国风新材(000859)股票行情
国风新材(000859)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 |
|---|
| 2025-06-18 | 7.10 | 7.00 | -0.21 | -2.91% | 6.96 | 7.11 | 362921 | 25462.66 | 4.05% |
| 2025-06-17 | 6.95 | 7.21 | 0.43 | 6.34% | 6.88 | 7.22 | 701234 | 49806.79 | 7.83% |
| 2025-06-16 | 6.74 | 6.78 | 0.04 | 0.59% | 6.70 | 6.82 | 225122 | 15218.96 | 2.51% |
| 2025-06-13 | 6.81 | 6.74 | -0.18 | -2.60% | 6.66 | 6.92 | 407740 | 27568.28 | 4.55% |
| 2025-06-12 | 6.86 | 6.92 | 0.01 | 0.14% | 6.78 | 6.95 | 373429 | 25627.34 | 4.17% |
| 2025-06-11 | 7.03 | 6.91 | -0.15 | -2.12% | 6.88 | 7.14 | 582038 | 40482.11 | 6.50% |
| 2025-06-10 | 7.57 | 7.06 | -0.55 | -7.23% | 7.06 | 7.64 | 892498 | 64734.05 | 9.96% |
| 2025-06-09 | 7.53 | 7.61 | 0.03 | 0.40% | 7.51 | 7.67 | 357678 | 27096.80 | 3.99% |
| 2025-06-06 | 7.91 | 7.58 | -0.31 | -3.93% | 7.52 | 7.91 | 654176 | 50107.81 | 7.30% |
| 2025-06-05 | 7.51 | 7.89 | 0.38 | 5.06% | 7.35 | 7.90 | 978535 | 75660.97 | 10.92% |
| 2025-06-04 | 7.50 | 7.51 | -0.04 | -0.53% | 7.45 | 7.63 | 496488 | 37429.41 | 5.54% |
| 2025-06-03 | 7.30 | 7.55 | 0.18 | 2.44% | 7.26 | 7.75 | 663096 | 49984.50 | 7.40% |
| 2025-05-30 | 7.62 | 7.37 | -0.43 | -5.51% | 7.30 | 7.65 | 754574 | 55981.84 | 8.42% |
| 2025-05-29 | 7.65 | 7.80 | 0.08 | 1.04% | 7.49 | 7.92 | 1003262 | 77310.11 | 11.20% |
| 2025-05-28 | 7.96 | 7.72 | -0.49 | -5.97% | 7.65 | 8.01 | 1383407 | 108033.19 | 15.44% |
| 2025-05-27 | 8.00 | 8.21 | -0.06 | -0.73% | 7.99 | 8.65 | 1780423 | 147975.98 | 19.87% |
| 2025-05-26 | 7.92 | 8.27 | 0.35 | 4.42% | 7.85 | 8.68 | 2092324 | 171562.38 | 23.36% |
| 2025-05-23 | 7.50 | 7.92 | 0.72 | 10.00% | 7.37 | 7.92 | 1985306 | 154626.52 | 22.16% |
| 2025-05-22 | 7.40 | 7.20 | -0.40 | -5.26% | 7.18 | 7.55 | 804527 | 59008.90 | 8.98% |
| 2025-05-21 | 7.40 | 7.60 | 0.12 | 1.60% | 7.18 | 8.00 | 1243031 | 93904.44 | 13.88% |
| 2025-05-20 | 7.23 | 7.48 | 0.18 | 2.47% | 7.12 | 7.65 | 1009605 | 74401.80 | 11.27% |
| 2025-05-19 | 7.07 | 7.30 | 0.29 | 4.14% | 7.03 | 7.33 | 798464 | 57440.52 | 8.91% |
| 2025-05-16 | 6.82 | 7.01 | 0.15 | 2.19% | 6.82 | 7.11 | 621393 | 43530.70 | 6.94% |
| 2025-05-15 | 7.11 | 6.86 | -0.31 | -4.32% | 6.83 | 7.24 | 777508 | 54524.13 | 8.68% |
| 2025-05-14 | 7.05 | 7.17 | 0.13 | 1.85% | 7.05 | 7.64 | 1281768 | 93186.81 | 14.31% |
| 2025-05-13 | 6.88 | 7.04 | 0.18 | 2.62% | 6.66 | 7.11 | 926070 | 63778.54 | 10.34% |
