盛运退(300090)股票行情
盛运退(300090)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 |
|---|
| 2020-08-24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.11 | 0.13 | 289918 | 351.28 | 2.27% | 0.00 |
| 2020-08-21 | 0.13 | 0.12 | -0.01 | -7.69% | 0.12 | 0.14 | 496386 | 617.94 | 3.88% | 0.00 |
| 2020-08-20 | 0.13 | 0.13 | -0.01 | -7.14% | 0.13 | 0.14 | 167584 | 224.92 | 1.31% | 0.00 |
| 2020-08-19 | 0.14 | 0.14 | 0.00 | 0.00% | 0.13 | 0.14 | 185511 | 246.90 | 1.45% | 0.00 |
| 2020-08-18 | 0.13 | 0.14 | 0.01 | 7.69% | 0.12 | 0.14 | 226506 | 299.08 | 1.77% |
| 2020-08-17 | 0.13 | 0.13 | 0.01 | 8.33% | 0.12 | 0.13 | 223773 | 288.44 | 1.75% |
| 2020-08-14 | 0.12 | 0.12 | 0.00 | 0.00% | 0.12 | 0.13 | 119302 | 144.62 | 0.93% |
| 2020-08-13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.11 | 0.13 | 88438 | 106.87 | 0.69% |
| 2020-08-12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.11 | 0.13 | 226812 | 272.48 | 1.77% |
| 2020-08-11 | 0.12 | 0.12 | 0.00 | 0.00% | 0.12 | 0.13 | 87093 | 106.96 | 0.68% |
| 2020-08-10 | 0.12 | 0.12 | 0.00 | 0.00% | 0.11 | 0.13 | 200330 | 240.29 | 1.57% |
| 2020-08-07 | 0.13 | 0.12 | -0.01 | -7.69% | 0.12 | 0.13 | 553269 | 667.15 | 4.32% |
| 2020-08-06 | 0.13 | 0.13 | 0.00 | 0.00% | 0.12 | 0.13 | 150974 | 188.97 | 1.18% |
| 2020-08-05 | 0.12 | 0.13 | 0.01 | 8.33% | 0.12 | 0.13 | 107931 | 131.78 | 0.84% |
| 2020-08-04 | 0.13 | 0.12 | 0.00 | 0.00% | 0.12 | 0.13 | 124732 | 155.47 | 0.97% |
| 2020-08-03 | 0.12 | 0.12 | 0.00 | 0.00% | 0.12 | 0.13 | 195325 | 243.85 | 1.53% |
| 2020-07-31 | 0.12 | 0.12 | 0.00 | 0.00% | 0.11 | 0.13 | 263661 | 316.61 | 2.06% |
| 2020-07-30 | 0.12 | 0.12 | 0.00 | 0.00% | 0.11 | 0.13 | 519072 | 622.26 | 4.06% |
| 2020-07-29 | 0.12 | 0.12 | 0.00 | 0.00% | 0.11 | 0.13 | 344908 | 409.77 | 2.70% |
| 2020-07-28 | 0.11 | 0.12 | 0.00 | 0.00% | 0.11 | 0.13 | 442953 | 527.65 | 3.46% |
| 2020-07-27 | 0.13 | 0.12 | -0.01 | -7.69% | 0.12 | 0.13 | 694026 | 839.71 | 5.42% |
| 2020-07-24 | 0.14 | 0.13 | -0.01 | -7.14% | 0.13 | 0.14 | 1035276 | 1363.35 | 8.09% |
| 2020-07-23 | 0.14 | 0.14 | -0.01 | -6.67% | 0.14 | 0.15 | 894872 | 1257.27 | 6.99% |
| 2020-07-22 | 0.15 | 0.15 | -0.02 | -11.76% | 0.15 | 0.15 | 155979 | 233.97 | 1.22% |
| 2020-07-21 | 0.17 | 0.17 | -0.02 | -10.53% | 0.17 | 0.17 | 82462 | 140.19 | 0.64% |
| 2020-07-20 | 0.19 | 0.19 | -0.02 | -9.52% | 0.19 | 0.19 | 10425 | 19.81 | 0.08% |
