中水渔业(000798)股票行情
中水渔业(000798)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 | 8.35 | 8.37 | -0.01 | -0.12% | 8.23 | 8.41 | 55694 | 4628.90 | 1.52% |
| 2025-09-15 | 8.28 | 8.38 | 0.08 | 0.96% | 8.28 | 8.45 | 61500 | 5146.40 | 1.68% |
| 2025-09-12 | 8.32 | 8.30 | -0.03 | -0.36% | 8.28 | 8.40 | 72164 | 6017.43 | 1.97% |
| 2025-09-11 | 8.32 | 8.33 | 0.05 | 0.60% | 8.22 | 8.38 | 67631 | 5605.28 | 1.85% |
| 2025-09-10 | 8.14 | 8.28 | 0.13 | 1.60% | 8.11 | 8.32 | 66716 | 5496.99 | 1.82% |
| 2025-09-09 | 8.15 | 8.15 | -0.04 | -0.49% | 8.11 | 8.24 | 53003 | 4332.69 | 1.45% |
| 2025-09-08 | 7.98 | 8.19 | 0.21 | 2.63% | 7.97 | 8.20 | 66691 | 5435.04 | 1.82% |
| 2025-09-05 | 8.04 | 7.98 | -0.01 | -0.13% | 7.83 | 8.04 | 55399 | 4400.37 | 1.51% |
| 2025-09-04 | 7.88 | 7.99 | 0.14 | 1.78% | 7.86 | 8.14 | 102646 | 8255.71 | 2.81% |
| 2025-09-03 | 8.15 | 7.85 | -0.29 | -3.56% | 7.81 | 8.16 | 55125 | 4389.32 | 1.51% |
| 2025-09-02 | 8.19 | 8.14 | -0.06 | -0.73% | 8.04 | 8.22 | 51376 | 4171.64 | 1.40% |
| 2025-09-01 | 8.10 | 8.20 | 0.14 | 1.74% | 7.99 | 8.23 | 83353 | 6796.60 | 2.28% |
| 2025-08-29 | 8.00 | 8.06 | 0.02 | 0.25% | 7.95 | 8.11 | 53895 | 4347.64 | 1.47% |
| 2025-08-28 | 8.10 | 8.04 | -0.09 | -1.11% | 7.76 | 8.25 | 95876 | 7662.93 | 2.62% |
| 2025-08-27 | 8.39 | 8.13 | -0.26 | -3.10% | 8.12 | 8.39 | 84242 | 6966.44 | 2.30% |
| 2025-08-26 | 8.30 | 8.39 | 0.08 | 0.96% | 8.27 | 8.44 | 74863 | 6269.04 | 2.05% |
| 2025-08-25 | 8.34 | 8.31 | -0.03 | -0.36% | 8.25 | 8.37 | 80221 | 6661.13 | 2.19% |
| 2025-08-22 | 8.38 | 8.34 | -0.08 | -0.95% | 8.25 | 8.42 | 91008 | 7569.60 | 2.49% |
| 2025-08-21 | 8.38 | 8.42 | 0.05 | 0.60% | 8.32 | 8.50 | 98763 | 8319.04 | 2.70% |
| 2025-08-20 | 8.27 | 8.37 | 0.06 | 0.72% | 8.25 | 8.37 | 95070 | 7908.80 | 2.60% |
| 2025-08-19 | 8.29 | 8.31 | 0.02 | 0.24% | 8.20 | 8.41 | 109547 | 9100.02 | 2.99% |
| 2025-08-18 | 8.35 | 8.29 | 0.00 | 0.00% | 8.22 | 8.45 | 181761 | 15133.57 | 4.97% |
| 2025-08-15 | 8.51 | 8.29 | 0.21 | 2.60% | 8.24 | 8.80 | 240035 | 20199.55 | 6.56% |
| 2025-08-14 | 8.22 | 8.08 | -0.14 | -1.70% | 8.08 | 8.26 | 80343 | 6561.51 | 2.20% |
| 2025-08-13 | 8.26 | 8.22 | -0.03 | -0.36% | 8.13 | 8.29 | 77724 | 6364.71 | 2.12% |
| 2025-08-12 | 8.35 | 8.25 | -0.10 | -1.20% | 8.23 | 8.40 | 80723 | 6703.68 | 2.21% |
