平治信息(300571)股票行情
平治信息(300571)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 | 31.65 | 31.94 | 0.45 | 1.43% | 31.11 | 32.08 | 49829 | 15753.06 | 4.31% | 0.00 |
| 2025-07-31 | 31.16 | 31.49 | 0.34 | 1.09% | 31.16 | 32.14 | 53420 | 16936.88 | 4.62% | 0.00 |
| 2025-07-30 | 31.79 | 31.15 | -0.73 | -2.29% | 30.95 | 31.95 | 45375 | 14223.75 | 3.93% | 0.00 |
| 2025-07-29 | 31.80 | 31.88 | -0.10 | -0.31% | 31.33 | 32.08 | 43643 | 13799.23 | 3.78% | 0.00 |
| 2025-07-28 | 33.05 | 31.98 | -0.13 | -0.40% | 31.88 | 33.80 | 71045 | 22934.64 | 6.15% | 0.00 |
| 2025-07-25 | 31.50 | 32.11 | 0.56 | 1.77% | 31.50 | 32.18 | 46139 | 14725.75 | 3.99% | 5.00 |
| 2025-07-24 | 31.16 | 31.55 | 0.40 | 1.28% | 31.14 | 31.66 | 26671 | 8390.51 | 2.31% | 0.00 |
| 2025-07-23 | 31.43 | 31.15 | -0.27 | -0.86% | 30.96 | 31.79 | 39524 | 12356.88 | 3.42% | 0.00 |
| 2025-07-22 | 31.93 | 31.42 | -0.75 | -2.33% | 31.18 | 32.17 | 49216 | 15538.18 | 4.26% | 0.00 |
| 2025-07-21 | 32.23 | 32.17 | -0.22 | -0.68% | 31.92 | 32.44 | 37943 | 12206.35 | 3.28% | 0.00 |
| 2025-07-18 | 32.83 | 32.39 | -0.11 | -0.34% | 32.18 | 32.90 | 41480 | 13460.89 | 3.59% | 0.00 |
| 2025-07-17 | 32.06 | 32.50 | 0.25 | 0.78% | 31.76 | 32.73 | 51065 | 16516.90 | 4.42% | 0.00 |
| 2025-07-16 | 32.51 | 32.25 | -0.02 | -0.06% | 32.22 | 33.19 | 77933 | 25436.45 | 6.74% | 0.00 |
| 2025-07-15 | 31.39 | 32.27 | 0.68 | 2.15% | 31.35 | 32.28 | 55587 | 17710.56 | 4.81% | 0.00 |
| 2025-07-14 | 31.91 | 31.59 | -0.37 | -1.16% | 31.25 | 31.92 | 42812 | 13494.58 | 3.70% | 0.00 |
| 2025-07-11 | 31.59 | 31.96 | 0.29 | 0.92% | 31.23 | 32.08 | 36334 | 11517.60 | 3.14% | 0.00 |
| 2025-07-10 | 32.18 | 31.67 | -0.35 | -1.09% | 31.45 | 32.25 | 31247 | 9930.46 | 2.70% | 0.00 |
| 2025-07-09 | 31.99 | 32.02 | -0.12 | -0.37% | 31.77 | 32.50 | 46253 | 14854.00 | 4.00% | 2.00 |
| 2025-07-08 | 31.20 | 32.14 | 1.14 | 3.68% | 30.90 | 32.15 | 53576 | 16969.33 | 4.63% | 0.00 |
| 2025-07-07 | 31.17 | 31.00 | -0.39 | -1.24% | 30.70 | 31.42 | 40216 | 12483.33 | 3.48% | 0.00 |
| 2025-07-04 | 31.67 | 31.39 | -0.26 | -0.82% | 31.32 | 32.20 | 48538 | 15411.00 | 4.20% | 0.00 |
| 2025-07-03 | 31.20 | 31.65 | 0.45 | 1.44% | 31.00 | 32.56 | 63510 | 20192.84 | 5.49% | 6.00 |
| 2025-07-02 | 31.40 | 31.20 | -0.48 | -1.52% | 30.85 | 31.66 | 33906 | 10540.19 | 2.93% | 0.00 |
| 2025-07-01 | 32.21 | 31.68 | -0.14 | -0.44% | 31.26 | 32.30 | 48604 | 15419.67 | 4.20% | 0.00 |
| 2025-06-30 | 31.10 | 31.82 | 0.78 | 2.51% | 31.10 | 32.86 | 70631 | 22508.75 | 6.11% | 0.00 |
| 2025-06-27 | 30.46 | 31.04 | 0.49 | 1.60% | 30.46 | 31.50 | 52376 | 16278.00 | 4.53% | 0.00 |
