陕西金叶(000812)股票行情
陕西金叶(000812)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 | 4.79 | 4.81 | 0.00 | 0.00% | 4.79 | 4.87 | 193569 | 9336.53 | 2.52% |
| 2025-07-31 | 4.94 | 4.81 | -0.12 | -2.43% | 4.78 | 4.94 | 325354 | 15728.71 | 4.24% |
| 2025-07-30 | 4.87 | 4.93 | 0.06 | 1.23% | 4.84 | 4.97 | 504629 | 24852.91 | 6.57% |
| 2025-07-29 | 4.86 | 4.87 | -0.02 | -0.41% | 4.81 | 4.95 | 437693 | 21268.34 | 5.70% |
| 2025-07-28 | 4.79 | 4.89 | 0.10 | 2.09% | 4.75 | 5.06 | 676773 | 33151.99 | 8.81% |
| 2025-07-25 | 4.74 | 4.79 | 0.06 | 1.27% | 4.71 | 4.82 | 270544 | 12914.43 | 3.52% |
| 2025-07-24 | 4.70 | 4.76 | 0.06 | 1.28% | 4.70 | 4.76 | 156911 | 7445.05 | 2.04% |
| 2025-07-23 | 4.72 | 4.70 | -0.04 | -0.84% | 4.70 | 4.77 | 169056 | 8002.72 | 2.20% |
| 2025-07-22 | 4.77 | 4.74 | -0.03 | -0.63% | 4.66 | 4.78 | 213236 | 10030.97 | 2.78% |
| 2025-07-21 | 4.72 | 4.77 | 0.06 | 1.27% | 4.70 | 4.78 | 164825 | 7840.34 | 2.15% |
| 2025-07-18 | 4.68 | 4.71 | 0.03 | 0.64% | 4.66 | 4.72 | 99856 | 4689.41 | 1.30% |
| 2025-07-17 | 4.68 | 4.68 | -0.01 | -0.21% | 4.65 | 4.77 | 137513 | 6461.80 | 1.79% |
| 2025-07-16 | 4.62 | 4.69 | 0.08 | 1.74% | 4.61 | 4.69 | 137406 | 6406.80 | 1.79% |
| 2025-07-15 | 4.71 | 4.61 | -0.13 | -2.74% | 4.58 | 4.72 | 205330 | 9486.23 | 2.67% |
| 2025-07-14 | 4.78 | 4.74 | -0.01 | -0.21% | 4.72 | 4.80 | 119074 | 5652.09 | 1.55% |
| 2025-07-11 | 4.74 | 4.75 | 0.00 | 0.00% | 4.69 | 4.78 | 209987 | 9944.58 | 2.73% |
| 2025-07-10 | 4.70 | 4.75 | 0.05 | 1.06% | 4.67 | 4.83 | 209767 | 9952.34 | 2.73% |
| 2025-07-09 | 4.70 | 4.70 | -0.01 | -0.21% | 4.68 | 4.73 | 123381 | 5810.06 | 1.61% |
| 2025-07-08 | 4.71 | 4.71 | 0.01 | 0.21% | 4.68 | 4.74 | 104180 | 4899.92 | 1.36% |
| 2025-07-07 | 4.61 | 4.70 | 0.09 | 1.95% | 4.61 | 4.70 | 131216 | 6128.36 | 1.71% |
| 2025-07-04 | 4.65 | 4.61 | -0.05 | -1.07% | 4.59 | 4.66 | 110436 | 5106.37 | 1.44% |
| 2025-07-03 | 4.64 | 4.66 | 0.03 | 0.65% | 4.62 | 4.67 | 119868 | 5572.83 | 1.56% |
| 2025-07-02 | 4.66 | 4.63 | -0.02 | -0.43% | 4.61 | 4.66 | 106603 | 4941.20 | 1.39% |
| 2025-07-01 | 4.69 | 4.65 | -0.04 | -0.85% | 4.61 | 4.71 | 129557 | 6028.79 | 1.69% |
| 2025-06-30 | 4.72 | 4.69 | 0.01 | 0.21% | 4.65 | 4.73 | 162453 | 7634.83 | 2.11% |
| 2025-06-27 | 4.71 | 4.68 | 0.01 | 0.21% | 4.67 | 4.83 | 192213 | 9051.46 | 2.50% |
