印纪退(002143)股票行情
印纪退(002143)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 |
|---|
| 2019-11-28 | 0.28 | 0.25 | -0.03 | -10.71% | 0.25 | 0.29 | 358004 | 967.64 | 3.17% |
| 2019-11-27 | 0.28 | 0.28 | 0.00 | 0.00% | 0.26 | 0.29 | 211848 | 583.26 | 1.88% |
| 2019-11-26 | 0.27 | 0.28 | 0.01 | 3.70% | 0.26 | 0.29 | 179100 | 489.38 | 1.59% |
| 2019-11-25 | 0.27 | 0.27 | 0.00 | 0.00% | 0.26 | 0.27 | 154664 | 404.64 | 1.37% |
| 2019-11-22 | 0.29 | 0.27 | -0.01 | -3.57% | 0.25 | 0.30 | 268547 | 750.19 | 2.38% |
| 2019-11-21 | 0.25 | 0.28 | 0.03 | 12.00% | 0.25 | 0.28 | 349885 | 945.50 | 3.10% |
| 2019-11-20 | 0.24 | 0.25 | 0.01 | 4.17% | 0.24 | 0.26 | 193146 | 484.22 | 1.71% |
| 2019-11-19 | 0.24 | 0.24 | 0.00 | 0.00% | 0.24 | 0.25 | 60607 | 147.42 | 0.54% |
| 2019-11-18 | 0.25 | 0.24 | -0.01 | -4.00% | 0.23 | 0.25 | 116567 | 279.21 | 1.03% |
| 2019-11-15 | 0.25 | 0.25 | 0.01 | 4.17% | 0.24 | 0.25 | 28267 | 69.31 | 0.25% |
| 2019-11-14 | 0.25 | 0.24 | -0.01 | -4.00% | 0.24 | 0.25 | 36566 | 88.56 | 0.32% |
| 2019-11-13 | 0.25 | 0.25 | -0.01 | -3.85% | 0.24 | 0.25 | 145747 | 363.28 | 1.29% |
| 2019-11-12 | 0.27 | 0.26 | 0.00 | 0.00% | 0.25 | 0.27 | 141987 | 365.43 | 1.26% |
| 2019-11-11 | 0.26 | 0.26 | 0.00 | 0.00% | 0.26 | 0.27 | 54218 | 143.42 | 0.48% |
| 2019-11-08 | 0.26 | 0.26 | 0.00 | 0.00% | 0.26 | 0.27 | 104906 | 278.61 | 0.93% |
| 2019-11-07 | 0.26 | 0.26 | 0.00 | 0.00% | 0.25 | 0.26 | 207720 | 535.53 | 1.84% |
| 2019-11-06 | 0.25 | 0.26 | 0.02 | 8.33% | 0.24 | 0.26 | 210596 | 528.70 | 1.87% |
| 2019-11-05 | 0.26 | 0.24 | -0.02 | -7.69% | 0.24 | 0.26 | 169035 | 419.69 | 1.50% |
| 2019-11-04 | 0.26 | 0.26 | 0.01 | 4.00% | 0.24 | 0.28 | 300956 | 784.23 | 2.67% |
| 2019-11-01 | 0.24 | 0.25 | 0.02 | 8.70% | 0.23 | 0.25 | 216200 | 534.43 | 1.92% |
| 2019-10-31 | 0.21 | 0.23 | 0.01 | 4.55% | 0.21 | 0.24 | 554185 | 1217.72 | 4.91% |
| 2019-10-30 | 0.22 | 0.22 | -0.02 | -8.33% | 0.22 | 0.23 | 397313 | 875.55 | 3.52% |
| 2019-10-29 | 0.24 | 0.24 | -0.03 | -11.11% | 0.24 | 0.24 | 20829 | 49.99 | 0.18% |
| 2019-10-28 | 0.27 | 0.27 | -0.03 | -10.00% | 0.27 | 0.27 | 3896 | 10.52 | 0.03% |
| 2019-10-25 | 0.30 | 0.30 | -0.03 | -9.09% | 0.30 | 0.30 | 1397 | 4.19 | 0.01% |
| 2019-10-24 | 0.33 | 0.33 | -0.04 | -10.81% | 0.33 | 0.33 | 900 | 2.97 | 0.01% |
| 2019-10-23 | 0.37 | 0.37 | -0.04 | -9.76% | 0.37 | 0.37 | 156 | 0.58 | 0.00% |