| 2025-08-11 | 8.31 | 8.35 | 0.01 | 0.12% | 8.25 | 8.38 | 78770 | 6563.55 | 2.15% |
| 2025-08-08 | 8.23 | 8.34 | 0.11 | 1.34% | 8.21 | 8.34 | 92357 | 7654.78 | 2.52% |
| 2025-08-07 | 8.29 | 8.23 | -0.06 | -0.72% | 8.20 | 8.31 | 80196 | 6605.08 | 2.19% |
| 2025-08-06 | 8.30 | 8.29 | 0.00 | 0.00% | 8.23 | 8.33 | 95877 | 7935.32 | 2.62% |
| 2025-08-05 | 8.19 | 8.29 | 0.09 | 1.10% | 8.17 | 8.35 | 121985 | 10100.86 | 3.33% |
| 2025-08-04 | 8.20 | 8.20 | -0.01 | -0.12% | 8.04 | 8.25 | 138533 | 11333.62 | 3.79% |
| 2025-08-01 | 8.17 | 8.21 | -0.12 | -1.44% | 8.10 | 8.27 | 228945 | 18738.58 | 6.26% |
| 2025-07-31 | 8.64 | 8.33 | -0.49 | -5.56% | 8.24 | 8.73 | 441972 | 36884.36 | 12.08% |
| 2025-07-30 | 8.01 | 8.82 | 0.80 | 9.98% | 7.98 | 8.82 | 192966 | 16610.04 | 5.27% |
| 2025-07-29 | 8.09 | 8.02 | -0.06 | -0.74% | 7.94 | 8.09 | 56721 | 4532.49 | 1.55% |
| 2025-07-28 | 8.06 | 8.08 | 0.03 | 0.37% | 8.01 | 8.12 | 47639 | 3849.65 | 1.30% |
| 2025-07-25 | 8.07 | 8.05 | 0.03 | 0.37% | 7.99 | 8.13 | 61583 | 4956.78 | 1.68% |
| 2025-07-24 | 7.96 | 8.02 | 0.11 | 1.39% | 7.89 | 8.03 | 54955 | 4387.06 | 1.50% |
| 2025-07-23 | 8.03 | 7.91 | -0.08 | -1.00% | 7.90 | 8.07 | 49785 | 3967.52 | 1.36% |
| 2025-07-22 | 8.02 | 7.99 | -0.02 | -0.25% | 7.94 | 8.04 | 64896 | 5181.65 | 1.77% |
| 2025-07-21 | 7.77 | 8.01 | 0.20 | 2.56% | 7.75 | 8.04 | 105235 | 8367.86 | 2.88% |
| 2025-07-18 | 7.81 | 7.81 | 0.01 | 0.13% | 7.75 | 7.84 | 51428 | 4008.62 | 1.41% |
| 2025-07-17 | 7.83 | 7.80 | -0.06 | -0.76% | 7.77 | 7.93 | 60340 | 4722.77 | 1.65% |
| 2025-07-16 | 7.76 | 7.86 | 0.07 | 0.90% | 7.76 | 7.89 | 87372 | 6850.81 | 2.39% |
| 2025-07-15 | 7.98 | 7.79 | -0.07 | -0.89% | 7.72 | 8.06 | 112095 | 8806.90 | 3.06% |
| 2025-07-14 | 7.79 | 7.86 | 0.05 | 0.64% | 7.77 | 7.88 | 69651 | 5466.03 | 1.90% |
| 2025-07-11 | 7.76 | 7.81 | 0.03 | 0.39% | 7.72 | 7.85 | 89421 | 6966.43 | 2.44% |
| 2025-07-10 | 7.71 | 7.78 | 0.05 | 0.65% | 7.71 | 7.83 | 72257 | 5607.99 | 1.98% |
| 2025-07-09 | 7.73 | 7.73 | -0.01 | -0.13% | 7.69 | 7.81 | 97410 | 7550.89 | 2.66% |
| 2025-07-08 | 7.67 | 7.74 | 0.07 | 0.91% | 7.63 | 7.74 | 97221 | 7481.25 | 2.66% |
| 2025-07-07 | 7.64 | 7.67 | 0.01 | 0.13% | 7.52 | 7.72 | 100128 | 7669.04 | 2.74% |
| 2025-07-04 | 7.81 | 7.66 | -0.19 | -2.42% | 7.63 | 7.84 | 196082 | 15097.72 | 5.36% |
