金亚退(300028)股票行情
金亚退(300028)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 |
|---|
| 2020-07-31 | 0.31 | 0.30 | -0.01 | -3.23% | 0.29 | 0.31 | 141327 | 430.13 | 4.11% | 0.00 |
| 2020-07-30 | 0.31 | 0.31 | 0.01 | 3.33% | 0.30 | 0.31 | 106101 | 326.84 | 3.08% | 0.00 |
| 2020-07-29 | 0.30 | 0.30 | 0.00 | 0.00% | 0.29 | 0.31 | 44814 | 134.62 | 1.30% | 0.00 |
| 2020-07-28 | 0.30 | 0.30 | 0.00 | 0.00% | 0.29 | 0.31 | 38400 | 115.22 | 1.12% |
| 2020-07-27 | 0.31 | 0.30 | -0.02 | -6.25% | 0.30 | 0.32 | 67238 | 206.63 | 1.95% |
| 2020-07-24 | 0.33 | 0.32 | 0.00 | 0.00% | 0.31 | 0.33 | 64600 | 208.89 | 1.88% |
| 2020-07-23 | 0.32 | 0.32 | 0.00 | 0.00% | 0.32 | 0.33 | 13450 | 43.69 | 0.39% |
| 2020-07-22 | 0.32 | 0.32 | 0.00 | 0.00% | 0.31 | 0.33 | 92604 | 296.84 | 2.69% |
| 2020-07-21 | 0.33 | 0.32 | -0.02 | -5.88% | 0.31 | 0.34 | 129215 | 417.56 | 3.76% |
| 2020-07-20 | 0.34 | 0.34 | 0.00 | 0.00% | 0.33 | 0.34 | 25634 | 85.42 | 0.75% |
| 2020-07-17 | 0.35 | 0.34 | -0.01 | -2.86% | 0.34 | 0.36 | 121128 | 420.42 | 3.52% |
| 2020-07-16 | 0.35 | 0.35 | 0.00 | 0.00% | 0.34 | 0.36 | 64722 | 226.51 | 1.88% |
| 2020-07-15 | 0.35 | 0.35 | -0.01 | -2.78% | 0.34 | 0.36 | 70569 | 246.50 | 2.05% |
| 2020-07-14 | 0.37 | 0.36 | -0.01 | -2.70% | 0.34 | 0.37 | 109248 | 388.99 | 3.18% |
| 2020-07-13 | 0.39 | 0.37 | -0.01 | -2.63% | 0.36 | 0.39 | 169889 | 634.54 | 4.94% |
| 2020-07-10 | 0.38 | 0.38 | 0.00 | 0.00% | 0.37 | 0.40 | 134557 | 522.06 | 3.91% |
| 2020-07-09 | 0.38 | 0.38 | 0.00 | 0.00% | 0.37 | 0.40 | 92864 | 354.73 | 2.70% |
| 2020-07-08 | 0.37 | 0.38 | 0.00 | 0.00% | 0.36 | 0.40 | 81875 | 311.79 | 2.38% |
| 2020-07-07 | 0.38 | 0.38 | 0.00 | 0.00% | 0.37 | 0.39 | 76864 | 291.39 | 2.23% |
| 2020-07-06 | 0.38 | 0.38 | 0.00 | 0.00% | 0.37 | 0.39 | 88234 | 335.82 | 2.57% |
| 2020-07-03 | 0.39 | 0.38 | -0.01 | -2.56% | 0.37 | 0.39 | 68440 | 258.59 | 1.99% |
| 2020-07-02 | 0.38 | 0.39 | 0.01 | 2.63% | 0.38 | 0.41 | 131368 | 515.92 | 3.82% |
| 2020-07-01 | 0.38 | 0.38 | -0.01 | -2.56% | 0.37 | 0.39 | 168508 | 639.79 | 4.90% |
| 2020-06-30 | 0.39 | 0.39 | -0.02 | -4.88% | 0.37 | 0.40 | 338637 | 1305.32 | 9.84% |
| 2020-06-29 | 0.41 | 0.41 | -0.04 | -8.89% | 0.41 | 0.44 | 387987 | 1600.07 | 11.28% |
| 2020-06-24 | 0.45 | 0.45 | -0.05 | -10.00% | 0.45 | 0.45 | 5618 | 25.28 | 0.16% |
