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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 5.20 | 5.23 | -0.04 | -0.76% | 5.16 | 5.27 | 233535 | 12149.04 | 2.36% |
| 2025-05-23 | 5.30 | 5.27 | -0.09 | -1.68% | 5.22 | 5.40 | 330035 | 17427.13 | 3.33% |
| 2025-05-22 | 5.50 | 5.36 | -0.21 | -3.77% | 5.34 | 5.59 | 458382 | 24902.49 | 4.62% |
| 2025-05-21 | 5.39 | 5.57 | 0.20 | 3.72% | 5.28 | 5.78 | 835690 | 46378.35 | 8.43% |
| 2025-05-20 | 5.26 | 5.37 | 0.10 | 1.90% | 5.20 | 5.46 | 483417 | 25858.29 | 4.88% |
| 2025-05-19 | 5.16 | 5.27 | 0.15 | 2.93% | 5.13 | 5.29 | 373420 | 19568.76 | 3.77% |
| 2025-05-16 | 5.11 | 5.12 | 0.01 | 0.20% | 5.08 | 5.16 | 206531 | 10573.05 | 2.08% |
| 2025-05-15 | 5.22 | 5.11 | -0.15 | -2.85% | 5.10 | 5.27 | 315924 | 16290.75 | 3.19% |
| 2025-05-14 | 5.23 | 5.26 | 0.04 | 0.77% | 5.19 | 5.30 | 279361 | 14683.03 | 2.82% |
| 2025-05-13 | 5.30 | 5.22 | -0.05 | -0.95% | 5.21 | 5.31 | 250912 | 13166.75 | 2.53% |
| 2025-05-12 | 5.22 | 5.27 | 0.03 | 0.57% | 5.22 | 5.30 | 289572 | 15209.68 | 2.92% |
| 2025-05-09 | 5.42 | 5.24 | -0.20 | -3.68% | 5.19 | 5.43 | 462324 | 24412.79 | 4.66% |
| 2025-05-08 | 5.45 | 5.44 | -0.13 | -2.33% | 5.40 | 5.48 | 470240 | 25572.41 | 4.74% |
| 2025-05-07 | 5.49 | 5.57 | 0.13 | 2.39% | 5.36 | 5.69 | 793482 | 43669.64 | 8.00% |
| 2025-05-06 | 5.54 | 5.44 | -0.06 | -1.09% | 5.40 | 5.57 | 617432 | 33592.55 | 6.23% |
| 2025-04-30 | 5.20 | 5.50 | 0.31 | 5.97% | 5.19 | 5.60 | 797404 | 43722.38 | 8.04% |
| 2025-04-29 | 5.19 | 5.19 | 0.02 | 0.39% | 5.09 | 5.29 | 421388 | 21957.54 | 4.25% |
| 2025-04-28 | 5.58 | 5.17 | -0.51 | -8.98% | 5.13 | 5.58 | 921497 | 49280.75 | 9.29% |
| 2025-04-25 | 5.80 | 5.68 | -0.03 | -0.53% | 5.50 | 5.81 | 727653 | 41028.96 | 7.34% |
| 2025-04-24 | 5.88 | 5.71 | -0.21 | -3.55% | 5.70 | 6.03 | 715966 | 41817.84 | 7.22% |
| 2025-04-23 | 6.15 | 5.92 | -0.33 | -5.28% | 5.90 | 6.27 | 1067397 | 64951.38 | 10.77% |
| 2025-04-22 | 5.77 | 6.25 | 0.35 | 5.93% | 5.68 | 6.31 | 1331362 | 79988.59 | 13.43% |
| 2025-04-21 | 5.98 | 5.90 | -0.20 | -3.28% | 5.61 | 6.20 | 1453309 | 85527.35 | 14.66% |
| 2025-04-18 | 6.10 | 6.10 | -0.03 | -0.49% | 5.84 | 6.33 | 1383854 | 84529.70 | 13.96% |
| 2025-04-17 | 5.70 | 6.13 | 0.35 | 6.06% | 5.58 | 6.29 | 1564401 | 95034.57 | 15.78% |
| 2025-04-16 | 5.51 | 5.78 | 0.23 | 4.14% | 5.46 | 5.92 | 1442462 | 82544.37 | 14.55% |
| 2025-04-15 | 5.35 | 5.55 | 0.20 | 3.74% | 5.28 | 5.55 | 991184 | 54001.93 | 10.00% |
| 2025-04-14 | 5.32 | 5.35 | 0.12 | 2.29% | 5.29 | 5.45 | 720406 | 38775.41 | 7.27% |
| 2025-04-11 | 5.25 | 5.23 | -0.15 | -2.79% | 5.21 | 5.45 | 867447 | 46063.32 | 8.75% |
| 2025-04-10 | 5.25 | 5.38 | 0.13 | 2.48% | 5.25 | 5.76 | 1509379 | 83482.05 | 15.22% |
| 2025-04-09 | 5.02 | 5.25 | 0.11 | 2.14% | 4.63 | 5.46 | 1263086 | 62721.60 | 12.74% |
| 2025-04-08 | 4.95 | 5.14 | 0.17 | 3.42% | 4.85 | 5.28 | 1032524 | 52477.80 | 10.41% |
深证大盘股票行情在线 K线走势图