| 2019-10-22 | 0.41 | 0.41 | -0.04 | -8.89% | 0.41 | 0.41 | 53 | 0.22 | 0.00% |
| 2019-10-21 | 0.45 | 0.45 | -0.05 | -10.00% | 0.45 | 0.45 | 11 | 0.05 | 0.00% |
| 2019-10-18 | 0.50 | 0.50 | -0.05 | -9.09% | 0.50 | 0.50 | 17 | 0.09 | 0.00% |
| 2019-09-11 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 116348 | 639.91 | 1.03% |
| 2019-09-10 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 120837 | 700.85 | 1.07% |
| 2019-09-09 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 24538 | 149.68 | 0.22% |
| 2019-09-06 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 18225 | 116.64 | 0.16% |
| 2019-09-05 | 0.67 | 0.67 | -0.04 | -5.63% | 0.67 | 0.67 | 22039 | 147.66 | 0.20% |
| 2019-09-04 | 0.71 | 0.71 | -0.04 | -5.33% | 0.71 | 0.71 | 66128 | 469.51 | 0.59% |
| 2019-09-03 | 0.77 | 0.75 | -0.04 | -5.06% | 0.75 | 0.78 | 579664 | 4367.45 | 5.14% |
| 2019-09-02 | 0.80 | 0.79 | -0.04 | -4.82% | 0.79 | 0.83 | 592136 | 4758.72 | 6.08% |
| 2019-08-30 | 0.84 | 0.83 | -0.04 | -4.60% | 0.83 | 0.86 | 293616 | 2452.83 | 3.01% |
| 2019-08-29 | 0.91 | 0.87 | -0.04 | -4.40% | 0.86 | 0.92 | 379922 | 3340.93 | 3.90% |
| 2019-08-28 | 0.92 | 0.91 | -0.01 | -1.09% | 0.90 | 0.92 | 157829 | 1435.70 | 1.62% |
| 2019-08-27 | 0.91 | 0.92 | 0.01 | 1.10% | 0.91 | 0.93 | 135572 | 1247.01 | 1.39% |
| 2019-08-26 | 0.90 | 0.91 | -0.02 | -2.15% | 0.89 | 0.92 | 176175 | 1591.15 | 1.81% |
| 2019-08-23 | 0.95 | 0.93 | -0.02 | -2.11% | 0.92 | 0.95 | 182008 | 1707.38 | 1.87% |
| 2019-08-22 | 0.93 | 0.95 | 0.03 | 3.26% | 0.91 | 0.96 | 266741 | 2507.79 | 2.74% |
| 2019-08-21 | 0.91 | 0.92 | 0.00 | 0.00% | 0.91 | 0.93 | 156399 | 1437.97 | 1.61% |
| 2019-08-20 | 0.92 | 0.92 | -0.02 | -2.13% | 0.91 | 0.94 | 195365 | 1805.17 | 2.01% |
| 2019-08-19 | 0.93 | 0.94 | 0.02 | 2.17% | 0.89 | 0.95 | 327341 | 3001.53 | 3.36% |
| 2019-08-16 | 0.96 | 0.92 | -0.05 | -5.15% | 0.92 | 0.98 | 308211 | 2923.91 | 3.16% |
| 2019-08-15 | 0.95 | 0.97 | -0.03 | -3.00% | 0.95 | 0.98 | 232168 | 2220.02 | 2.38% |
| 2019-08-14 | 1.01 | 1.00 | -0.01 | -0.99% | 0.99 | 1.03 | 180081 | 1819.99 | 1.85% |
| 2019-08-13 | 1.03 | 1.01 | -0.03 | -2.88% | 1.00 | 1.03 | 142923 | 1443.80 | 1.47% |
| 2019-08-12 | 1.03 | 1.04 | 0.00 | 0.00% | 1.01 | 1.05 | 121709 | 1251.41 | 1.25% |
| 2019-08-09 | 1.04 | 1.04 | 0.01 | 0.97% | 1.03 | 1.07 | 140250 | 1470.17 | 1.44% |