| 2020-06-23 | 0.50 | 0.50 | -0.06 | -10.71% | 0.50 | 0.50 | 2686 | 13.43 | 0.08% |
| 2020-06-22 | 0.56 | 0.56 | -0.06 | -9.68% | 0.56 | 0.56 | 99 | 0.55 | 0.00% |
| 2020-06-19 | 0.62 | 0.62 | -0.07 | -10.14% | 0.62 | 0.62 | 57 | 0.35 | 0.00% |
| 2020-06-18 | 0.69 | 0.69 | -0.08 | -10.39% | 0.69 | 0.69 | 120 | 0.83 | 0.00% |
| 2018-08-07 | 0.68 | 0.77 | 0.05 | 6.94% | 0.68 | 0.78 | 332766 | 2465.88 | 9.67% |
| 2018-08-06 | 0.74 | 0.72 | -0.06 | -7.69% | 0.72 | 0.77 | 280245 | 2074.11 | 8.15% |
| 2018-08-03 | 0.83 | 0.78 | -0.05 | -6.02% | 0.76 | 0.84 | 325714 | 2569.35 | 9.47% |
| 2018-08-02 | 0.83 | 0.83 | -0.07 | -7.78% | 0.81 | 0.86 | 427140 | 3552.13 | 12.42% |
| 2018-08-01 | 0.81 | 0.90 | 0.00 | 0.00% | 0.81 | 0.96 | 531514 | 4625.43 | 15.45% |
| 2018-07-31 | 0.90 | 0.90 | -0.10 | -10.00% | 0.90 | 0.90 | 53729 | 483.56 | 1.56% |
| 2018-07-30 | 1.00 | 1.00 | -0.11 | -9.91% | 1.00 | 1.00 | 107548 | 1075.48 | 3.13% |
| 2018-07-27 | 0.99 | 1.11 | 0.08 | 7.77% | 0.99 | 1.13 | 745466 | 8118.81 | 21.67% |
| 2018-07-26 | 0.93 | 1.03 | 0.09 | 9.57% | 0.91 | 1.03 | 488907 | 4899.77 | 14.21% |
| 2018-07-25 | 0.84 | 0.94 | 0.09 | 10.59% | 0.82 | 0.94 | 328525 | 2878.73 | 9.55% |
| 2018-07-24 | 0.84 | 0.85 | 0.02 | 2.41% | 0.83 | 0.85 | 228738 | 1927.91 | 6.65% |
| 2018-07-23 | 0.85 | 0.83 | -0.08 | -8.79% | 0.82 | 0.88 | 369172 | 3101.61 | 10.73% |
| 2018-07-20 | 0.90 | 0.91 | -0.05 | -5.21% | 0.89 | 0.94 | 305365 | 2789.91 | 8.88% |
| 2018-07-19 | 1.01 | 0.96 | -0.06 | -5.88% | 0.94 | 1.01 | 283308 | 2755.15 | 8.24% |
| 2018-07-18 | 1.00 | 1.02 | 0.00 | 0.00% | 1.00 | 1.04 | 218517 | 2213.87 | 6.35% |
| 2018-07-17 | 1.00 | 1.02 | 0.01 | 0.99% | 0.98 | 1.03 | 250313 | 2520.49 | 7.28% |
| 2018-07-16 | 1.04 | 1.01 | -0.07 | -6.48% | 0.97 | 1.06 | 395398 | 3990.54 | 11.49% |
| 2018-07-13 | 1.12 | 1.08 | -0.01 | -0.92% | 1.08 | 1.14 | 389277 | 4310.80 | 11.32% |
| 2018-07-12 | 1.06 | 1.09 | 0.01 | 0.93% | 1.06 | 1.13 | 394048 | 4317.02 | 11.46% |
| 2018-07-11 | 1.11 | 1.08 | -0.07 | -6.09% | 1.06 | 1.11 | 494976 | 5378.73 | 14.39% |
| 2018-07-10 | 1.10 | 1.15 | -0.07 | -5.74% | 1.10 | 1.21 | 850061 | 9535.11 | 24.71% |
| 2018-07-09 | 1.22 | 1.22 | -0.13 | -9.63% | 1.22 | 1.22 | 16468 | 200.91 | 0.48% |
| 2018-07-06 | 1.35 | 1.35 | -0.15 | -10.00% | 1.35 | 1.35 | 5696 | 76.90 | 0.17% |
