丹邦退(002618)股票行情
丹邦退(002618)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 |
|---|
| 2022-06-21 | 1.20 | 1.26 | 0.10 | 8.62% | 1.17 | 1.28 | 404800 | 5114.13 | 7.39% |
| 2022-06-20 | 1.20 | 1.16 | 0.03 | 2.65% | 1.08 | 1.24 | 235709 | 2820.63 | 4.30% |
| 2022-06-17 | 1.03 | 1.13 | 0.10 | 9.71% | 1.03 | 1.13 | 73199 | 821.56 | 1.34% |
| 2022-06-16 | 0.96 | 1.03 | 0.09 | 9.57% | 0.95 | 1.03 | 145490 | 1482.46 | 2.66% |
| 2022-06-15 | 0.87 | 0.94 | 0.06 | 6.82% | 0.87 | 0.94 | 126522 | 1157.88 | 2.31% |
| 2022-06-14 | 0.84 | 0.88 | 0.04 | 4.76% | 0.82 | 0.91 | 173920 | 1525.44 | 3.17% |
| 2022-06-13 | 0.80 | 0.84 | 0.05 | 6.33% | 0.78 | 0.86 | 146331 | 1210.92 | 2.67% |
| 2022-06-10 | 0.75 | 0.79 | 0.04 | 5.33% | 0.72 | 0.80 | 96062 | 738.51 | 1.75% |
| 2022-06-09 | 0.74 | 0.75 | 0.02 | 2.74% | 0.71 | 0.78 | 106670 | 792.51 | 1.95% |
| 2022-06-08 | 0.80 | 0.73 | -0.06 | -7.59% | 0.72 | 0.80 | 201138 | 1502.67 | 3.67% |
| 2022-06-07 | 0.80 | 0.79 | 0.00 | 0.00% | 0.77 | 0.82 | 164955 | 1315.86 | 3.01% |
| 2022-06-06 | 0.80 | 0.79 | -0.09 | -10.23% | 0.79 | 0.84 | 313002 | 2494.55 | 5.71% |
| 2022-06-02 | 0.95 | 0.88 | -0.10 | -10.20% | 0.88 | 0.95 | 58523 | 524.35 | 1.07% |
| 2022-06-01 | 1.06 | 0.98 | -0.01 | -1.01% | 0.93 | 1.09 | 311910 | 3174.07 | 5.69% |
| 2022-05-31 | 0.76 | 0.99 | -0.10 | -9.17% | 0.74 | 0.99 | 1271711 | 10704.55 | 23.21% |
| 2022-04-29 | 1.09 | 1.09 | -0.06 | -5.22% | 1.09 | 1.09 | 64177 | 699.53 | 1.17% |
| 2022-04-28 | 1.15 | 1.15 | -0.06 | -4.96% | 1.15 | 1.15 | 32735 | 376.45 | 0.60% |
| 2022-04-27 | 1.21 | 1.21 | -0.06 | -4.72% | 1.21 | 1.21 | 9318 | 112.75 | 0.17% |
| 2022-04-26 | 1.27 | 1.27 | -0.07 | -5.22% | 1.27 | 1.27 | 6334 | 80.44 | 0.12% |
| 2022-04-25 | 1.34 | 1.34 | -0.07 | -4.96% | 1.34 | 1.34 | 34688 | 464.82 | 0.63% |
| 2022-04-22 | 1.41 | 1.41 | -0.07 | -4.73% | 1.41 | 1.43 | 131685 | 1857.11 | 2.40% |
| 2022-04-21 | 1.41 | 1.48 | 0.03 | 2.07% | 1.38 | 1.51 | 290199 | 4097.70 | 5.30% |
| 2022-04-20 | 1.45 | 1.45 | -0.08 | -5.23% | 1.45 | 1.61 | 338868 | 5077.49 | 6.18% |
| 2022-04-19 | 1.53 | 1.53 | -0.08 | -4.97% | 1.53 | 1.53 | 25761 | 394.14 | 0.47% |
| 2022-04-18 | 1.61 | 1.61 | -0.08 | -4.73% | 1.61 | 1.61 | 23032 | 370.82 | 0.42% |
| 2022-04-15 | 1.71 | 1.69 | -0.09 | -5.06% | 1.69 | 1.73 | 113768 | 1929.70 | 2.08% |