| 2020-07-17 | 0.21 | 0.21 | -0.02 | -8.70% | 0.21 | 0.21 | 1499 | 3.15 | 0.01% |
| 2020-07-16 | 0.23 | 0.23 | -0.03 | -11.54% | 0.23 | 0.23 | 1327 | 3.05 | 0.01% |
| 2020-07-15 | 0.26 | 0.26 | -0.03 | -10.34% | 0.26 | 0.26 | 1162 | 3.02 | 0.01% |
| 2020-07-14 | 0.29 | 0.29 | -0.03 | -9.38% | 0.29 | 0.29 | 1523 | 4.42 | 0.01% |
| 2020-06-01 | 0.26 | 0.32 | 0.03 | 10.34% | 0.26 | 0.32 | 1969351 | 5791.86 | 17.25% |
| 2020-05-29 | 0.29 | 0.29 | -0.03 | -9.38% | 0.29 | 0.29 | 462289 | 1340.64 | 4.05% |
| 2020-05-28 | 0.32 | 0.32 | -0.04 | -11.11% | 0.32 | 0.32 | 128036 | 409.72 | 1.12% |
| 2020-05-27 | 0.36 | 0.36 | -0.04 | -10.00% | 0.36 | 0.36 | 45042 | 162.15 | 0.39% |
| 2020-05-26 | 0.40 | 0.40 | -0.04 | -9.09% | 0.40 | 0.40 | 67381 | 269.52 | 0.59% |
| 2020-05-25 | 0.44 | 0.44 | -0.05 | -10.20% | 0.44 | 0.44 | 64395 | 283.34 | 0.56% |
| 2020-05-22 | 0.49 | 0.49 | -0.05 | -9.26% | 0.49 | 0.49 | 112078 | 549.18 | 0.98% |
| 2020-05-21 | 0.54 | 0.54 | -0.06 | -10.00% | 0.54 | 0.54 | 221812 | 1197.78 | 1.94% |
| 2020-05-20 | 0.60 | 0.60 | -0.07 | -10.45% | 0.60 | 0.60 | 164014 | 984.08 | 1.44% |
| 2020-05-19 | 0.73 | 0.67 | -0.07 | -9.46% | 0.67 | 0.73 | 709857 | 4878.08 | 6.22% |
| 2020-05-18 | 0.83 | 0.74 | -0.08 | -9.76% | 0.74 | 0.84 | 602668 | 4609.32 | 5.28% |
| 2020-05-15 | 0.84 | 0.82 | -0.03 | -3.53% | 0.81 | 0.87 | 313330 | 2627.16 | 2.74% |
| 2020-05-14 | 0.84 | 0.85 | -0.01 | -1.16% | 0.81 | 0.88 | 390575 | 3308.42 | 3.42% |
| 2020-05-13 | 0.90 | 0.86 | -0.06 | -6.52% | 0.85 | 0.90 | 480072 | 4173.86 | 4.21% |
| 2020-05-12 | 0.94 | 0.92 | -0.04 | -4.17% | 0.90 | 0.95 | 361516 | 3334.88 | 3.17% |
| 2020-05-11 | 0.93 | 0.96 | 0.02 | 2.13% | 0.92 | 0.98 | 510887 | 4863.84 | 4.48% |
| 2020-05-08 | 0.91 | 0.94 | 0.02 | 2.17% | 0.90 | 1.00 | 601630 | 5731.72 | 5.27% |
| 2020-05-07 | 0.95 | 0.92 | -0.03 | -3.16% | 0.90 | 0.96 | 426690 | 3916.12 | 3.74% |
| 2020-05-06 | 0.96 | 0.95 | -0.01 | -1.04% | 0.93 | 0.97 | 309915 | 2950.88 | 2.71% |
| 2020-04-30 | 1.00 | 0.96 | -0.05 | -4.95% | 0.95 | 1.02 | 478403 | 4687.46 | 4.19% |
| 2020-04-29 | 1.02 | 1.01 | -0.02 | -1.94% | 1.01 | 1.04 | 156921 | 1602.72 | 1.37% |
| 2020-04-28 | 1.06 | 1.03 | 0.00 | 0.00% | 1.01 | 1.07 | 224626 | 2324.50 | 1.97% |
| 2020-04-27 | 1.02 | 1.03 | 0.01 | 0.98% | 1.01 | 1.05 | 260054 | 2684.90 | 2.28% |