| 2025-05-12 | 6.81 | 6.86 | 0.08 | 1.18% | 6.68 | 6.88 | 621350 | 42102.32 | 6.94% |
| 2025-05-09 | 6.99 | 6.78 | -0.15 | -2.16% | 6.77 | 7.25 | 1032037 | 72019.09 | 11.52% |
| 2025-05-08 | 6.86 | 6.93 | 0.01 | 0.14% | 6.71 | 6.99 | 1067772 | 73384.54 | 11.92% |
| 2025-05-07 | 6.40 | 6.92 | 0.63 | 10.02% | 6.28 | 6.92 | 666031 | 44046.50 | 7.43% |
| 2025-05-06 | 6.10 | 6.29 | 0.27 | 4.49% | 6.06 | 6.32 | 610174 | 38151.34 | 6.81% |
| 2025-04-30 | 6.15 | 6.02 | -0.11 | -1.79% | 6.00 | 6.34 | 568949 | 34772.37 | 6.35% |
| 2025-04-29 | 6.06 | 6.13 | 0.05 | 0.82% | 5.95 | 6.21 | 489598 | 30003.88 | 5.47% |
| 2025-04-28 | 6.38 | 6.08 | -0.34 | -5.30% | 6.06 | 6.43 | 714957 | 43940.88 | 7.98% |
| 2025-04-25 | 6.70 | 6.42 | -0.45 | -6.55% | 6.40 | 6.77 | 1044823 | 68116.21 | 11.66% |
| 2025-04-24 | 6.76 | 6.87 | 0.15 | 2.23% | 6.56 | 7.04 | 1368595 | 93432.02 | 15.28% |
| 2025-04-23 | 7.20 | 6.72 | -0.66 | -8.94% | 6.65 | 7.30 | 1693152 | 117672.98 | 18.90% |
| 2025-04-22 | 7.34 | 7.38 | -0.16 | -2.12% | 7.09 | 8.10 | 2121477 | 159566.75 | 23.68% |
| 2025-04-21 | 7.04 | 7.54 | 0.69 | 10.07% | 6.94 | 7.54 | 1900918 | 137148.09 | 21.22% |
| 2025-04-18 | 6.71 | 6.85 | 0.34 | 5.22% | 6.61 | 7.15 | 2135998 | 145584.56 | 23.84% |
| 2025-04-17 | 5.88 | 6.51 | 0.59 | 9.97% | 5.81 | 6.51 | 475253 | 30456.74 | 5.31% |
| 2025-04-16 | 6.01 | 5.92 | -0.19 | -3.11% | 5.71 | 6.11 | 790050 | 46410.13 | 8.82% |
| 2025-04-15 | 6.28 | 6.11 | -0.26 | -4.08% | 6.06 | 6.29 | 748024 | 45993.92 | 8.35% |
| 2025-04-14 | 6.23 | 6.37 | 0.16 | 2.58% | 6.13 | 6.48 | 1216098 | 76302.05 | 13.57% |
| 2025-04-11 | 6.16 | 6.21 | -0.03 | -0.48% | 6.10 | 6.53 | 1443270 | 90579.55 | 16.11% |
| 2025-04-10 | 5.94 | 6.24 | 0.06 | 0.97% | 5.94 | 6.58 | 1877575 | 117992.27 | 20.96% |
| 2025-04-09 | 5.83 | 6.18 | 0.31 | 5.28% | 5.47 | 6.46 | 2048178 | 126222.21 | 22.86% |
| 2025-04-08 | 5.24 | 5.87 | 0.53 | 9.93% | 5.07 | 5.87 | 1022905 | 55888.49 | 11.42% |
| 2025-04-07 | 5.56 | 5.34 | -0.59 | -9.95% | 5.34 | 5.90 | 894502 | 49721.80 | 9.98% |
| 2025-04-03 | 5.97 | 5.93 | 0.13 | 2.24% | 5.91 | 6.28 | 1367722 | 82911.31 | 15.27% |
| 2025-04-02 | 6.04 | 5.80 | -0.07 | -1.19% | 5.75 | 6.15 | 1364682 | 80413.60 | 15.23% |
| 2025-04-01 | 5.38 | 5.87 | 0.53 | 9.93% | 5.37 | 5.87 | 470267 | 27371.49 | 5.25% |
| 2025-03-31 | 5.45 | 5.34 | -0.17 | -3.09% | 5.26 | 5.59 | 652868 | 35115.14 | 7.29% |
