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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 4.38 | 4.10 | -0.45 | -9.89% | 4.10 | 4.38 | 245520 | 10233.84 | 3.20% |
| 2025-04-03 | 4.47 | 4.55 | 0.03 | 0.66% | 4.46 | 4.56 | 111053 | 5022.79 | 1.45% |
| 2025-04-02 | 4.49 | 4.52 | 0.05 | 1.12% | 4.46 | 4.63 | 125366 | 5691.61 | 1.63% |
| 2025-04-01 | 4.41 | 4.47 | 0.06 | 1.36% | 4.41 | 4.54 | 100400 | 4503.60 | 1.31% |
| 2025-03-31 | 4.50 | 4.41 | -0.09 | -2.00% | 4.35 | 4.50 | 128424 | 5663.50 | 1.67% |
| 2025-03-28 | 4.57 | 4.50 | -0.09 | -1.96% | 4.48 | 4.60 | 129155 | 5844.14 | 1.68% |
| 2025-03-27 | 4.63 | 4.59 | -0.05 | -1.08% | 4.55 | 4.67 | 128831 | 5937.02 | 1.68% |
| 2025-03-26 | 4.54 | 4.64 | 0.10 | 2.20% | 4.50 | 4.65 | 155370 | 7169.78 | 2.02% |
| 2025-03-25 | 4.54 | 4.54 | 0.00 | 0.00% | 4.46 | 4.57 | 152616 | 6887.44 | 1.99% |
| 2025-03-24 | 4.73 | 4.54 | -0.19 | -4.02% | 4.46 | 4.75 | 255466 | 11672.43 | 3.33% |
| 2025-03-21 | 4.76 | 4.73 | -0.03 | -0.63% | 4.70 | 4.79 | 140106 | 6638.75 | 1.82% |
| 2025-03-20 | 4.75 | 4.76 | 0.00 | 0.00% | 4.74 | 4.79 | 125532 | 5978.80 | 1.63% |
| 2025-03-19 | 4.80 | 4.76 | -0.03 | -0.63% | 4.74 | 4.82 | 168454 | 8062.34 | 2.19% |
| 2025-03-18 | 4.76 | 4.79 | 0.02 | 0.42% | 4.72 | 4.80 | 174012 | 8286.00 | 2.27% |
| 2025-03-17 | 4.74 | 4.77 | 0.03 | 0.63% | 4.73 | 4.80 | 185436 | 8841.68 | 2.41% |
| 2025-03-14 | 4.60 | 4.74 | 0.12 | 2.60% | 4.58 | 4.74 | 238283 | 11176.86 | 3.10% |
| 2025-03-13 | 4.69 | 4.62 | -0.08 | -1.70% | 4.55 | 4.70 | 211016 | 9709.69 | 2.75% |
| 2025-03-12 | 4.66 | 4.70 | 0.04 | 0.86% | 4.61 | 4.78 | 233399 | 10957.05 | 3.04% |
| 2025-03-11 | 4.61 | 4.66 | 0.01 | 0.22% | 4.57 | 4.66 | 149642 | 6923.60 | 1.95% |
| 2025-03-10 | 4.64 | 4.65 | 0.02 | 0.43% | 4.60 | 4.66 | 103256 | 4785.50 | 1.34% |
| 2025-03-07 | 4.66 | 4.63 | -0.05 | -1.07% | 4.60 | 4.71 | 145739 | 6790.89 | 1.90% |
| 2025-03-06 | 4.60 | 4.68 | 0.08 | 1.74% | 4.59 | 4.69 | 161782 | 7530.67 | 2.11% |
| 2025-03-05 | 4.66 | 4.60 | -0.06 | -1.29% | 4.53 | 4.66 | 153334 | 7017.54 | 2.00% |
| 2025-03-04 | 4.63 | 4.66 | 0.04 | 0.87% | 4.58 | 4.67 | 112151 | 5204.45 | 1.46% |
| 2025-03-03 | 4.64 | 4.62 | 0.02 | 0.43% | 4.59 | 4.68 | 125832 | 5838.96 | 1.64% |
| 2025-02-28 | 4.78 | 4.60 | -0.19 | -3.97% | 4.59 | 4.79 | 196746 | 9190.15 | 2.56% |
| 2025-02-27 | 4.80 | 4.79 | -0.01 | -0.21% | 4.68 | 4.85 | 226638 | 10799.08 | 2.95% |
| 2025-02-26 | 4.82 | 4.80 | 0.01 | 0.21% | 4.78 | 4.85 | 177821 | 8556.39 | 2.31% |
| 2025-02-25 | 4.77 | 4.79 | -0.03 | -0.62% | 4.73 | 4.86 | 162879 | 7823.33 | 2.12% |
| 2025-02-24 | 4.78 | 4.82 | 0.03 | 0.63% | 4.75 | 4.84 | 172266 | 8265.43 | 2.24% |
| 2025-02-21 | 4.83 | 4.79 | -0.07 | -1.44% | 4.73 | 4.85 | 230440 | 11015.05 | 3.00% |
