 1.59% | 5.05 | 5.36 | 482542 | 25006.60 | 4.87% |
| 2025-06-12 | 5.06 | 5.03 | -0.03 | -0.59% | 4.99 | 5.07 | 188036 | 9417.50 | 1.90% |
| 2025-06-11 | 5.05 | 5.06 | 0.01 | 0.20% | 5.03 | 5.09 | 140807 | 7132.39 | 1.42% |
| 2025-06-10 | 5.17 | 5.05 | -0.08 | -1.56% | 5.01 | 5.17 | 233208 | 11809.87 | 2.35% |
| 2025-06-09 | 5.10 | 5.13 | 0.02 | 0.39% | 5.08 | 5.13 | 161737 | 8269.20 | 1.63% |
| 2025-06-06 | 5.14 | 5.11 | -0.02 | -0.39% | 5.09 | 5.19 | 186074 | 9548.05 | 1.88% |
| 2025-06-05 | 5.17 | 5.13 | -0.04 | -0.77% | 5.08 | 5.17 | 204779 | 10470.82 | 2.07% |
| 2025-06-04 | 5.22 | 5.17 | -0.07 | -1.34% | 5.15 | 5.28 | 253839 | 13186.97 | 2.56% |
| 2025-06-03 | 5.08 | 5.24 | 0.22 | 4.38% | 5.07 | 5.35 | 434711 | 22808.15 | 4.38% |
| 2025-05-30 | 5.03 | 5.02 | -0.04 | -0.79% | 5.00 | 5.11 | 228006 | 11488.50 | 2.30% |
| 2025-05-29 | 5.00 | 5.06 | 0.04 | 0.80% | 4.94 | 5.16 | 320986 | 16210.70 | 3.24% |
| 2025-05-28 | 5.18 | 5.02 | -0.16 | -3.09% | 5.00 | 5.23 | 343145 | 17445.54 | 3.46% |
| 2025-05-27 | 5.24 | 5.18 | -0.05 | -0.96% | 5.16 | 5.24 | 199616 | 10345.69 | 2.01% |
深证大盘股票行情在线 K线走势图