| 2025-03-28 | 5.74 | 5.51 | -0.18 | -3.16% | 5.48 | 5.96 | 1110293 | 63053.91 | 12.39% |
| 2025-03-27 | 5.15 | 5.69 | 0.52 | 10.06% | 5.09 | 5.69 | 646432 | 35269.91 | 7.22% |
| 2025-03-26 | 5.03 | 5.17 | 0.14 | 2.78% | 5.01 | 5.21 | 177587 | 9154.25 | 1.98% |
| 2025-03-25 | 5.02 | 5.03 | 0.00 | 0.00% | 4.96 | 5.08 | 129911 | 6513.65 | 1.45% |
| 2025-03-24 | 5.21 | 5.03 | -0.16 | -3.08% | 4.93 | 5.21 | 213511 | 10782.67 | 2.38% |
| 2025-03-21 | 5.32 | 5.19 | -0.16 | -2.99% | 5.18 | 5.34 | 217415 | 11414.61 | 2.43% |
| 2025-03-20 | 5.35 | 5.35 | 0.01 | 0.19% | 5.31 | 5.42 | 156755 | 8414.57 | 1.75% |
| 2025-03-19 | 5.45 | 5.34 | -0.11 | -2.02% | 5.32 | 5.45 | 192124 | 10305.29 | 2.14% |
| 2025-03-18 | 5.50 | 5.45 | -0.06 | -1.09% | 5.42 | 5.54 | 165809 | 9060.95 | 1.85% |
| 2025-03-17 | 5.55 | 5.51 | -0.04 | -0.72% | 5.47 | 5.59 | 216330 | 11961.61 | 2.41% |
| 2025-03-14 | 5.46 | 5.55 | 0.09 | 1.65% | 5.34 | 5.56 | 239698 | 13137.95 | 2.68% |
| 2025-03-13 | 5.55 | 5.46 | -0.09 | -1.62% | 5.34 | 5.56 | 224983 | 12191.11 | 2.51% |
| 2025-03-12 | 5.53 | 5.55 | 0.04 | 0.73% | 5.50 | 5.62 | 241688 | 13416.81 | 2.70% |
| 2025-03-11 | 5.42 | 5.51 | 0.03 | 0.55% | 5.39 | 5.57 | 255987 | 13998.54 | 2.86% |
| 2025-03-10 | 5.30 | 5.48 | 0.14 | 2.62% | 5.30 | 5.55 | 325490 | 17696.82 | 3.63% |
| 2025-03-07 | 5.47 | 5.34 | -0.14 | -2.55% | 5.31 | 5.47 | 243634 | 13103.64 | 2.72% |
| 2025-03-06 | 5.45 | 5.48 | 0.03 | 0.55% | 5.41 | 5.50 | 200765 | 10981.10 | 2.24% |
| 2025-03-05 | 5.41 | 5.45 | 0.01 | 0.18% | 5.35 | 5.48 | 165368 | 8931.60 | 1.85% |
| 2025-03-04 | 5.36 | 5.44 | 0.04 | 0.74% | 5.34 | 5.46 | 163562 | 8837.55 | 1.83% |
| 2025-03-03 | 5.31 | 5.40 | 0.12 | 2.27% | 5.25 | 5.47 | 224102 | 12107.63 | 2.50% |
| 2025-02-28 | 5.47 | 5.28 | -0.24 | -4.35% | 5.26 | 5.50 | 219214 | 11762.25 | 2.45% |
| 2025-02-27 | 5.60 | 5.52 | -0.07 | -1.25% | 5.40 | 5.63 | 250666 | 13794.17 | 2.80% |
| 2025-02-26 | 5.48 | 5.59 | 0.12 | 2.19% | 5.48 | 5.68 | 318155 | 17784.10 | 3.55% |
| 2025-02-25 | 5.38 | 5.47 | 0.03 | 0.55% | 5.33 | 5.58 | 266857 | 14632.32 | 2.98% |
| 2025-02-24 | 5.45 | 5.44 | -0.01 | -0.18% | 5.36 | 5.52 | 218354 | 11880.29 | 2.44% |
| 2025-02-21 | 5.43 | 5.45 | 0.02 | 0.37% | 5.34 | 5.52 | 250813 | 13632.97 | 2.80% |
| 2025-02-20 | 5.29 | 5.43 | 0.13 | 2.45% | 5.27 | 5.45 | 279344 | 15070.35 | 3.12% |
深证大盘股票行情在线 K线走势图
