中程退(300208)股票行情
中程退(300208)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 |
|---|
| 2025-07-18 | 0.32 | 0.28 | -0.04 | -12.50% | 0.27 | 0.32 | 393202 | 1148.34 | 5.72% | 200.00 |
| 2025-07-17 | 0.31 | 0.32 | 0.01 | 3.23% | 0.30 | 0.32 | 179117 | 558.43 | 2.61% | 310.00 |
| 2025-07-16 | 0.32 | 0.31 | 0.00 | 0.00% | 0.30 | 0.32 | 144660 | 448.04 | 2.10% | 377.00 |
| 2025-07-15 | 0.30 | 0.31 | 0.01 | 3.33% | 0.29 | 0.32 | 193718 | 596.26 | 2.82% | 0.00 |
| 2025-07-14 | 0.29 | 0.30 | 0.01 | 3.45% | 0.28 | 0.30 | 165820 | 478.28 | 2.41% | 100.00 |
| 2025-07-11 | 0.26 | 0.29 | 0.03 | 11.54% | 0.25 | 0.31 | 319924 | 890.31 | 4.65% | 0.00 |
| 2025-07-10 | 0.25 | 0.26 | 0.01 | 4.00% | 0.25 | 0.26 | 103654 | 263.82 | 1.51% | 0.00 |
| 2025-07-09 | 0.25 | 0.25 | 0.00 | 0.00% | 0.25 | 0.26 | 69418 | 175.49 | 1.01% | 0.00 |
| 2025-07-08 | 0.26 | 0.25 | 0.00 | 0.00% | 0.25 | 0.26 | 128700 | 322.53 | 1.87% | 0.00 |
| 2025-07-07 | 0.26 | 0.25 | 0.00 | 0.00% | 0.25 | 0.26 | 77800 | 197.36 | 1.13% | 0.00 |
| 2025-07-04 | 0.25 | 0.25 | 0.00 | 0.00% | 0.25 | 0.26 | 78984 | 199.55 | 1.15% | 50.00 |
| 2025-07-03 | 0.25 | 0.25 | -0.01 | -3.85% | 0.24 | 0.26 | 172399 | 425.94 | 2.51% | 0.00 |
| 2025-07-02 | 0.26 | 0.26 | 0.00 | 0.00% | 0.24 | 0.27 | 192336 | 486.11 | 2.80% | 0.00 |
| 2025-07-01 | 0.25 | 0.26 | 0.00 | 0.00% | 0.24 | 0.28 | 240675 | 623.93 | 3.50% | 1999.00 |
| 2025-06-30 | 0.24 | 0.26 | -0.60 | -69.77% | 0.24 | 0.30 | 637254 | 1672.87 | 9.27% | 48.00 |
| 2025-04-30 | 0.86 | 0.86 | -0.21 | -19.63% | 0.86 | 0.86 | 144433 | 1242.12 | 2.10% | 349.00 |
| 2025-04-29 | 1.22 | 1.07 | -0.22 | -17.05% | 1.03 | 1.38 | 412203 | 4667.08 | 6.00% | 176.00 |
| 2025-04-28 | 1.50 | 1.29 | -0.30 | -18.87% | 1.27 | 1.50 | 286421 | 3907.55 | 4.17% | 0.00 |
| 2025-04-25 | 1.62 | 1.59 | -0.09 | -5.36% | 1.52 | 1.79 | 250237 | 4078.78 | 3.64% | 0.00 |
| 2025-04-24 | 1.62 | 1.68 | -0.20 | -10.64% | 1.62 | 1.88 | 241182 | 4186.96 | 3.51% | 40.00 |
| 2025-04-23 | 1.97 | 1.88 | -0.10 | -5.05% | 1.86 | 2.01 | 196052 | 3761.37 | 2.85% | 10.00 |
| 2025-04-22 | 2.00 | 1.98 | -0.03 | -1.49% | 1.95 | 2.04 | 121134 | 2410.14 | 1.76% | 0.00 |
| 2025-04-21 | 2.05 | 2.01 | 0.01 | 0.50% | 2.00 | 2.15 | 202348 | 4154.16 | 2.94% | 0.00 |
| 2025-04-18 | 2.12 | 2.00 | -0.20 | -9.09% | 1.98 | 2.28 | 350648 | 7442.82 | 5.10% | 700.00 |
| 2025-04-17 | 1.81 | 2.20 | 0.37 | 20.22% | 1.80 | 2.20 | 271802 | 5572.50 | 3.95% | 87.00 |
| 2025-04-16 | 1.89 | 1.83 | -0.08 | -4.19% | 1.81 | 1.90 | 89506 | 1645.97 | 1.30% | 0.00 |