| 2020-04-24 | 1.08 | 1.02 | -0.06 | -5.56% | 1.02 | 1.08 | 236788 | 2481.65 | 2.07% |
| 2020-04-23 | 1.09 | 1.08 | 0.00 | 0.00% | 1.06 | 1.09 | 219875 | 2344.36 | 1.93% |
| 2020-04-22 | 1.08 | 1.08 | -0.01 | -0.92% | 1.07 | 1.10 | 244953 | 2650.70 | 2.15% |
| 2020-04-21 | 1.10 | 1.09 | -0.03 | -2.68% | 1.07 | 1.14 | 317701 | 3504.03 | 2.78% |
| 2020-04-20 | 1.09 | 1.12 | 0.01 | 0.90% | 1.05 | 1.15 | 409947 | 4523.10 | 3.59% |
| 2020-04-17 | 1.06 | 1.11 | 0.05 | 4.72% | 1.05 | 1.17 | 715745 | 8145.50 | 6.27% |
| 2020-04-16 | 1.08 | 1.06 | -0.03 | -2.75% | 1.05 | 1.08 | 316996 | 3358.53 | 2.78% |
| 2020-04-15 | 1.15 | 1.09 | -0.06 | -5.22% | 1.04 | 1.16 | 550172 | 6042.19 | 4.82% |
| 2020-04-14 | 1.16 | 1.15 | 0.00 | 0.00% | 1.14 | 1.17 | 148994 | 1717.25 | 1.31% |
| 2020-04-13 | 1.17 | 1.15 | -0.02 | -1.71% | 1.13 | 1.18 | 213092 | 2469.40 | 1.87% |
| 2020-04-10 | 1.18 | 1.17 | -0.02 | -1.68% | 1.16 | 1.20 | 199510 | 2347.12 | 1.75% |
| 2020-04-09 | 1.19 | 1.19 | 0.00 | 0.00% | 1.18 | 1.21 | 240170 | 2865.81 | 2.10% |
| 2020-04-08 | 1.20 | 1.19 | -0.02 | -1.65% | 1.18 | 1.20 | 203778 | 2422.84 | 1.79% |
| 2020-04-07 | 1.19 | 1.21 | 0.02 | 1.68% | 1.18 | 1.21 | 260037 | 3111.60 | 2.28% |
| 2020-04-03 | 1.19 | 1.19 | -0.01 | -0.83% | 1.18 | 1.21 | 186325 | 2212.71 | 1.63% |
| 2020-04-02 | 1.16 | 1.20 | 0.03 | 2.56% | 1.15 | 1.25 | 324541 | 3871.21 | 2.84% |
| 2020-04-01 | 1.17 | 1.17 | -0.01 | -0.85% | 1.16 | 1.18 | 157534 | 1843.83 | 1.38% |
| 2020-03-31 | 1.19 | 1.18 | 0.00 | 0.00% | 1.17 | 1.20 | 158887 | 1875.39 | 1.39% |
| 2020-03-30 | 1.20 | 1.18 | -0.03 | -2.48% | 1.17 | 1.21 | 175797 | 2076.65 | 1.54% |
| 2020-03-27 | 1.23 | 1.21 | -0.01 | -0.82% | 1.21 | 1.23 | 164564 | 2002.85 | 1.44% |
| 2020-03-26 | 1.24 | 1.22 | -0.03 | -2.40% | 1.22 | 1.25 | 218677 | 2694.16 | 1.92% |
| 2020-03-25 | 1.23 | 1.25 | 0.03 | 2.46% | 1.21 | 1.27 | 352675 | 4350.18 | 3.09% |
| 2020-03-24 | 1.21 | 1.22 | 0.02 | 1.67% | 1.19 | 1.22 | 176691 | 2132.54 | 1.55% |
| 2020-03-23 | 1.22 | 1.20 | -0.04 | -3.23% | 1.19 | 1.23 | 158654 | 1918.91 | 1.39% |
| 2020-03-20 | 1.23 | 1.24 | 0.02 | 1.64% | 1.22 | 1.24 | 159264 | 1953.72 | 1.40% |
| 2020-03-19 | 1.21 | 1.22 | 0.00 | 0.00% | 1.20 | 1.23 | 184100 | 2236.98 | 1.61% |
| 2020-03-18 | 1.27 | 1.22 | -0.03 | -2.40% | 1.21 | 1.27 | 195153 | 2428.13 | 1.71% |
深证大盘股票行情在线 K线走势图
