百纳千成(300291)股票行情
百纳千成(300291)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 |
|---|
| 2025-08-01 | 6.24 | 6.24 | 0.04 | 0.65% | 6.15 | 6.29 | 343252 | 21318.40 | 3.69% | 51.00 |
| 2025-07-31 | 6.33 | 6.20 | -0.20 | -3.13% | 6.16 | 6.38 | 461019 | 28760.28 | 4.96% | 2.00 |
| 2025-07-30 | 6.36 | 6.40 | 0.04 | 0.63% | 6.27 | 6.54 | 596302 | 38153.83 | 6.42% | 30.00 |
| 2025-07-29 | 6.49 | 6.36 | -0.18 | -2.75% | 6.24 | 6.51 | 508932 | 32256.24 | 5.48% | 0.00 |
| 2025-07-28 | 6.37 | 6.54 | 0.15 | 2.35% | 6.32 | 6.73 | 701207 | 45808.34 | 7.55% | 0.00 |
| 2025-07-25 | 6.32 | 6.39 | 0.07 | 1.11% | 6.23 | 6.54 | 648337 | 41278.47 | 6.98% | 0.00 |
| 2025-07-24 | 6.00 | 6.32 | 0.29 | 4.81% | 6.00 | 6.32 | 609580 | 37968.99 | 6.56% | 12.00 |
| 2025-07-23 | 6.18 | 6.03 | -0.17 | -2.74% | 6.02 | 6.33 | 463977 | 28528.18 | 4.99% | 12.00 |
| 2025-07-22 | 6.14 | 6.20 | 0.02 | 0.32% | 6.10 | 6.23 | 392675 | 24207.53 | 4.23% | 24.00 |
| 2025-07-21 | 6.15 | 6.18 | -0.06 | -0.96% | 6.10 | 6.25 | 469657 | 28927.47 | 5.06% | 64.00 |
| 2025-07-18 | 6.15 | 6.24 | 0.23 | 3.83% | 5.92 | 6.39 | 911536 | 56225.61 | 9.81% | 13.00 |
| 2025-07-17 | 6.00 | 6.01 | -0.01 | -0.17% | 5.91 | 6.14 | 530933 | 31843.86 | 5.72% | 5.00 |
| 2025-07-16 | 5.81 | 6.02 | 0.18 | 3.08% | 5.81 | 6.17 | 784942 | 47342.59 | 8.45% | 2.00 |
| 2025-07-15 | 5.80 | 5.84 | -0.02 | -0.34% | 5.74 | 5.90 | 338621 | 19690.05 | 3.65% | 30.00 |
| 2025-07-14 | 5.98 | 5.86 | -0.17 | -2.82% | 5.80 | 6.02 | 445748 | 26099.71 | 4.80% | 0.00 |
| 2025-07-11 | 6.06 | 6.03 | 0.01 | 0.17% | 5.92 | 6.10 | 663356 | 39889.32 | 7.14% | 0.00 |
| 2025-07-10 | 5.97 | 6.02 | 0.03 | 0.50% | 5.90 | 6.17 | 969053 | 58426.41 | 10.43% | 50.00 |
| 2025-07-09 | 5.63 | 5.99 | 0.37 | 6.58% | 5.58 | 6.24 | 1371424 | 81858.56 | 14.76% | 83.00 |
| 2025-07-08 | 5.51 | 5.62 | 0.12 | 2.18% | 5.46 | 5.66 | 416165 | 23174.53 | 4.48% | 0.00 |
| 2025-07-07 | 5.55 | 5.50 | -0.10 | -1.79% | 5.42 | 5.55 | 429844 | 23578.04 | 4.63% | 0.00 |
| 2025-07-04 | 5.71 | 5.60 | -0.13 | -2.27% | 5.60 | 5.81 | 569121 | 32291.54 | 6.13% | 30.00 |
| 2025-07-03 | 5.79 | 5.73 | 0.06 | 1.06% | 5.70 | 5.93 | 617583 | 35835.65 | 6.65% | 0.00 |
| 2025-07-02 | 5.66 | 5.67 | -0.04 | -0.70% | 5.57 | 5.73 | 486031 | 27416.01 | 5.23% | 10.00 |
| 2025-07-01 | 5.87 | 5.71 | 0.00 | 0.00% | 5.70 | 5.97 | 783930 | 45692.91 | 8.44% | 108.00 |
| 2025-06-30 | 5.57 | 5.71 | 0.09 | 1.60% | 5.54 | 5.79 | 597508 | 33937.84 | 6.43% | 171.00 |
| 2025-06-27 | 5.67 | 5.62 | -0.24 | -4.10% | 5.58 | 5.73 | 790591 | 44632.56 | 8.51% | 118.00 |
