千山退(300216)股票行情
千山退(300216)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 |
|---|
| 2020-09-15 | 0.17 | 0.19 | 0.00 | 0.00% | 0.17 | 0.21 | 1067289 | 1894.56 | 36.59% | 0.00 |
| 2020-09-14 | 0.19 | 0.19 | -0.02 | -9.52% | 0.19 | 0.19 | 245931 | 467.27 | 8.43% | 0.00 |
| 2020-09-11 | 0.21 | 0.21 | -0.02 | -8.70% | 0.21 | 0.21 | 12091 | 25.39 | 0.41% | 0.00 |
| 2020-09-10 | 0.23 | 0.23 | -0.02 | -8.00% | 0.23 | 0.23 | 7833 | 18.02 | 0.27% | 0.00 |
| 2020-09-09 | 0.25 | 0.25 | -0.03 | -10.71% | 0.25 | 0.25 | 7013 | 17.53 | 0.24% | 0.00 |
| 2020-09-08 | 0.28 | 0.28 | -0.03 | -9.68% | 0.28 | 0.28 | 5758 | 16.12 | 0.20% | 0.00 |
| 2020-09-07 | 0.31 | 0.31 | -0.03 | -8.82% | 0.31 | 0.31 | 3351 | 10.39 | 0.11% | 0.00 |
| 2020-09-04 | 0.34 | 0.34 | -0.04 | -10.53% | 0.34 | 0.34 | 1088 | 3.70 | 0.04% | 0.00 |
| 2020-09-03 | 0.38 | 0.38 | -0.04 | -9.52% | 0.38 | 0.38 | 348 | 1.32 | 0.01% | 0.00 |
| 2020-09-02 | 0.42 | 0.42 | -0.05 | -10.64% | 0.42 | 0.42 | 197 | 0.83 | 0.01% | 0.00 |
| 2020-09-01 | 0.47 | 0.47 | -0.05 | -9.62% | 0.47 | 0.47 | 157 | 0.74 | 0.01% | 0.00 |
| 2020-08-31 | 0.52 | 0.52 | -0.06 | -10.34% | 0.52 | 0.52 | 215 | 1.12 | 0.01% | 0.00 |
| 2020-08-28 | 0.58 | 0.58 | -0.06 | -9.38% | 0.58 | 0.58 | 54 | 0.31 | 0.00% | 0.00 |
| 2020-08-27 | 0.64 | 0.64 | -0.07 | -9.86% | 0.64 | 0.64 | 52 | 0.33 | 0.00% | 0.00 |
| 2020-08-26 | 0.71 | 0.71 | -0.08 | -10.13% | 0.71 | 0.71 | 53 | 0.38 | 0.00% | 0.00 |
| 2020-08-25 | 0.79 | 0.79 | -0.09 | -10.23% | 0.79 | 0.79 | 38 | 0.30 | 0.00% | 0.00 |
| 2020-08-24 | 0.88 | 0.88 | -0.10 | -10.20% | 0.88 | 0.88 | 3 | 0.03 | 0.00% | 0.00 |
| 2020-08-21 | 0.98 | 0.98 | -0.11 | -10.09% | 0.98 | 0.98 | 19 | 0.19 | 0.00% | 0.00 |
| 2020-08-20 | 1.09 | 1.09 | -0.12 | -9.92% | 1.09 | 1.09 | 5 | 0.05 | 0.00% | 0.00 |
| 2020-08-19 | 1.21 | 1.21 | -0.13 | -9.70% | 1.21 | 1.21 | 101 | 1.22 | 0.00% | 0.00 |
| 2020-08-18 | 1.34 | 1.34 | -0.15 | -10.07% | 1.34 | 1.34 | 2 | 0.03 | 0.00% |
| 2020-08-17 | 1.49 | 1.49 | -0.16 | -9.70% | 1.49 | 1.49 | 1 | 0.01 | 0.00% |
| 2020-08-14 | 1.65 | 1.65 | -0.18 | -9.84% | 1.65 | 1.65 | 1 | 0.02 | 0.00% |
| 2020-08-13 | 1.83 | 1.83 | -0.20 | -9.85% | 1.83 | 1.83 | 178 | 3.26 | 0.01% |
| 2020-08-12 | 2.03 | 2.03 | -0.22 | -9.78% | 2.03 | 2.03 | 1 | 0.02 | 0.00% |
| 2020-08-11 | 2.25 | 2.25 | -0.25 | -10.00% | 2.25 | 2.25 | 20 | 0.45 | 0.00% |
