神雾退(300156)股票行情
神雾退(300156)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 | 0.13 | 0.12 | -0.01 | -7.69% | 0.12 | 0.13 | 204527 | 255.70 | 2.83% | 0.00 |
| 2020-08-21 | 0.14 | 0.13 | -0.01 | -7.14% | 0.13 | 0.14 | 308169 | 407.08 | 4.27% | 0.00 |
| 2020-08-20 | 0.14 | 0.14 | 0.00 | 0.00% | 0.13 | 0.15 | 347723 | 487.25 | 4.82% | 0.00 |
| 2020-08-19 | 0.14 | 0.14 | -0.01 | -6.67% | 0.14 | 0.15 | 134187 | 190.69 | 1.86% | 0.00 |
| 2020-08-18 | 0.14 | 0.15 | 0.01 | 7.14% | 0.13 | 0.15 | 194449 | 278.40 | 2.69% |
| 2020-08-17 | 0.14 | 0.14 | 0.01 | 7.69% | 0.13 | 0.14 | 108207 | 149.82 | 1.50% |
| 2020-08-14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.13 | 0.14 | 40327 | 53.60 | 0.56% |
| 2020-08-13 | 0.13 | 0.13 | 0.00 | 0.00% | 0.13 | 0.14 | 65031 | 85.82 | 0.90% |
| 2020-08-12 | 0.13 | 0.13 | 0.00 | 0.00% | 0.12 | 0.14 | 109632 | 141.80 | 1.52% |
| 2020-08-11 | 0.13 | 0.13 | 0.00 | 0.00% | 0.12 | 0.14 | 106048 | 138.91 | 1.47% |
| 2020-08-10 | 0.13 | 0.13 | 0.00 | 0.00% | 0.12 | 0.13 | 78201 | 99.61 | 1.08% |
| 2020-08-07 | 0.13 | 0.13 | 0.00 | 0.00% | 0.12 | 0.14 | 126770 | 164.87 | 1.76% |
| 2020-08-06 | 0.14 | 0.13 | -0.01 | -7.14% | 0.13 | 0.14 | 58390 | 77.93 | 0.81% |
| 2020-08-05 | 0.14 | 0.14 | 0.01 | 7.69% | 0.12 | 0.14 | 318532 | 417.16 | 4.41% |
| 2020-08-04 | 0.14 | 0.13 | -0.01 | -7.14% | 0.13 | 0.14 | 68259 | 91.79 | 0.95% |
| 2020-08-03 | 0.13 | 0.14 | 0.01 | 7.69% | 0.13 | 0.14 | 70996 | 93.39 | 0.98% |
| 2020-07-31 | 0.13 | 0.13 | 0.00 | 0.00% | 0.12 | 0.14 | 134237 | 172.93 | 1.86% |
| 2020-07-30 | 0.13 | 0.13 | 0.00 | 0.00% | 0.12 | 0.14 | 207035 | 269.24 | 2.87% |
| 2020-07-29 | 0.13 | 0.13 | 0.00 | 0.00% | 0.12 | 0.14 | 92631 | 121.01 | 1.28% |
| 2020-07-28 | 0.13 | 0.13 | 0.00 | 0.00% | 0.12 | 0.14 | 252137 | 327.75 | 3.49% |
| 2020-07-27 | 0.14 | 0.13 | -0.01 | -7.14% | 0.13 | 0.15 | 328636 | 443.48 | 4.55% |
| 2020-07-24 | 0.15 | 0.14 | -0.01 | -6.67% | 0.14 | 0.16 | 379792 | 564.00 | 5.26% |
| 2020-07-23 | 0.15 | 0.15 | -0.01 | -6.25% | 0.15 | 0.16 | 271100 | 412.51 | 3.76% |
| 2020-07-22 | 0.16 | 0.16 | -0.01 | -5.88% | 0.15 | 0.17 | 879520 | 1370.35 | 12.19% |
| 2020-07-21 | 0.17 | 0.17 | -0.02 | -10.53% | 0.17 | 0.18 | 469587 | 799.48 | 6.51% |
| 2020-07-20 | 0.19 | 0.19 | -0.02 | -9.52% | 0.19 | 0.19 | 9869 | 18.75 | 0.14% |