| 2025-04-15 | 1.85 | 1.91 | 0.06 | 3.24% | 1.84 | 2.00 | 100176 | 1911.41 | 1.46% | 0.00 |
| 2025-04-14 | 1.80 | 1.85 | 0.07 | 3.93% | 1.79 | 1.85 | 76124 | 1392.93 | 1.11% | 0.00 |
| 2025-04-11 | 1.76 | 1.78 | 0.01 | 0.56% | 1.76 | 1.81 | 79500 | 1414.75 | 1.16% | 0.00 |
| 2025-04-10 | 1.76 | 1.77 | 0.02 | 1.14% | 1.76 | 1.82 | 84954 | 1522.50 | 1.24% | 0.00 |
| 2025-04-09 | 1.64 | 1.75 | 0.04 | 2.34% | 1.52 | 1.79 | 116177 | 1932.35 | 1.69% | 0.00 |
| 2025-04-08 | 1.71 | 1.71 | 0.03 | 1.79% | 1.68 | 1.79 | 111856 | 1938.91 | 1.63% | 0.00 |
| 2025-04-07 | 1.88 | 1.68 | -0.29 | -14.72% | 1.64 | 1.88 | 166330 | 2929.90 | 2.42% | 0.00 |
| 2025-04-03 | 2.03 | 1.97 | -0.08 | -3.90% | 1.97 | 2.04 | 96359 | 1920.98 | 1.40% | 0.00 |
| 2025-04-02 | 1.92 | 2.05 | 0.13 | 6.77% | 1.90 | 2.10 | 168807 | 3382.37 | 2.46% | 0.00 |
| 2025-04-01 | 1.92 | 1.92 | 0.00 | 0.00% | 1.89 | 1.94 | 69415 | 1328.52 | 1.01% | 0.00 |
| 2025-03-31 | 1.92 | 1.92 | 0.06 | 3.23% | 1.90 | 1.98 | 109603 | 2118.07 | 1.59% | 0.00 |
| 2025-03-28 | 1.89 | 1.86 | -0.04 | -2.11% | 1.85 | 1.91 | 100277 | 1885.57 | 1.46% | 0.00 |
| 2025-03-27 | 1.98 | 1.90 | -0.10 | -5.00% | 1.90 | 1.99 | 164496 | 3160.86 | 2.39% | 2.00 |
| 2025-03-26 | 1.97 | 2.00 | 0.00 | 0.00% | 1.95 | 2.02 | 109977 | 2185.38 | 1.60% | 0.00 |
| 2025-03-25 | 2.05 | 2.00 | -0.07 | -3.38% | 1.96 | 2.13 | 187670 | 3804.59 | 2.73% | 0.00 |
| 2025-03-24 | 2.29 | 2.07 | -0.22 | -9.61% | 2.02 | 2.29 | 248587 | 5260.13 | 3.62% | 0.00 |
| 2025-03-21 | 2.19 | 2.29 | 0.10 | 4.57% | 2.14 | 2.39 | 299727 | 6821.10 | 4.36% | 0.00 |
| 2025-03-20 | 2.04 | 2.19 | 0.17 | 8.42% | 2.02 | 2.29 | 278142 | 5982.35 | 4.05% | 0.00 |
| 2025-03-19 | 2.02 | 2.02 | 0.00 | 0.00% | 1.98 | 2.07 | 87781 | 1779.56 | 1.28% | 0.00 |
| 2025-03-18 | 2.02 | 2.02 | 0.01 | 0.50% | 2.00 | 2.07 | 96407 | 1961.22 | 1.40% | 0.00 |
| 2025-03-17 | 1.98 | 2.01 | 0.04 | 2.03% | 1.97 | 2.01 | 84516 | 1683.38 | 1.23% | 0.00 |
| 2025-03-14 | 1.96 | 1.97 | 0.02 | 1.03% | 1.94 | 1.98 | 72107 | 1414.19 | 1.05% | 0.00 |
| 2025-03-13 | 2.00 | 1.95 | -0.06 | -2.99% | 1.93 | 2.01 | 95685 | 1880.50 | 1.39% | 0.00 |
| 2025-03-12 | 1.99 | 2.01 | 0.00 | 0.00% | 1.98 | 2.04 | 104669 | 2099.75 | 1.52% | 0.00 |
| 2025-03-11 | 2.00 | 2.01 | 0.01 | 0.50% | 1.98 | 2.08 | 147346 | 2985.07 | 2.14% | 12.00 |
| 2025-03-10 | 1.92 | 2.00 | 0.09 | 4.71% | 1.91 | 2.04 | 144580 | 2872.81 | 2.10% | 0.00 |
| 2025-03-07 | 1.94 | 1.91 | -0.02 | -1.04% | 1.91 | 1.98 | 97853 | 1903.04 | 1.42% | 49.00 |