| 2022-04-14 | 1.83 | 1.78 | -0.09 | -4.81% | 1.78 | 1.85 | 105220 | 1878.82 | 1.92% |
| 2022-04-13 | 1.95 | 1.87 | -0.10 | -5.08% | 1.87 | 1.96 | 187147 | 3526.14 | 3.42% |
| 2022-04-12 | 2.01 | 1.97 | -0.07 | -3.43% | 1.94 | 2.03 | 174169 | 3410.07 | 3.18% |
| 2022-04-11 | 2.06 | 2.04 | -0.04 | -1.92% | 2.02 | 2.09 | 83319 | 1711.47 | 1.52% |
| 2022-04-08 | 2.07 | 2.08 | 0.01 | 0.48% | 2.04 | 2.13 | 87946 | 1828.90 | 1.61% |
| 2022-04-07 | 2.10 | 2.07 | -0.06 | -2.82% | 2.06 | 2.15 | 97031 | 2038.36 | 1.77% |
| 2022-04-06 | 2.03 | 2.13 | 0.10 | 4.93% | 2.01 | 2.13 | 140138 | 2941.53 | 2.56% |
| 2022-04-01 | 2.08 | 2.03 | -0.10 | -4.69% | 2.02 | 2.11 | 213741 | 4370.87 | 3.90% |
| 2022-03-31 | 2.17 | 2.13 | -0.06 | -2.74% | 2.10 | 2.19 | 102061 | 2198.50 | 1.86% |
| 2022-03-30 | 2.15 | 2.19 | 0.02 | 0.92% | 2.15 | 2.20 | 72462 | 1581.06 | 1.32% |
| 2022-03-29 | 2.21 | 2.17 | -0.03 | -1.36% | 2.16 | 2.21 | 82670 | 1800.18 | 1.51% |
| 2022-03-28 | 2.17 | 2.20 | 0.03 | 1.38% | 2.07 | 2.22 | 141132 | 3030.31 | 2.58% |
| 2022-03-25 | 2.20 | 2.17 | -0.11 | -4.82% | 2.17 | 2.24 | 225998 | 4935.68 | 4.12% |
| 2022-03-24 | 2.35 | 2.28 | -0.12 | -5.00% | 2.28 | 2.35 | 164854 | 3783.14 | 3.01% |
| 2022-03-23 | 2.36 | 2.40 | 0.03 | 1.27% | 2.34 | 2.41 | 74052 | 1761.74 | 1.35% |
| 2022-03-22 | 2.36 | 2.37 | -0.01 | -0.42% | 2.33 | 2.38 | 73853 | 1737.67 | 1.35% |
| 2022-03-21 | 2.38 | 2.38 | -0.01 | -0.42% | 2.35 | 2.44 | 79215 | 1889.81 | 1.45% |
| 2022-03-18 | 2.34 | 2.39 | 0.04 | 1.70% | 2.32 | 2.39 | 66296 | 1569.38 | 1.21% |
| 2022-03-17 | 2.32 | 2.35 | 0.03 | 1.29% | 2.32 | 2.37 | 100317 | 2357.13 | 1.83% |
| 2022-03-16 | 2.26 | 2.32 | 0.09 | 4.04% | 2.22 | 2.34 | 116775 | 2658.26 | 2.13% |
| 2022-03-15 | 2.28 | 2.23 | -0.08 | -3.46% | 2.23 | 2.36 | 127083 | 2925.71 | 2.32% |
| 2022-03-14 | 2.34 | 2.31 | -0.07 | -2.94% | 2.28 | 2.37 | 134175 | 3117.92 | 2.45% |
| 2022-03-11 | 2.37 | 2.38 | 0.11 | 4.85% | 2.30 | 2.38 | 234676 | 5511.97 | 4.28% |
| 2022-03-10 | 2.27 | 2.27 | 0.11 | 5.09% | 2.27 | 2.27 | 17651 | 400.68 | 0.32% |
| 2022-03-09 | 2.27 | 2.16 | -0.09 | -4.00% | 2.14 | 2.28 | 120039 | 2627.12 | 2.19% |
| 2022-03-08 | 2.34 | 2.25 | -0.10 | -4.26% | 2.25 | 2.35 | 101340 | 2328.14 | 1.85% |
| 2022-03-07 | 2.36 | 2.35 | -0.05 | -2.08% | 2.31 | 2.37 | 109009 | 2556.96 | 1.99% |
| 2022-03-04 | 2.43 | 2.40 | -0.05 | -2.04% | 2.39 | 2.46 | 118502 | 2865.70 | 2.16% |