| 2020-08-10 | 2.50 | 2.50 | -0.28 | -10.07% | 2.50 | 2.50 | 1 | 0.03 | 0.00% |
| 2020-08-07 | 2.78 | 2.78 | -0.31 | -10.03% | 2.78 | 2.78 | 2 | 0.06 | 0.00% |
| 2020-08-06 | 3.09 | 3.09 | -0.34 | -9.91% | 3.09 | 3.09 | 403 | 12.45 | 0.01% |
| 2020-08-05 | 3.43 | 3.43 | -0.38 | -9.97% | 3.43 | 3.43 | 1 | 0.03 | 0.00% |
| 2019-04-25 | 3.52 | 3.81 | 0.09 | 2.42% | 3.52 | 3.98 | 684880 | 26262.45 | 24.32% |
| 2019-04-24 | 3.18 | 3.72 | 0.34 | 10.06% | 3.15 | 3.72 | 464286 | 16289.01 | 16.49% |
| 2019-04-23 | 3.68 | 3.38 | -0.37 | -9.87% | 3.38 | 3.68 | 344346 | 11879.27 | 12.23% |
| 2019-04-22 | 3.89 | 3.75 | -0.18 | -4.58% | 3.73 | 3.89 | 183235 | 6973.92 | 6.51% |
| 2019-04-19 | 3.94 | 3.93 | 0.02 | 0.51% | 3.77 | 3.95 | 226712 | 8737.39 | 8.05% |
| 2019-04-18 | 4.02 | 3.91 | -0.14 | -3.46% | 3.89 | 4.04 | 242265 | 9577.63 | 8.60% |
| 2019-04-17 | 3.98 | 4.05 | 0.03 | 0.75% | 3.96 | 4.09 | 196009 | 7904.10 | 6.96% |
| 2019-04-16 | 4.07 | 4.02 | -0.02 | -0.50% | 3.85 | 4.09 | 213501 | 8425.43 | 7.58% |
| 2019-04-15 | 4.15 | 4.04 | -0.08 | -1.94% | 4.03 | 4.24 | 139304 | 5784.19 | 4.95% |
| 2019-04-12 | 4.16 | 4.12 | -0.04 | -0.96% | 4.10 | 4.21 | 143870 | 5973.71 | 5.11% |
| 2019-04-11 | 4.34 | 4.16 | -0.17 | -3.93% | 4.14 | 4.35 | 204043 | 8677.36 | 7.25% |
| 2019-04-10 | 4.23 | 4.33 | 0.10 | 2.36% | 4.08 | 4.45 | 337075 | 14489.35 | 11.97% |
| 2019-04-09 | 4.13 | 4.23 | 0.04 | 0.95% | 4.13 | 4.25 | 171560 | 7200.58 | 6.09% |
| 2019-04-08 | 4.32 | 4.19 | -0.15 | -3.46% | 4.11 | 4.37 | 218085 | 9181.56 | 7.74% |
| 2019-04-04 | 4.41 | 4.34 | -0.08 | -1.81% | 4.30 | 4.49 | 182140 | 7955.77 | 6.47% |
| 2019-04-03 | 4.35 | 4.42 | 0.07 | 1.61% | 4.31 | 4.48 | 190549 | 8404.95 | 6.77% |
| 2019-04-02 | 4.40 | 4.35 | -0.09 | -2.03% | 4.30 | 4.48 | 261616 | 11487.29 | 9.29% |
| 2019-04-01 | 4.26 | 4.44 | 0.28 | 6.73% | 4.20 | 4.53 | 312272 | 13692.17 | 11.09% |
| 2019-03-29 | 4.09 | 4.16 | 0.13 | 3.23% | 3.97 | 4.19 | 205813 | 8431.67 | 7.31% |
| 2019-03-28 | 4.19 | 4.03 | -0.19 | -4.50% | 4.02 | 4.27 | 194861 | 8107.48 | 6.92% |
| 2019-03-27 | 4.24 | 4.22 | 0.04 | 0.96% | 4.11 | 4.29 | 213725 | 8986.79 | 7.59% |
| 2019-03-26 | 4.49 | 4.18 | -0.23 | -5.22% | 4.15 | 4.54 | 272896 | 11837.94 | 9.69% |
| 2019-03-25 | 4.46 | 4.41 | -0.20 | -4.34% | 4.36 | 4.59 | 237474 | 10607.21 | 8.43% |