| 2025-06-26 | 5.65 | 5.86 | 0.07 | 1.21% | 5.52 | 5.93 | 1115968 | 64533.37 | 12.01% | 15.00 |
| 2025-06-25 | 6.09 | 5.79 | -0.34 | -5.55% | 5.60 | 6.09 | 1388029 | 79337.35 | 14.94% | 51.00 |
| 2025-06-24 | 6.22 | 6.13 | -0.29 | -4.52% | 6.03 | 6.42 | 1628638 | 100588.80 | 17.53% | 6.00 |
| 2025-06-23 | 6.11 | 6.42 | 0.59 | 10.12% | 5.98 | 6.49 | 1984232 | 123380.70 | 21.36% | 11.00 |
| 2025-06-20 | 6.13 | 5.83 | -0.31 | -5.05% | 5.68 | 6.39 | 1840166 | 109330.04 | 19.81% | 9.00 |
| 2025-06-19 | 5.10 | 6.14 | 1.02 | 19.92% | 5.00 | 6.14 | 1856478 | 107707.75 | 19.98% | 202.00 |
| 2025-06-18 | 5.15 | 5.12 | -0.05 | -0.97% | 5.06 | 5.19 | 207745 | 10642.18 | 2.24% | 0.00 |
| 2025-06-17 | 5.40 | 5.17 | -0.05 | -0.96% | 5.14 | 5.45 | 295014 | 15410.52 | 3.18% | 0.00 |
| 2025-06-16 | 5.05 | 5.22 | 0.18 | 3.57% | 5.04 | 5.26 | 343609 | 17806.75 | 3.70% | 4.00 |
| 2025-06-13 | 5.19 | 5.04 | -0.20 | -3.82% | 5.02 | 5.21 | 355623 | 18072.40 | 3.83% | 52.00 |
| 2025-06-12 | 5.19 | 5.24 | 0.03 | 0.58% | 5.18 | 5.34 | 368912 | 19390.82 | 3.97% | 13.00 |
| 2025-06-11 | 5.17 | 5.21 | 0.04 | 0.77% | 5.14 | 5.26 | 353915 | 18427.47 | 3.81% | 18.00 |
| 2025-06-10 | 5.08 | 5.17 | 0.09 | 1.77% | 4.98 | 5.20 | 372100 | 18994.33 | 4.01% | 37.00 |
| 2025-06-09 | 4.95 | 5.08 | 0.12 | 2.42% | 4.94 | 5.11 | 246681 | 12475.11 | 2.66% | 0.00 |
| 2025-06-06 | 5.01 | 4.96 | -0.05 | -1.00% | 4.92 | 5.03 | 189328 | 9387.24 | 2.04% | 2.00 |
| 2025-06-05 | 4.89 | 5.01 | 0.11 | 2.24% | 4.85 | 5.09 | 370515 | 18558.54 | 3.99% | 0.00 |
| 2025-06-04 | 4.84 | 4.90 | 0.05 | 1.03% | 4.82 | 4.94 | 168821 | 8261.21 | 1.82% | 0.00 |
| 2025-06-03 | 4.75 | 4.85 | 0.07 | 1.46% | 4.75 | 4.91 | 179591 | 8731.76 | 1.93% | 0.00 |
| 2025-05-30 | 4.84 | 4.78 | -0.07 | -1.44% | 4.77 | 4.93 | 203137 | 9845.32 | 2.19% | 9.00 |
| 2025-05-29 | 4.73 | 4.85 | 0.10 | 2.11% | 4.71 | 4.86 | 212497 | 10241.13 | 2.29% | 0.00 |
| 2025-05-28 | 4.76 | 4.75 | -0.03 | -0.63% | 4.66 | 4.79 | 162528 | 7658.22 | 1.75% | 0.00 |
| 2025-05-27 | 4.75 | 4.78 | 0.02 | 0.42% | 4.69 | 4.80 | 173259 | 8226.64 | 1.87% | 0.00 |
| 2025-05-26 | 4.61 | 4.76 | 0.19 | 4.16% | 4.55 | 4.76 | 258290 | 12170.40 | 2.78% | 0.00 |
| 2025-05-23 | 4.69 | 4.57 | -0.12 | -2.56% | 4.57 | 4.73 | 185665 | 8637.20 | 2.00% | 0.00 |
| 2025-05-22 | 4.78 | 4.69 | -0.11 | -2.29% | 4.65 | 4.80 | 233473 | 11004.66 | 2.51% | 0.00 |
| 2025-05-21 | 4.85 | 4.80 | -0.08 | -1.64% | 4.77 | 4.87 | 148374 | 7123.80 | 1.60% | 0.00 |
| 2025-05-20 | 4.80 | 4.88 | 0.10 | 2.09% | 4.73 | 4.91 | 246098 | 11907.00 | 2.65% | 0.00 |