| 2022-03-03 | 2.51 | 2.45 | 0.01 | 0.41% | 2.45 | 2.54 | 136658 | 3407.35 | 2.49% |
| 2022-03-02 | 2.39 | 2.44 | 0.03 | 1.24% | 2.39 | 2.46 | 103111 | 2509.36 | 1.88% |
| 2022-03-01 | 2.38 | 2.41 | 0.03 | 1.26% | 2.37 | 2.43 | 88541 | 2124.68 | 1.62% |
| 2022-02-28 | 2.39 | 2.38 | -0.02 | -0.83% | 2.37 | 2.42 | 77350 | 1850.50 | 1.41% |
| 2022-02-25 | 2.37 | 2.40 | 0.04 | 1.69% | 2.36 | 2.41 | 92101 | 2197.74 | 1.68% |
| 2022-02-24 | 2.44 | 2.36 | -0.08 | -3.28% | 2.33 | 2.48 | 181653 | 4371.47 | 3.32% |
| 2022-02-23 | 2.41 | 2.44 | 0.03 | 1.24% | 2.41 | 2.46 | 105880 | 2575.94 | 1.93% |
| 2022-02-22 | 2.43 | 2.41 | -0.04 | -1.63% | 2.38 | 2.43 | 134463 | 3234.28 | 2.45% |
| 2022-02-21 | 2.40 | 2.45 | -0.08 | -3.16% | 2.40 | 2.47 | 239297 | 5790.24 | 4.37% |
| 2022-02-18 | 2.49 | 2.53 | 0.02 | 0.80% | 2.48 | 2.54 | 76516 | 1925.90 | 1.40% |
| 2022-02-17 | 2.47 | 2.51 | 0.03 | 1.21% | 2.46 | 2.56 | 112356 | 2800.39 | 2.05% |
| 2022-02-16 | 2.45 | 2.48 | 0.03 | 1.22% | 2.45 | 2.50 | 81478 | 2016.19 | 1.49% |
| 2022-02-15 | 2.47 | 2.45 | -0.01 | -0.41% | 2.44 | 2.53 | 73886 | 1830.76 | 1.35% |
| 2022-02-14 | 2.43 | 2.46 | 0.00 | 0.00% | 2.41 | 2.49 | 78049 | 1917.06 | 1.42% |
| 2022-02-11 | 2.51 | 2.46 | -0.12 | -4.65% | 2.45 | 2.52 | 250558 | 6182.01 | 4.57% |
| 2022-02-10 | 2.58 | 2.58 | -0.02 | -0.77% | 2.57 | 2.61 | 93593 | 2417.77 | 1.71% |
| 2022-02-09 | 2.60 | 2.60 | -0.02 | -0.76% | 2.58 | 2.65 | 123179 | 3218.80 | 2.25% |
| 2022-02-08 | 2.54 | 2.62 | 0.08 | 3.15% | 2.51 | 2.66 | 159169 | 4120.19 | 2.90% |
| 2022-02-07 | 2.54 | 2.54 | 0.12 | 4.96% | 2.51 | 2.54 | 136055 | 3454.96 | 2.48% |
| 2022-01-28 | 2.52 | 2.42 | -0.13 | -5.10% | 2.42 | 2.54 | 215637 | 5275.94 | 3.94% |
| 2022-01-27 | 2.46 | 2.55 | 0.08 | 3.24% | 2.40 | 2.59 | 135807 | 3406.24 | 2.48% |
| 2022-01-26 | 2.45 | 2.47 | 0.02 | 0.82% | 2.37 | 2.50 | 114562 | 2784.74 | 2.09% |
| 2022-01-25 | 2.58 | 2.45 | -0.12 | -4.67% | 2.44 | 2.58 | 129235 | 3217.57 | 2.36% |
| 2022-01-24 | 2.58 | 2.57 | -0.02 | -0.77% | 2.53 | 2.60 | 65287 | 1676.00 | 1.19% |
| 2022-01-21 | 2.69 | 2.59 | -0.11 | -4.07% | 2.57 | 2.70 | 173170 | 4516.73 | 3.16% |
| 2022-01-20 | 2.74 | 2.70 | -0.04 | -1.46% | 2.67 | 2.81 | 160874 | 4406.67 | 2.94% |
深证大盘股票行情在线 K线走势图
丹邦退(002618)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