| 2019-03-22 | 4.69 | 4.61 | -0.12 | -2.54% | 4.52 | 4.70 | 250622 | 11529.18 | 8.90% |
| 2019-03-21 | 4.67 | 4.73 | 0.10 | 2.16% | 4.61 | 4.83 | 355119 | 16744.73 | 12.61% |
| 2019-03-20 | 4.66 | 4.63 | -0.04 | -0.86% | 4.50 | 4.72 | 200651 | 9257.12 | 7.12% |
| 2019-03-19 | 4.65 | 4.67 | 0.07 | 1.52% | 4.53 | 4.78 | 278657 | 12993.40 | 9.89% |
| 2019-03-18 | 4.48 | 4.60 | 0.14 | 3.14% | 4.47 | 4.69 | 264182 | 12053.70 | 9.38% |
| 2019-03-15 | 4.47 | 4.46 | 0.10 | 2.29% | 4.40 | 4.58 | 215554 | 9688.39 | 7.65% |
| 2019-03-14 | 4.61 | 4.36 | -0.19 | -4.18% | 4.30 | 4.69 | 243704 | 10855.35 | 8.65% |
| 2019-03-13 | 4.80 | 4.55 | -0.25 | -5.21% | 4.48 | 4.80 | 284445 | 13221.85 | 10.10% |
| 2019-03-12 | 4.80 | 4.80 | 0.06 | 1.27% | 4.68 | 4.96 | 383121 | 18386.46 | 13.60% |
| 2019-03-11 | 4.44 | 4.74 | 0.13 | 2.82% | 4.41 | 4.74 | 371072 | 16990.83 | 13.18% |
| 2019-03-08 | 4.99 | 4.61 | -0.51 | -9.96% | 4.61 | 4.99 | 496145 | 23770.02 | 17.62% |
| 2019-03-07 | 4.86 | 5.12 | 0.22 | 4.49% | 4.75 | 5.18 | 562005 | 28343.88 | 19.96% |
| 2019-03-06 | 4.69 | 4.90 | 0.24 | 5.15% | 4.63 | 4.98 | 603677 | 29203.63 | 21.44% |
| 2019-03-05 | 4.58 | 4.66 | -0.03 | -0.64% | 4.50 | 4.74 | 490503 | 22644.40 | 17.42% |
| 2019-03-04 | 4.44 | 4.69 | 0.10 | 2.18% | 4.44 | 4.92 | 717584 | 33257.91 | 25.48% |
| 2019-03-01 | 4.40 | 4.59 | 0.22 | 5.03% | 4.40 | 4.81 | 887648 | 40927.05 | 31.52% |
| 2019-02-28 | 3.90 | 4.37 | 0.40 | 10.08% | 3.88 | 4.37 | 554483 | 23291.53 | 19.69% |
| 2019-02-27 | 4.03 | 3.97 | -0.12 | -2.93% | 3.91 | 4.15 | 340280 | 13705.64 | 12.08% |
| 2019-02-26 | 3.86 | 4.09 | 0.17 | 4.34% | 3.86 | 4.24 | 541961 | 21987.62 | 19.24% |
| 2019-02-25 | 3.74 | 3.92 | 0.19 | 5.09% | 3.73 | 3.94 | 374015 | 14348.60 | 13.28% |
| 2019-02-22 | 3.60 | 3.73 | 0.11 | 3.04% | 3.60 | 3.83 | 319589 | 11844.67 | 11.35% |
| 2019-02-21 | 3.72 | 3.62 | -0.07 | -1.90% | 3.59 | 3.75 | 234915 | 8632.66 | 8.34% |
| 2019-02-20 | 3.63 | 3.69 | 0.02 | 0.54% | 3.63 | 3.77 | 219764 | 8109.87 | 7.80% |
| 2019-02-19 | 3.62 | 3.67 | 0.09 | 2.51% | 3.56 | 3.85 | 344484 | 12725.05 | 12.23% |
| 2019-02-18 | 3.47 | 3.58 | 0.14 | 4.07% | 3.43 | 3.58 | 252121 | 8845.50 | 8.95% |
| 2019-02-15 | 3.46 | 3.44 | -0.04 | -1.15% | 3.40 | 3.54 | 146625 | 5084.60 | 5.21% |
| 2019-02-14 | 3.47 | 3.48 | 0.01 | 0.29% | 3.45 | 3.52 | 135303 | 4715.04 | 4.80% |
深证大盘股票行情在线 K线走势图