| 2025-03-06 | 1.90 | 1.93 | 0.03 | 1.58% | 1.88 | 1.94 | 83637 | 1601.68 | 1.22% | 1.00 |
| 2025-03-05 | 1.91 | 1.90 | -0.04 | -2.06% | 1.88 | 1.94 | 74647 | 1426.36 | 1.09% | 0.00 |
| 2025-03-04 | 1.98 | 1.94 | -0.07 | -3.48% | 1.93 | 2.02 | 97094 | 1894.68 | 1.41% | 0.00 |
| 2025-03-03 | 1.95 | 2.01 | 0.03 | 1.52% | 1.88 | 2.05 | 188575 | 3697.17 | 2.74% | 64.00 |
| 2025-02-28 | 1.86 | 1.98 | 0.13 | 7.03% | 1.84 | 2.06 | 219124 | 4298.56 | 3.19% | 0.00 |
| 2025-02-27 | 1.90 | 1.85 | -0.05 | -2.63% | 1.83 | 1.91 | 89944 | 1675.69 | 1.31% | 0.00 |
| 2025-02-26 | 1.89 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 62272 | 1174.45 | 0.91% | 108.00 |
| 2025-02-25 | 1.88 | 1.88 | -0.02 | -1.05% | 1.87 | 1.95 | 87495 | 1667.41 | 1.27% | 0.00 |
| 2025-02-24 | 1.89 | 1.90 | 0.00 | 0.00% | 1.87 | 1.92 | 76010 | 1438.50 | 1.11% | 0.00 |
| 2025-02-21 | 1.93 | 1.90 | -0.03 | -1.55% | 1.87 | 1.94 | 93843 | 1777.58 | 1.37% | 0.00 |
| 2025-02-20 | 1.94 | 1.93 | -0.02 | -1.03% | 1.92 | 1.96 | 70530 | 1364.96 | 1.03% | 0.00 |
| 2025-02-19 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 1.98 | 64520 | 1261.42 | 0.94% | 0.00 |
| 2025-02-18 | 1.98 | 1.95 | -0.02 | -1.02% | 1.94 | 2.03 | 95848 | 1901.84 | 1.39% | 0.00 |
| 2025-02-17 | 1.97 | 1.97 | 0.00 | 0.00% | 1.93 | 1.99 | 94265 | 1845.64 | 1.37% | 66.00 |
| 2025-02-14 | 2.00 | 1.97 | -0.05 | -2.48% | 1.96 | 2.03 | 107198 | 2126.49 | 1.56% | 40.00 |
| 2025-02-13 | 1.99 | 2.02 | 0.03 | 1.51% | 1.98 | 2.10 | 128922 | 2635.36 | 1.88% | 191.00 |
| 2025-02-12 | 2.03 | 1.99 | -0.03 | -1.49% | 1.96 | 2.03 | 96545 | 1926.14 | 1.40% | 0.00 |
| 2025-02-11 | 2.08 | 2.02 | -0.09 | -4.27% | 1.99 | 2.08 | 180650 | 3661.80 | 2.63% | 99.00 |
| 2025-02-10 | 1.98 | 2.11 | 0.13 | 6.57% | 1.98 | 2.13 | 172749 | 3594.85 | 2.51% | 0.00 |
| 2025-02-07 | 1.93 | 1.98 | 0.05 | 2.59% | 1.91 | 2.03 | 178466 | 3531.07 | 2.60% | 0.00 |
| 2025-02-06 | 1.89 | 1.93 | 0.05 | 2.66% | 1.86 | 1.97 | 118032 | 2255.96 | 1.72% | 0.00 |
| 2025-02-05 | 1.80 | 1.88 | 0.05 | 2.73% | 1.80 | 1.91 | 96249 | 1784.32 | 1.40% | 0.00 |
| 2025-01-27 | 1.94 | 1.83 | -0.09 | -4.69% | 1.83 | 1.95 | 114612 | 2153.40 | 1.67% | 6.00 |
| 2025-01-24 | 1.93 | 1.92 | -0.05 | -2.54% | 1.90 | 1.99 | 140341 | 2729.08 | 2.04% | 2.00 |
| 2025-01-23 | 2.10 | 1.97 | -0.14 | -6.64% | 1.95 | 2.13 | 184428 | 3759.55 | 2.68% | 10.00 |
| 2025-01-22 | 2.10 | 2.11 | -0.01 | -0.47% | 1.90 | 2.17 | 207195 | 4253.09 | 3.01% | 0.00 |
| 2025-01-21 | 2.09 | 2.12 | -0.03 | -1.40% | 2.09 | 2.26 | 202219 | 4357.72 | 2.94% | 0.00 |
深证大盘股票行情在线 K线走势图
