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 |
|---|
| 2025-09-15 | 33.04 | 32.86 | -0.17 | -0.51% | 32.39 | 33.20 | 46181 | 15125.83 | 3.99% | 0.00 |
| 2025-09-12 | 32.98 | 33.03 | -0.08 | -0.24% | 32.91 | 34.17 | 65989 | 22060.06 | 5.71% | 0.00 |
| 2025-09-11 | 32.20 | 33.11 | 1.34 | 4.22% | 32.00 | 33.18 | 73025 | 23906.51 | 6.32% | 0.00 |
| 2025-09-10 | 31.60 | 31.77 | 0.31 | 0.99% | 31.60 | 32.36 | 35109 | 11219.31 | 3.04% | 0.00 |
| 2025-09-09 | 32.84 | 31.46 | -1.10 | -3.38% | 31.45 | 32.84 | 43173 | 13800.51 | 3.73% | 0.00 |
| 2025-09-08 | 32.09 | 32.56 | 0.45 | 1.40% | 31.70 | 32.57 | 44408 | 14241.58 | 3.84% | 0.00 |
| 2025-09-05 | 31.62 | 32.11 | 0.80 | 2.56% | 31.33 | 32.20 | 47585 | 15118.62 | 4.12% | 0.00 |
| 2025-09-04 | 32.50 | 31.31 | -0.79 | -2.46% | 30.81 | 32.66 | 59942 | 19163.06 | 5.18% | 0.00 |
| 2025-09-03 | 33.11 | 32.10 | -0.80 | -2.43% | 31.88 | 33.20 | 56664 | 18347.42 | 4.90% | 0.00 |
| 2025-09-02 | 34.51 | 32.90 | -1.83 | -5.27% | 32.65 | 34.62 | 95013 | 31657.51 | 8.22% | 0.00 |
| 2025-09-01 | 35.22 | 34.73 | 0.19 | 0.55% | 34.58 | 36.30 | 97600 | 34319.59 | 8.44% | 0.00 |
| 2025-08-29 | 35.00 | 34.54 | -1.30 | -3.63% | 33.59 | 35.79 | 162547 | 56228.75 | 14.06% | 0.00 |
| 2025-08-28 | 35.31 | 35.84 | 0.76 | 2.17% | 34.11 | 35.98 | 144813 | 51130.80 | 12.53% | 0.00 |
| 2025-08-27 | 34.88 | 35.08 | 0.55 | 1.59% | 34.60 | 36.49 | 155170 | 55081.04 | 13.42% | 9.00 |
| 2025-08-26 | 34.51 | 34.53 | -0.39 | -1.12% | 34.28 | 35.00 | 68764 | 23871.92 | 5.95% | 0.00 |
| 2025-08-25 | 35.66 | 34.92 | 0.09 | 0.26% | 34.20 | 35.88 | 141043 | 49243.41 | 12.20% | 5.00 |
| 2025-08-22 | 33.35 | 34.83 | 1.72 | 5.19% | 33.13 | 34.83 | 125675 | 42794.89 | 10.87% | 0.00 |
| 2025-08-21 | 33.66 | 33.11 | -0.52 | -1.55% | 32.86 | 33.93 | 56538 | 18791.61 | 4.89% | 0.00 |
| 2025-08-20 | 33.32 | 33.63 | 0.04 | 0.12% | 32.96 | 33.70 | 59920 | 19983.44 | 5.18% | 0.00 |
| 2025-08-19 | 33.45 | 33.59 | 0.17 | 0.51% | 33.19 | 33.85 | 78517 | 26332.12 | 6.79% | 0.00 |
| 2025-08-18 | 32.55 | 33.42 | 0.88 | 2.70% | 32.55 | 33.86 | 101547 | 33834.86 | 8.78% | 0.00 |
| 2025-08-15 | 31.98 | 32.54 | 0.50 | 1.56% | 31.98 | 32.60 | 55035 | 17815.84 | 4.76% | 0.00 |
| 2025-08-14 | 32.42 | 32.04 | -0.41 | -1.26% | 32.04 | 32.96 | 81141 | 26372.31 | 7.02% | 0.00 |
| 2025-08-13 | 32.17 | 32.45 | 0.34 | 1.06% | 31.90 | 32.87 | 72602 | 23488.44 | 6.28% | 1.00 |
| 2025-08-12 | 31.70 | 32.11 | 0.21 | 0.66% | 31.51 | 32.20 | 50016 | 15967.00 | 4.33% | 0.00 |
| 2025-08-11 | 31.08 | 31.90 | 0.81 | 2.61% | 30.94 | 31.95 | 68366 | 21669.20 | 5.91% | 0.00 |
| 2025-08-08 | 32.00 | 31.09 | -0.98 | -3.06% | 30.95 | 32.07 | 71903 | 22469.72 | 6.22% | 0.00 |
| 2025-08-07 | 32.29 | 32.07 | -0.17 | -0.53% | 31.74 | 32.42 | 52715 | 16882.63 | 4.56% | 0.00 |
| 2025-08-06 | 31.41 | 32.24 | 0.84 | 2.68% | 31.30 | 32.27 | 76671 | 24515.16 | 6.63% | 0.00 |
| 2025-08-05 | 31.71 | 31.40 | -0.42 | -1.32% | 31.12 | 31.95 | 61166 | 19208.03 | 5.29% | 0.00 |
| 2025-08-04 | 31.48 | 31.82 | -0.12 | -0.38% | 31.28 | 31.84 | 62516 | 19721.72 | 5.41% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