| 2020-07-17 | 0.21 | 0.21 | -0.02 | -8.70% | 0.21 | 0.21 | 2046 | 4.30 | 0.03% |
| 2020-07-16 | 0.23 | 0.23 | -0.03 | -11.54% | 0.23 | 0.23 | 882 | 2.03 | 0.01% |
| 2020-07-15 | 0.26 | 0.26 | -0.03 | -10.34% | 0.26 | 0.26 | 7746 | 20.14 | 0.11% |
| 2020-07-14 | 0.29 | 0.29 | -0.03 | -9.38% | 0.29 | 0.29 | 1052 | 3.05 | 0.01% |
| 2020-05-27 | 0.32 | 0.32 | -0.03 | -8.57% | 0.32 | 0.32 | 358075 | 1145.84 | 4.96% |
| 2020-05-26 | 0.35 | 0.35 | -0.04 | -10.26% | 0.35 | 0.35 | 117564 | 411.47 | 1.63% |
| 2020-05-25 | 0.39 | 0.39 | -0.04 | -9.30% | 0.39 | 0.39 | 58373 | 227.65 | 0.81% |
| 2020-05-22 | 0.43 | 0.43 | -0.05 | -10.42% | 0.43 | 0.43 | 46640 | 200.55 | 0.65% |
| 2020-05-21 | 0.48 | 0.48 | -0.05 | -9.43% | 0.48 | 0.48 | 41773 | 200.51 | 0.58% |
| 2020-05-20 | 0.53 | 0.53 | -0.06 | -10.17% | 0.53 | 0.53 | 93904 | 497.69 | 1.30% |
| 2020-05-19 | 0.62 | 0.59 | -0.07 | -10.61% | 0.59 | 0.64 | 486199 | 2924.26 | 6.74% |
| 2020-05-18 | 0.72 | 0.66 | -0.07 | -9.59% | 0.66 | 0.73 | 595026 | 4068.28 | 8.24% |
| 2020-05-15 | 0.77 | 0.73 | -0.03 | -3.95% | 0.71 | 0.79 | 402362 | 3046.34 | 5.57% |
| 2020-05-14 | 0.76 | 0.76 | 0.01 | 1.33% | 0.73 | 0.79 | 296949 | 2276.02 | 4.11% |
| 2020-05-13 | 0.75 | 0.75 | -0.02 | -2.60% | 0.73 | 0.78 | 259894 | 1960.16 | 3.60% |
| 2020-05-12 | 0.81 | 0.77 | -0.05 | -6.10% | 0.74 | 0.82 | 431381 | 3317.86 | 5.98% |
| 2020-05-11 | 0.86 | 0.82 | -0.04 | -4.65% | 0.81 | 0.87 | 325851 | 2697.03 | 4.51% |
| 2020-05-08 | 0.84 | 0.86 | 0.00 | 0.00% | 0.84 | 0.90 | 294949 | 2554.61 | 4.09% |
| 2020-05-07 | 0.89 | 0.86 | -0.06 | -6.52% | 0.83 | 0.89 | 419273 | 3590.15 | 5.81% |
| 2020-04-30 | 0.92 | 0.92 | -0.01 | -1.08% | 0.91 | 0.96 | 282949 | 2670.60 | 3.92% |
| 2020-04-29 | 0.92 | 0.93 | 0.00 | 0.00% | 0.91 | 0.96 | 188825 | 1763.88 | 2.62% |
| 2020-04-28 | 0.97 | 0.93 | -0.05 | -5.10% | 0.89 | 0.99 | 332438 | 3082.68 | 4.61% |
| 2020-04-27 | 0.94 | 0.98 | 0.00 | 0.00% | 0.94 | 1.01 | 249461 | 2434.29 | 3.46% |
| 2020-04-24 | 1.02 | 0.98 | -0.06 | -5.77% | 0.98 | 1.04 | 264932 | 2663.61 | 3.67% |
| 2020-04-23 | 1.08 | 1.04 | -0.04 | -3.70% | 1.04 | 1.08 | 227715 | 2396.41 | 3.15% |
| 2020-04-22 | 1.13 | 1.08 | -0.06 | -5.26% | 1.03 | 1.13 | 370078 | 3972.49 | 5.13% |
| 2020-04-21 | 1.16 | 1.14 | -0.04 | -3.39% | 1.13 | 1.17 | 191890 | 2194.28 | 2.66% |