| 2025-06-26 | 4.64 | 4.67 | 0.00 | 0.00% | 4.62 | 4.70 | 199026 | 9276.93 | 2.59% |
| 2025-06-25 | 4.55 | 4.67 | 0.12 | 2.64% | 4.55 | 4.77 | 373881 | 17505.33 | 4.87% |
| 2025-06-24 | 4.37 | 4.55 | 0.17 | 3.88% | 4.37 | 4.62 | 242571 | 11005.05 | 3.16% |
| 2025-06-23 | 4.29 | 4.38 | 0.07 | 1.62% | 4.26 | 4.38 | 94822 | 4121.71 | 1.23% |
| 2025-06-20 | 4.31 | 4.31 | -0.01 | -0.23% | 4.30 | 4.36 | 83962 | 3632.90 | 1.09% |
| 2025-06-19 | 4.44 | 4.32 | -0.13 | -2.92% | 4.31 | 4.44 | 151416 | 6602.06 | 1.97% |
| 2025-06-18 | 4.50 | 4.45 | -0.08 | -1.77% | 4.43 | 4.52 | 119796 | 5339.52 | 1.56% |
| 2025-06-17 | 4.53 | 4.53 | -0.01 | -0.22% | 4.50 | 4.56 | 100134 | 4530.97 | 1.30% |
| 2025-06-16 | 4.51 | 4.54 | 0.00 | 0.00% | 4.51 | 4.58 | 96449 | 4381.96 | 1.26% |
| 2025-06-13 | 4.61 | 4.54 | -0.10 | -2.16% | 4.53 | 4.62 | 133198 | 6077.01 | 1.73% |
| 2025-06-12 | 4.64 | 4.64 | -0.03 | -0.64% | 4.58 | 4.67 | 148796 | 6880.53 | 1.94% |
| 2025-06-11 | 4.69 | 4.67 | 0.00 | 0.00% | 4.66 | 4.72 | 133564 | 6249.87 | 1.74% |
| 2025-06-10 | 4.71 | 4.67 | -0.04 | -0.85% | 4.59 | 4.73 | 204310 | 9529.56 | 2.66% |
| 2025-06-09 | 4.72 | 4.71 | -0.01 | -0.21% | 4.68 | 4.74 | 176099 | 8278.43 | 2.29% |
| 2025-06-06 | 4.67 | 4.72 | 0.05 | 1.07% | 4.65 | 4.74 | 242012 | 11394.78 | 3.15% |
| 2025-06-05 | 4.76 | 4.67 | -0.09 | -1.89% | 4.63 | 4.80 | 324154 | 15192.95 | 4.22% |
| 2025-06-04 | 4.58 | 4.76 | 0.19 | 4.16% | 4.55 | 4.84 | 526416 | 24773.90 | 6.85% |
| 2025-06-03 | 4.45 | 4.57 | 0.10 | 2.24% | 4.44 | 4.59 | 167844 | 7655.93 | 2.19% |
| 2025-05-30 | 4.56 | 4.47 | -0.11 | -2.40% | 4.47 | 4.59 | 123481 | 5573.35 | 1.61% |
| 2025-05-29 | 4.44 | 4.58 | 0.13 | 2.92% | 4.42 | 4.58 | 203695 | 9218.67 | 2.65% |
| 2025-05-28 | 4.53 | 4.45 | -0.07 | -1.55% | 4.42 | 4.54 | 138984 | 6197.64 | 1.81% |
| 2025-05-27 | 4.50 | 4.52 | 0.02 | 0.44% | 4.47 | 4.54 | 94776 | 4268.87 | 1.23% |
| 2025-05-26 | 4.43 | 4.50 | 0.07 | 1.58% | 4.41 | 4.56 | 135699 | 6085.26 | 1.77% |
| 2025-05-23 | 4.44 | 4.43 | -0.02 | -0.45% | 4.43 | 4.49 | 142468 | 6350.13 | 1.85% |
| 2025-05-22 | 4.50 | 4.45 | -0.07 | -1.55% | 4.43 | 4.54 | 121898 | 5463.76 | 1.59% |
| 2025-05-21 | 4.58 | 4.52 | -0.09 | -1.95% | 4.51 | 4.60 | 186218 | 8442.65 | 2.42% |
| 2025-05-20 | 4.57 | 4.61 | 0.04 | 0.88% | 4.55 | 4.61 | 133926 | 6138.41 | 1.74% |