| 2025-06-26 | 30.78 | 30.55 | -0.21 | -0.68% | 30.46 | 31.10 | 43946 | 13518.00 | 3.80% | 0.00 |
| 2025-06-25 | 30.31 | 30.76 | 0.46 | 1.52% | 30.20 | 30.79 | 41221 | 12586.78 | 3.57% | 0.00 |
| 2025-06-24 | 29.79 | 30.30 | 0.89 | 3.03% | 29.49 | 30.39 | 36013 | 10856.50 | 3.12% | 0.00 |
| 2025-06-23 | 28.58 | 29.41 | 0.51 | 1.76% | 28.58 | 29.43 | 26414 | 7702.53 | 2.28% | 0.00 |
| 2025-06-20 | 29.55 | 28.90 | -0.66 | -2.23% | 28.55 | 29.80 | 36750 | 10679.25 | 3.18% | 5.00 |
| 2025-06-19 | 29.90 | 29.56 | -0.57 | -1.89% | 29.41 | 30.49 | 39064 | 11708.92 | 3.38% | 0.00 |
| 2025-06-18 | 29.81 | 30.13 | 0.13 | 0.43% | 29.50 | 30.38 | 30643 | 9159.55 | 2.65% | 0.00 |
| 2025-06-17 | 29.80 | 30.00 | 0.03 | 0.10% | 29.60 | 30.25 | 27703 | 8271.86 | 2.40% | 0.00 |
| 2025-06-16 | 29.00 | 29.97 | 0.77 | 2.64% | 29.00 | 30.18 | 37462 | 11184.26 | 3.24% | 0.00 |
| 2025-06-13 | 30.53 | 29.20 | -1.64 | -5.32% | 29.20 | 30.84 | 56502 | 16853.54 | 4.89% | 0.00 |
| 2025-06-12 | 30.80 | 30.84 | -0.16 | -0.52% | 30.58 | 31.54 | 44033 | 13684.72 | 3.81% | 1.00 |
| 2025-06-11 | 31.24 | 31.00 | -0.40 | -1.27% | 30.95 | 31.57 | 43557 | 13583.32 | 3.77% | 0.00 |
| 2025-06-10 | 32.19 | 31.40 | -0.79 | -2.45% | 30.94 | 32.27 | 63112 | 19879.23 | 5.46% | 0.00 |
| 2025-06-09 | 31.97 | 32.19 | 0.08 | 0.25% | 31.73 | 32.41 | 62784 | 20146.85 | 5.43% | 0.00 |
| 2025-06-06 | 31.48 | 32.11 | 0.62 | 1.97% | 31.20 | 32.69 | 97857 | 31301.59 | 8.46% | 2.00 |
| 2025-06-05 | 30.72 | 31.49 | 0.74 | 2.41% | 30.30 | 31.50 | 77603 | 24079.40 | 6.71% | 10.00 |
| 2025-06-04 | 30.09 | 30.75 | 0.75 | 2.50% | 30.09 | 31.44 | 65769 | 20327.71 | 5.69% | 0.00 |
| 2025-06-03 | 29.88 | 30.00 | -0.05 | -0.17% | 29.73 | 30.50 | 39447 | 11912.23 | 3.41% | 0.00 |
| 2025-05-30 | 31.07 | 30.05 | -1.34 | -4.27% | 29.91 | 31.27 | 58121 | 17643.61 | 5.03% | 0.00 |
| 2025-05-29 | 30.50 | 31.39 | 0.28 | 0.90% | 30.50 | 31.47 | 71313 | 22204.81 | 6.17% | 0.00 |
| 2025-05-28 | 30.89 | 31.11 | 0.35 | 1.14% | 29.89 | 31.30 | 75504 | 23200.73 | 6.53% | 0.00 |
| 2025-05-27 | 31.44 | 30.76 | 0.26 | 0.85% | 30.64 | 31.80 | 83420 | 25838.85 | 7.22% | 0.00 |
| 2025-05-26 | 30.15 | 30.50 | 0.73 | 2.45% | 29.77 | 30.65 | 42921 | 12994.01 | 3.71% | 0.00 |
| 2025-05-23 | 30.66 | 29.77 | -0.93 | -3.03% | 29.73 | 30.79 | 50668 | 15300.86 | 4.38% | 0.00 |
| 2025-05-22 | 30.85 | 30.70 | -0.32 | -1.03% | 30.32 | 31.39 | 49577 | 15282.65 | 4.29% | 2.00 |
| 2025-05-21 | 31.72 | 31.02 | -0.83 | -2.61% | 30.91 | 31.75 | 56478 | 17636.06 | 4.89% | 0.00 |
| 2025-05-20 | 32.00 | 31.85 | -0.37 | -1.15% | 31.58 | 32.29 | 51651 | 16461.29 | 4.47% | 0.00 |