| 2025-02-20 | 4.86 | 4.86 | 0.01 | 0.21% | 4.84 | 4.93 | 168236 | 8203.35 | 2.19% |
| 2025-02-19 | 4.78 | 4.85 | 0.06 | 1.25% | 4.76 | 4.86 | 201075 | 9684.85 | 2.62% |
| 2025-02-18 | 4.96 | 4.79 | -0.19 | -3.82% | 4.75 | 5.04 | 373208 | 18254.21 | 4.86% |
| 2025-02-17 | 4.90 | 4.98 | 0.05 | 1.01% | 4.88 | 5.06 | 439263 | 21824.21 | 5.72% |
| 2025-02-14 | 4.82 | 4.93 | 0.10 | 2.07% | 4.80 | 5.02 | 487629 | 23966.18 | 6.35% |
| 2025-02-13 | 4.86 | 4.83 | -0.05 | -1.02% | 4.82 | 4.90 | 185235 | 8986.67 | 2.41% |
| 2025-02-12 | 4.84 | 4.88 | 0.00 | 0.00% | 4.82 | 4.92 | 228409 | 11113.13 | 2.97% |
| 2025-02-11 | 4.85 | 4.88 | 0.03 | 0.62% | 4.79 | 4.94 | 288304 | 14042.05 | 3.75% |
| 2025-02-10 | 4.75 | 4.85 | 0.10 | 2.11% | 4.75 | 4.88 | 287598 | 13843.35 | 3.74% |
| 2025-02-07 | 4.69 | 4.75 | 0.03 | 0.64% | 4.67 | 4.86 | 307215 | 14640.66 | 4.00% |
| 2025-02-06 | 4.63 | 4.72 | 0.09 | 1.94% | 4.55 | 4.72 | 231176 | 10739.14 | 3.01% |
| 2025-02-05 | 4.60 | 4.63 | 0.05 | 1.09% | 4.58 | 4.68 | 123686 | 5715.75 | 1.61% |
| 2025-01-27 | 4.65 | 4.58 | -0.06 | -1.29% | 4.58 | 4.73 | 125586 | 5838.69 | 1.63% |
| 2025-01-24 | 4.61 | 4.64 | -0.01 | -0.22% | 4.59 | 4.68 | 195604 | 9050.45 | 2.55% |
| 2025-01-23 | 4.78 | 4.65 | -0.09 | -1.90% | 4.65 | 4.84 | 230541 | 10948.65 | 3.00% |
| 2025-01-22 | 4.80 | 4.74 | -0.10 | -2.07% | 4.70 | 4.89 | 257954 | 12278.94 | 3.36% |
| 2025-01-21 | 4.78 | 4.84 | 0.04 | 0.83% | 4.67 | 4.98 | 465394 | 22417.18 | 6.06% |
| 2025-01-20 | 4.72 | 4.80 | 0.18 | 3.90% | 4.64 | 4.90 | 402052 | 19234.57 | 5.23% |
| 2025-01-17 | 4.50 | 4.62 | 0.07 | 1.54% | 4.47 | 4.69 | 342269 | 15714.11 | 4.46% |
| 2025-01-16 | 4.47 | 4.55 | 0.09 | 2.02% | 4.47 | 4.56 | 217764 | 9860.89 | 2.83% |
| 2025-01-15 | 4.43 | 4.46 | 0.03 | 0.68% | 4.40 | 4.51 | 200459 | 8927.67 | 2.61% |
| 2025-01-14 | 4.24 | 4.43 | 0.23 | 5.48% | 4.23 | 4.43 | 274175 | 11949.15 | 3.57% |
| 2025-01-13 | 4.15 | 4.20 | -0.02 | -0.47% | 4.09 | 4.25 | 180495 | 7551.28 | 2.35% |
| 2025-01-10 | 4.42 | 4.22 | -0.24 | -5.38% | 4.21 | 4.48 | 274749 | 11935.29 | 3.58% |
| 2025-01-09 | 4.43 | 4.46 | -0.02 | -0.45% | 4.42 | 4.58 | 243870 | 10970.64 | 3.17% |
| 2025-01-08 | 4.50 | 4.48 | -0.04 | -0.88% | 4.34 | 4.55 | 276965 | 12331.80 | 3.61% |
| 2025-01-07 | 4.37 | 4.52 | 0.15 | 3.43% | 4.35 | 4.59 | 302022 | 13450.82 | 3.93% |
| 2025-01-06 | 4.51 | 4.37 | -0.22 | -4.79% | 4.33 | 4.57 | 333589 | 14680.37 | 4.34% |
| 2025-01-03 | 4.65 | 4.59 | -0.08 | -1.71% | 4.50 | 4.80 | 390562 | 18148.47 | 5.08% |
| 2025-01-02 | 4.60 | 4.67 | 0.07 | 1.52% | 4.54 | 4.85 | 410464 | 19237.75 | 5.34% |
| 2024-12-31 | 4.73 | 4.60 | -0.20 | -4.17% | 4.58 | 4.79 | 341937 | 15960.38 | 4.45% |
| 2024-12-30 | 4.64 | 4.80 | 0.12 | 2.56% | 4.54 | 4.93 | 580590 | 27659.71 | 7.56% |
深证大盘股票行情在线 K线走势图