| 2025-07-03 | 8.23 | 7.85 | -0.31 | -3.80% | 7.78 | 8.30 | 413127 | 32688.75 | 11.29% |
| 2025-07-02 | 7.70 | 8.16 | 0.74 | 9.97% | 7.62 | 8.16 | 341455 | 27241.39 | 9.33% |
| 2025-07-01 | 7.39 | 7.42 | 0.00 | 0.00% | 7.36 | 7.48 | 59216 | 4390.94 | 1.62% |
| 2025-06-30 | 7.39 | 7.42 | 0.07 | 0.95% | 7.39 | 7.55 | 60773 | 4522.96 | 1.66% |
| 2025-06-27 | 7.35 | 7.35 | -0.01 | -0.14% | 7.31 | 7.44 | 53810 | 3965.62 | 1.47% |
| 2025-06-26 | 7.32 | 7.36 | 0.09 | 1.24% | 7.28 | 7.40 | 87597 | 6442.24 | 2.39% |
| 2025-06-25 | 7.22 | 7.27 | 0.03 | 0.41% | 7.19 | 7.34 | 73036 | 5308.22 | 2.00% |
| 2025-06-24 | 7.15 | 7.24 | 0.07 | 0.98% | 7.11 | 7.26 | 70598 | 5092.96 | 1.93% |
| 2025-06-23 | 7.00 | 7.17 | 0.12 | 1.70% | 6.96 | 7.19 | 78814 | 5606.90 | 2.15% |
| 2025-06-20 | 7.12 | 7.05 | -0.03 | -0.42% | 7.03 | 7.16 | 75884 | 5377.42 | 2.07% |
| 2025-06-19 | 7.25 | 7.08 | -0.23 | -3.15% | 7.04 | 7.31 | 156638 | 11222.95 | 4.28% |
| 2025-06-18 | 7.70 | 7.31 | -0.58 | -7.35% | 7.25 | 7.70 | 303647 | 22463.33 | 8.30% |
| 2025-06-17 | 7.82 | 7.89 | 0.22 | 2.87% | 7.70 | 8.44 | 407211 | 33068.27 | 11.13% |
| 2025-06-16 | 7.47 | 7.67 | 0.20 | 2.68% | 7.36 | 7.67 | 79561 | 6010.04 | 2.17% |
| 2025-06-13 | 7.53 | 7.47 | -0.08 | -1.06% | 7.40 | 7.56 | 57607 | 4292.90 | 1.57% |
| 2025-06-12 | 7.48 | 7.55 | 0.03 | 0.40% | 7.40 | 7.56 | 43354 | 3238.81 | 1.19% |
| 2025-06-11 | 7.54 | 7.52 | 0.00 | 0.00% | 7.44 | 7.54 | 49142 | 3680.45 | 1.34% |
| 2025-06-10 | 7.59 | 7.52 | -0.11 | -1.44% | 7.43 | 7.59 | 79325 | 5943.61 | 2.17% |
| 2025-06-09 | 7.38 | 7.63 | 0.30 | 4.09% | 7.31 | 7.63 | 87759 | 6552.85 | 2.40% |
| 2025-06-06 | 7.28 | 7.33 | 0.05 | 0.69% | 7.21 | 7.33 | 34604 | 2520.65 | 0.95% |
| 2025-06-05 | 7.34 | 7.28 | -0.06 | -0.82% | 7.21 | 7.34 | 52260 | 3798.89 | 1.43% |
| 2025-06-04 | 7.27 | 7.34 | 0.06 | 0.82% | 7.25 | 7.35 | 46194 | 3373.09 | 1.26% |
| 2025-06-03 | 7.09 | 7.28 | 0.10 | 1.39% | 7.08 | 7.29 | 53818 | 3897.33 | 1.47% |
| 2025-05-30 | 7.23 | 7.18 | -0.04 | -0.55% | 7.17 | 7.32 | 56278 | 4076.13 | 1.54% |
| 2025-05-29 | 7.18 | 7.22 | 0.05 | 0.70% | 7.12 | 7.26 | 50909 | 3666.07 | 1.39% |
| 2025-05-28 | 7.20 | 7.17 | -0.05 | -0.69% | 7.14 | 7.25 | 40384 | 2900.33 | 1.10% |
| 2025-05-27 | 7.09 | 7.22 | 0.12 | 1.69% | 7.07 | 7.22 | 55035 | 3949.52 | 1.50% |
深证大盘股票行情在线 K线走势图