| 2018-07-05 | 1.50 | 1.50 | -0.17 | -10.18% | 1.50 | 1.50 | 5284 | 79.26 | 0.15% |
| 2018-07-04 | 1.67 | 1.67 | -0.19 | -10.22% | 1.67 | 1.67 | 3364 | 56.18 | 0.10% |
| 2018-07-03 | 1.86 | 1.86 | -0.21 | -10.14% | 1.86 | 1.86 | 3059 | 56.90 | 0.09% |
| 2018-07-02 | 2.07 | 2.07 | -0.23 | -10.00% | 2.07 | 2.07 | 3371 | 69.78 | 0.10% |
| 2018-06-29 | 2.30 | 2.30 | -0.25 | -9.80% | 2.30 | 2.30 | 4177 | 96.07 | 0.12% |
| 2018-06-28 | 2.55 | 2.55 | -0.28 | -9.89% | 2.55 | 2.55 | 3023 | 77.09 | 0.09% |
| 2018-06-27 | 2.83 | 2.83 | -0.31 | -9.87% | 2.83 | 2.83 | 5520 | 156.22 | 0.16% |
| 2018-06-25 | 3.11 | 3.14 | 0.03 | 0.96% | 3.08 | 3.16 | 22163 | 694.88 | 0.64% |
| 2018-06-22 | 3.04 | 3.11 | 0.05 | 1.63% | 2.98 | 3.15 | 44791 | 1377.15 | 1.30% |
| 2018-06-21 | 3.20 | 3.06 | -0.20 | -6.13% | 3.02 | 3.28 | 60321 | 1901.84 | 1.75% |
| 2018-06-20 | 3.23 | 3.26 | -0.04 | -1.21% | 3.15 | 3.32 | 66188 | 2135.03 | 1.92% |
| 2018-06-19 | 3.55 | 3.30 | -0.37 | -10.08% | 3.30 | 3.55 | 68651 | 2323.83 | 2.00% |
| 2018-06-15 | 3.75 | 3.67 | -0.10 | -2.65% | 3.65 | 3.83 | 30914 | 1148.21 | 0.90% |
| 2018-06-14 | 3.71 | 3.77 | 0.04 | 1.07% | 3.71 | 3.85 | 20584 | 778.33 | 0.60% |
| 2018-06-13 | 3.89 | 3.73 | -0.15 | -3.87% | 3.73 | 3.89 | 25396 | 965.57 | 0.74% |
| 2018-06-12 | 3.85 | 3.88 | 0.01 | 0.26% | 3.83 | 3.93 | 21063 | 817.43 | 0.61% |
| 2018-06-11 | 3.77 | 3.87 | 0.03 | 0.78% | 3.75 | 3.89 | 26521 | 1012.72 | 0.77% |
| 2018-06-08 | 3.92 | 3.84 | -0.07 | -1.79% | 3.81 | 3.92 | 30492 | 1175.24 | 0.89% |
| 2018-06-07 | 4.02 | 3.91 | -0.10 | -2.49% | 3.88 | 4.03 | 27228 | 1076.08 | 0.79% |
| 2018-06-06 | 4.00 | 4.01 | 0.00 | 0.00% | 3.97 | 4.05 | 19027 | 762.21 | 0.55% |
| 2018-06-05 | 3.94 | 4.01 | 0.07 | 1.78% | 3.94 | 4.02 | 20512 | 817.13 | 0.60% |
| 2018-06-04 | 3.99 | 3.94 | -0.04 | -1.01% | 3.93 | 3.99 | 21921 | 868.59 | 0.64% |
| 2018-06-01 | 3.94 | 3.98 | 0.00 | 0.00% | 3.92 | 4.02 | 29200 | 1161.17 | 0.85% |
| 2018-05-31 | 3.86 | 3.98 | 0.15 | 3.92% | 3.85 | 4.01 | 42919 | 1688.16 | 1.25% |
| 2018-05-30 | 4.00 | 3.83 | -0.22 | -5.43% | 3.79 | 4.00 | 54926 | 2145.65 | 1.60% |
| 2018-05-29 | 4.11 | 4.05 | -0.12 | -2.88% | 4.05 | 4.18 | 42661 | 1757.14 | 1.24% |
| 2018-05-28 | 4.35 | 4.17 | -0.18 | -4.14% | 4.16 | 4.38 | 51545 | 2184.97 | 1.50% |
深证大盘股票行情在线 K线走势图
金亚退(300028)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