| 2019-08-08 | 1.04 | 1.03 | -0.02 | -1.90% | 1.03 | 1.05 | 98856 | 1027.37 | 1.01% |
| 2019-08-07 | 1.03 | 1.05 | 0.01 | 0.96% | 1.01 | 1.06 | 139671 | 1441.44 | 1.43% |
| 2019-08-06 | 1.06 | 1.04 | -0.04 | -3.70% | 1.03 | 1.06 | 148451 | 1534.42 | 1.52% |
| 2019-08-05 | 1.10 | 1.08 | -0.03 | -2.70% | 1.08 | 1.12 | 83413 | 916.11 | 0.86% |
| 2019-08-02 | 1.14 | 1.11 | -0.04 | -3.48% | 1.09 | 1.14 | 124802 | 1384.76 | 1.28% |
| 2019-08-01 | 1.14 | 1.15 | 0.00 | 0.00% | 1.13 | 1.16 | 72894 | 836.45 | 0.75% |
| 2019-07-31 | 1.17 | 1.15 | -0.03 | -2.54% | 1.14 | 1.17 | 76857 | 885.93 | 0.79% |
| 2019-07-30 | 1.16 | 1.18 | 0.02 | 1.72% | 1.16 | 1.18 | 72406 | 846.45 | 0.74% |
| 2019-07-29 | 1.19 | 1.16 | -0.03 | -2.52% | 1.15 | 1.19 | 84467 | 988.29 | 0.87% |
| 2019-07-26 | 1.19 | 1.19 | -0.01 | -0.83% | 1.18 | 1.21 | 82141 | 978.69 | 0.84% |
| 2019-07-25 | 1.19 | 1.20 | 0.01 | 0.84% | 1.17 | 1.23 | 140574 | 1689.72 | 1.44% |
| 2019-07-24 | 1.14 | 1.19 | 0.04 | 3.48% | 1.14 | 1.19 | 108317 | 1271.71 | 1.11% |
| 2019-07-23 | 1.13 | 1.15 | 0.01 | 0.88% | 1.12 | 1.15 | 85907 | 977.91 | 0.88% |
| 2019-07-22 | 1.19 | 1.14 | -0.06 | -5.00% | 1.14 | 1.20 | 140192 | 1612.30 | 1.44% |
| 2019-07-19 | 1.18 | 1.20 | 0.02 | 1.69% | 1.17 | 1.21 | 93995 | 1119.18 | 0.96% |
| 2019-07-18 | 1.20 | 1.18 | -0.03 | -2.48% | 1.16 | 1.20 | 112107 | 1321.86 | 1.15% |
| 2019-07-17 | 1.21 | 1.21 | -0.01 | -0.82% | 1.20 | 1.23 | 82133 | 998.80 | 0.84% |
| 2019-07-16 | 1.20 | 1.22 | 0.02 | 1.67% | 1.18 | 1.24 | 106124 | 1294.81 | 1.09% |
| 2019-07-15 | 1.19 | 1.20 | 0.00 | 0.00% | 1.16 | 1.21 | 107096 | 1272.19 | 1.10% |
| 2019-07-12 | 1.20 | 1.20 | -0.03 | -2.44% | 1.17 | 1.22 | 159488 | 1899.16 | 1.64% |
| 2019-07-11 | 1.25 | 1.23 | -0.02 | -1.60% | 1.22 | 1.27 | 108264 | 1345.44 | 1.11% |
| 2019-07-10 | 1.24 | 1.25 | 0.02 | 1.63% | 1.23 | 1.26 | 96563 | 1203.22 | 0.99% |
| 2019-07-09 | 1.22 | 1.23 | -0.03 | -2.38% | 1.21 | 1.25 | 128253 | 1572.45 | 1.32% |
| 2019-07-08 | 1.28 | 1.26 | -0.07 | -5.26% | 1.26 | 1.28 | 103291 | 1304.28 | 1.06% |
| 2019-07-05 | 1.35 | 1.33 | -0.02 | -1.48% | 1.32 | 1.35 | 124370 | 1656.26 | 1.28% |
| 2019-07-04 | 1.33 | 1.35 | 0.01 | 0.75% | 1.31 | 1.37 | 150347 | 2014.93 | 1.54% |
深证大盘股票行情在线 K线走势图
印纪退(002143)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