| 2025-05-19 | 4.50 | 4.57 | 0.05 | 1.11% | 4.50 | 4.59 | 131886 | 6003.80 | 1.72% |
| 2025-05-16 | 4.48 | 4.52 | 0.01 | 0.22% | 4.46 | 4.55 | 122899 | 5551.68 | 1.60% |
| 2025-05-15 | 4.47 | 4.51 | 0.02 | 0.45% | 4.45 | 4.53 | 131188 | 5888.88 | 1.71% |
| 2025-05-14 | 4.49 | 4.49 | 0.00 | 0.00% | 4.44 | 4.51 | 99382 | 4446.25 | 1.29% |
| 2025-05-13 | 4.51 | 4.49 | 0.00 | 0.00% | 4.46 | 4.54 | 111248 | 5005.04 | 1.45% |
| 2025-05-12 | 4.49 | 4.49 | 0.01 | 0.22% | 4.45 | 4.54 | 114127 | 5116.90 | 1.49% |
| 2025-05-09 | 4.51 | 4.48 | -0.05 | -1.10% | 4.46 | 4.56 | 140707 | 6324.49 | 1.83% |
| 2025-05-08 | 4.45 | 4.53 | 0.08 | 1.80% | 4.42 | 4.55 | 168157 | 7572.79 | 2.19% |
| 2025-05-07 | 4.48 | 4.45 | 0.00 | 0.00% | 4.42 | 4.52 | 130402 | 5819.89 | 1.70% |
| 2025-05-06 | 4.38 | 4.45 | 0.10 | 2.30% | 4.37 | 4.46 | 107551 | 4775.51 | 1.40% |
| 2025-04-30 | 4.40 | 4.35 | -0.05 | -1.14% | 4.35 | 4.46 | 108077 | 4766.87 | 1.41% |
| 2025-04-29 | 4.34 | 4.40 | 0.06 | 1.38% | 4.33 | 4.46 | 159192 | 7028.13 | 2.07% |
| 2025-04-28 | 4.43 | 4.34 | -0.10 | -2.25% | 4.33 | 4.43 | 173506 | 7568.47 | 2.26% |
| 2025-04-25 | 4.49 | 4.44 | -0.07 | -1.55% | 4.41 | 4.59 | 249098 | 11139.90 | 3.24% |
| 2025-04-24 | 4.50 | 4.51 | 0.04 | 0.89% | 4.40 | 4.53 | 180298 | 8049.97 | 2.35% |
| 2025-04-23 | 4.52 | 4.47 | -0.09 | -1.97% | 4.45 | 4.58 | 212220 | 9532.40 | 2.76% |
| 2025-04-22 | 4.40 | 4.56 | 0.11 | 2.47% | 4.40 | 4.58 | 272956 | 12350.21 | 3.55% |
| 2025-04-21 | 4.39 | 4.45 | 0.11 | 2.53% | 4.31 | 4.46 | 187065 | 8247.58 | 2.44% |
| 2025-04-18 | 4.29 | 4.34 | 0.08 | 1.88% | 4.27 | 4.39 | 218152 | 9463.44 | 2.84% |
| 2025-04-17 | 4.19 | 4.26 | 0.05 | 1.19% | 4.17 | 4.29 | 106897 | 4552.61 | 1.39% |
| 2025-04-16 | 4.26 | 4.21 | -0.09 | -2.09% | 4.15 | 4.29 | 133130 | 5603.30 | 1.73% |
| 2025-04-15 | 4.27 | 4.30 | 0.02 | 0.47% | 4.25 | 4.32 | 111088 | 4760.40 | 1.45% |
| 2025-04-14 | 4.23 | 4.28 | 0.07 | 1.66% | 4.23 | 4.31 | 132293 | 5660.12 | 1.72% |
| 2025-04-11 | 4.20 | 4.21 | -0.01 | -0.24% | 4.17 | 4.25 | 131996 | 5566.41 | 1.72% |
| 2025-04-10 | 4.19 | 4.22 | 0.08 | 1.93% | 4.17 | 4.27 | 180173 | 7626.16 | 2.35% |
| 2025-04-09 | 4.00 | 4.14 | 0.07 | 1.72% | 3.78 | 4.16 | 245008 | 9799.89 | 3.19% |
| 2025-04-08 | 4.07 | 4.07 | -0.03 | -0.73% | 3.95 | 4.15 | 233658 | 9435.96 | 3.04% |
深证大盘股票行情在线 K线走势图