| 2025-05-19 | 32.45 | 32.22 | -0.08 | -0.25% | 31.77 | 32.67 | 47482 | 15273.03 | 4.11% | 0.00 |
| 2025-05-16 | 31.31 | 32.30 | 0.41 | 1.29% | 31.31 | 32.47 | 62013 | 19915.35 | 5.36% | 0.00 |
| 2025-05-15 | 33.88 | 31.89 | -2.64 | -7.65% | 31.79 | 33.88 | 110533 | 36166.53 | 9.56% | 0.00 |
| 2025-05-14 | 33.00 | 34.53 | 1.24 | 3.72% | 32.75 | 34.53 | 169506 | 57229.06 | 14.66% | 10.00 |
| 2025-05-13 | 33.14 | 33.29 | 0.64 | 1.96% | 32.42 | 33.68 | 122515 | 40506.11 | 10.60% | 4.00 |
| 2025-05-12 | 32.62 | 32.65 | 0.30 | 0.93% | 32.11 | 32.85 | 75749 | 24556.85 | 6.55% | 10.00 |
| 2025-05-09 | 33.00 | 32.35 | -0.74 | -2.24% | 32.03 | 33.11 | 82039 | 26568.15 | 7.10% | 1.00 |
| 2025-05-08 | 33.12 | 33.09 | -0.69 | -2.04% | 33.06 | 33.68 | 105335 | 35074.39 | 9.11% | 2.00 |
| 2025-05-07 | 34.96 | 33.78 | -0.95 | -2.74% | 33.02 | 35.17 | 173634 | 58614.86 | 15.02% | 3.00 |
| 2025-05-06 | 33.33 | 34.73 | 1.56 | 4.70% | 32.33 | 35.85 | 229121 | 77888.72 | 19.82% | 47.00 |
| 2025-04-30 | 31.52 | 33.17 | 0.71 | 2.19% | 31.20 | 35.65 | 251396 | 83725.84 | 21.75% | 0.00 |
| 2025-04-29 | 28.00 | 32.46 | 5.41 | 20.00% | 28.00 | 32.46 | 166697 | 50901.34 | 14.42% | 0.00 |
| 2025-04-28 | 26.87 | 27.05 | 0.09 | 0.33% | 26.71 | 27.58 | 30222 | 8222.93 | 2.61% | 0.00 |
| 2025-04-25 | 27.00 | 26.96 | 0.17 | 0.63% | 26.79 | 27.49 | 29684 | 8067.50 | 2.57% | 0.00 |
| 2025-04-24 | 27.60 | 26.79 | -1.06 | -3.81% | 26.72 | 27.72 | 39455 | 10690.24 | 3.41% | 0.00 |
| 2025-04-23 | 27.66 | 27.85 | 0.45 | 1.64% | 27.60 | 28.19 | 46631 | 13013.82 | 4.03% | 0.00 |
| 2025-04-22 | 28.39 | 27.40 | -0.22 | -0.80% | 27.28 | 28.50 | 45561 | 12605.61 | 3.94% | 0.00 |
| 2025-04-21 | 26.81 | 27.62 | 0.72 | 2.68% | 26.73 | 27.68 | 43469 | 11912.47 | 3.76% | 5.00 |
| 2025-04-18 | 26.27 | 26.90 | 0.64 | 2.44% | 26.10 | 27.22 | 40012 | 10647.37 | 3.46% | 0.00 |
| 2025-04-17 | 25.92 | 26.26 | -0.04 | -0.15% | 25.92 | 26.77 | 32462 | 8599.65 | 2.81% | 0.00 |
| 2025-04-16 | 27.07 | 26.30 | -1.05 | -3.84% | 25.89 | 27.34 | 51910 | 13786.36 | 4.49% | 0.00 |
| 2025-04-15 | 27.45 | 27.35 | 0.30 | 1.11% | 26.82 | 28.13 | 66333 | 18158.82 | 5.74% | 0.00 |
| 2025-04-14 | 27.58 | 27.05 | -0.02 | -0.07% | 26.93 | 27.87 | 41165 | 11252.86 | 3.56% | 0.00 |
| 2025-04-11 | 26.90 | 27.07 | 0.15 | 0.56% | 26.37 | 27.60 | 39160 | 10634.46 | 3.39% | 0.00 |
| 2025-04-10 | 27.33 | 26.92 | 0.61 | 2.32% | 26.88 | 27.88 | 57442 | 15686.48 | 4.97% | 0.00 |
| 2025-04-09 | 24.50 | 26.31 | 0.98 | 3.87% | 22.81 | 26.75 | 74996 | 18915.90 | 6.49% | 0.00 |
| 2025-04-08 | 25.53 | 25.33 | 0.30 | 1.20% | 24.39 | 26.62 | 63456 | 16162.23 | 5.49% | 0.00 |
深证大盘股票行情在线 K线走势图