| 2025-05-19 | 4.70 | 4.78 | 0.08 | 1.70% | 4.68 | 4.80 | 174819 | 8315.63 | 1.88% | 0.00 |
| 2025-05-16 | 4.69 | 4.70 | -0.02 | -0.42% | 4.67 | 4.74 | 128028 | 6030.88 | 1.38% | 1.00 |
| 2025-05-15 | 4.77 | 4.72 | -0.06 | -1.26% | 4.68 | 4.78 | 137296 | 6493.61 | 1.48% | 0.00 |
| 2025-05-14 | 4.76 | 4.78 | 0.02 | 0.42% | 4.72 | 4.82 | 152985 | 7283.43 | 1.65% | 0.00 |
| 2025-05-13 | 4.81 | 4.76 | -0.02 | -0.42% | 4.75 | 4.86 | 159064 | 7631.93 | 1.71% | 0.00 |
| 2025-05-12 | 4.76 | 4.78 | 0.05 | 1.06% | 4.73 | 4.80 | 133242 | 6349.32 | 1.43% | 20.00 |
| 2025-05-09 | 4.83 | 4.73 | -0.12 | -2.47% | 4.72 | 4.84 | 167977 | 7984.96 | 1.81% | 0.00 |
| 2025-05-08 | 4.77 | 4.85 | 0.06 | 1.25% | 4.75 | 4.86 | 200564 | 9669.39 | 2.16% | 0.00 |
| 2025-05-07 | 4.85 | 4.79 | -0.03 | -0.62% | 4.73 | 4.89 | 238609 | 11433.95 | 2.57% | 0.00 |
| 2025-05-06 | 4.77 | 4.82 | 0.06 | 1.26% | 4.60 | 4.83 | 326035 | 15504.61 | 3.51% | 0.00 |
| 2025-04-30 | 4.61 | 4.76 | 0.18 | 3.93% | 4.56 | 4.82 | 332371 | 15688.54 | 3.58% | 0.00 |
| 2025-04-29 | 4.50 | 4.58 | 0.06 | 1.33% | 4.46 | 4.63 | 176588 | 8103.47 | 1.90% | 0.00 |
| 2025-04-28 | 4.55 | 4.52 | -0.07 | -1.53% | 4.49 | 4.61 | 176724 | 8037.56 | 1.90% | 0.00 |
| 2025-04-25 | 4.52 | 4.59 | 0.08 | 1.77% | 4.52 | 4.62 | 200667 | 9179.31 | 2.16% | 0.00 |
| 2025-04-24 | 4.60 | 4.51 | -0.08 | -1.74% | 4.45 | 4.61 | 211275 | 9540.63 | 2.27% | 0.00 |
| 2025-04-23 | 4.66 | 4.59 | -0.06 | -1.29% | 4.58 | 4.70 | 169577 | 7858.65 | 1.83% | 0.00 |
| 2025-04-22 | 4.62 | 4.65 | 0.00 | 0.00% | 4.56 | 4.67 | 195774 | 9024.41 | 2.11% | 1.00 |
| 2025-04-21 | 4.53 | 4.65 | 0.11 | 2.42% | 4.51 | 4.66 | 237373 | 10966.44 | 2.56% | 0.00 |
| 2025-04-18 | 4.56 | 4.54 | -0.05 | -1.09% | 4.47 | 4.59 | 194313 | 8798.36 | 2.09% | 0.00 |
| 2025-04-17 | 4.54 | 4.59 | -0.02 | -0.43% | 4.51 | 4.67 | 200647 | 9242.59 | 2.16% | 1.00 |
| 2025-04-16 | 4.64 | 4.61 | -0.09 | -1.91% | 4.54 | 4.77 | 251752 | 11680.92 | 2.71% | 22.00 |
| 2025-04-15 | 4.72 | 4.70 | 0.00 | 0.00% | 4.66 | 4.84 | 248516 | 11747.82 | 2.68% | 10.00 |
| 2025-04-14 | 4.72 | 4.70 | 0.06 | 1.29% | 4.65 | 4.80 | 283406 | 13403.35 | 3.05% | 0.00 |
| 2025-04-11 | 4.72 | 4.64 | -0.08 | -1.69% | 4.62 | 4.89 | 396208 | 18663.27 | 4.26% | 8.00 |
| 2025-04-10 | 4.59 | 4.72 | 0.16 | 3.51% | 4.55 | 4.91 | 558156 | 26466.81 | 6.01% | 30.00 |
| 2025-04-09 | 4.36 | 4.56 | 0.19 | 4.35% | 4.05 | 4.59 | 518381 | 22601.30 | 5.58% | 17.00 |
| 2025-04-08 | 4.27 | 4.37 | 0.24 | 5.81% | 4.20 | 4.44 | 514767 | 22276.85 | 5.54% | 20.00 |
深证大盘股票行情在线 K线走势图