| 2020-04-20 | 1.17 | 1.18 | -0.01 | -0.84% | 1.17 | 1.20 | 125029 | 1474.70 | 1.73% |
| 2020-04-17 | 1.17 | 1.19 | 0.02 | 1.71% | 1.16 | 1.25 | 232695 | 2802.66 | 3.22% |
| 2020-04-16 | 1.20 | 1.17 | -0.03 | -2.50% | 1.16 | 1.20 | 165088 | 1935.00 | 2.29% |
| 2020-04-15 | 1.21 | 1.20 | -0.02 | -1.64% | 1.19 | 1.22 | 127418 | 1537.11 | 1.77% |
| 2020-04-14 | 1.20 | 1.22 | 0.01 | 0.83% | 1.20 | 1.23 | 132806 | 1614.20 | 1.84% |
| 2020-04-13 | 1.22 | 1.21 | -0.01 | -0.82% | 1.19 | 1.23 | 119426 | 1440.68 | 1.65% |
| 2020-04-10 | 1.26 | 1.22 | -0.05 | -3.94% | 1.21 | 1.28 | 174502 | 2150.23 | 2.42% |
| 2020-04-09 | 1.26 | 1.27 | 0.01 | 0.79% | 1.24 | 1.29 | 169174 | 2147.69 | 2.34% |
| 2020-04-08 | 1.27 | 1.26 | 0.00 | 0.00% | 1.25 | 1.28 | 125908 | 1591.80 | 1.74% |
| 2020-04-07 | 1.24 | 1.26 | 0.03 | 2.44% | 1.24 | 1.27 | 177838 | 2236.05 | 2.46% |
| 2020-04-03 | 1.26 | 1.23 | -0.04 | -3.15% | 1.21 | 1.26 | 159383 | 1968.30 | 2.21% |
| 2020-04-02 | 1.20 | 1.27 | 0.05 | 4.10% | 1.19 | 1.34 | 233435 | 2926.47 | 3.23% |
| 2020-04-01 | 1.21 | 1.22 | 0.01 | 0.83% | 1.19 | 1.23 | 112258 | 1365.21 | 1.56% |
| 2020-03-31 | 1.23 | 1.21 | -0.01 | -0.82% | 1.20 | 1.24 | 108852 | 1326.55 | 1.51% |
| 2020-03-30 | 1.25 | 1.22 | -0.04 | -3.17% | 1.20 | 1.25 | 117266 | 1432.42 | 1.62% |
| 2020-03-27 | 1.29 | 1.26 | 0.00 | 0.00% | 1.25 | 1.29 | 99026 | 1257.52 | 1.37% |
| 2020-03-26 | 1.30 | 1.26 | -0.04 | -3.08% | 1.26 | 1.30 | 157639 | 2012.38 | 2.18% |
| 2020-03-25 | 1.28 | 1.30 | 0.05 | 4.00% | 1.26 | 1.31 | 184165 | 2373.33 | 2.55% |
| 2020-03-24 | 1.23 | 1.25 | 0.04 | 3.31% | 1.22 | 1.25 | 140481 | 1739.74 | 1.95% |
| 2020-03-23 | 1.24 | 1.21 | -0.05 | -3.97% | 1.21 | 1.24 | 152946 | 1871.11 | 2.12% |
| 2020-03-20 | 1.25 | 1.26 | 0.01 | 0.80% | 1.24 | 1.28 | 165478 | 2084.82 | 2.29% |
| 2020-03-19 | 1.24 | 1.25 | 0.00 | 0.00% | 1.20 | 1.26 | 164753 | 2030.70 | 2.28% |
| 2020-03-18 | 1.30 | 1.25 | -0.03 | -2.34% | 1.23 | 1.32 | 180856 | 2303.06 | 2.51% |
| 2020-03-17 | 1.30 | 1.28 | -0.02 | -1.54% | 1.23 | 1.33 | 185550 | 2365.88 | 2.57% |
| 2020-03-16 | 1.36 | 1.30 | -0.05 | -3.70% | 1.30 | 1.39 | 204185 | 2744.28 | 2.83% |
| 2020-03-13 | 1.32 | 1.35 | -0.03 | -2.17% | 1.29 | 1.37 | 202061 | 2682.70 | 2.80% |
| 2020-03-12 | 1.40 | 1.38 | -0.04 | -2.82% | 1.36 | 1.40 | 195328 | 2690.42 | 2.71% |
深证大盘股票行情在线 K线走势图
