中旗股份(300575)股票行情
中旗股份(300575)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 | 6.93 | 6.91 | 0.03 | 0.44% | 6.88 | 7.08 | 172657 | 12061.73 | 5.04% | 0.00 |
| 2025-07-31 | 7.02 | 6.88 | -0.14 | -1.99% | 6.86 | 7.03 | 189588 | 13134.24 | 5.53% | 0.00 |
| 2025-07-30 | 7.09 | 7.02 | -0.06 | -0.85% | 6.93 | 7.16 | 245563 | 17275.98 | 7.17% | 0.00 |
| 2025-07-29 | 7.27 | 7.08 | -0.20 | -2.75% | 6.92 | 7.27 | 360211 | 25354.74 | 10.51% | 0.00 |
| 2025-07-28 | 7.20 | 7.28 | 0.32 | 4.60% | 7.10 | 7.38 | 523935 | 37883.54 | 15.29% | 0.00 |
| 2025-07-25 | 6.97 | 6.96 | 0.00 | 0.00% | 6.92 | 7.20 | 356598 | 25156.36 | 10.41% | 0.00 |
| 2025-07-24 | 7.01 | 6.96 | 0.06 | 0.87% | 6.82 | 7.10 | 352102 | 24421.28 | 10.27% | 0.00 |
| 2025-07-23 | 6.81 | 6.90 | 0.16 | 2.37% | 6.77 | 6.99 | 402434 | 27659.24 | 11.74% | 0.00 |
| 2025-07-22 | 6.71 | 6.74 | 0.04 | 0.60% | 6.62 | 6.74 | 180748 | 12101.12 | 5.27% | 0.00 |
| 2025-07-21 | 6.75 | 6.70 | 0.01 | 0.15% | 6.66 | 6.76 | 235889 | 15788.19 | 6.88% | 0.00 |
| 2025-07-18 | 6.53 | 6.69 | 0.18 | 2.76% | 6.51 | 6.69 | 240879 | 15941.66 | 7.03% | 120.00 |
| 2025-07-17 | 6.50 | 6.51 | 0.01 | 0.15% | 6.46 | 6.52 | 94508 | 6138.23 | 2.76% | 0.00 |
| 2025-07-16 | 6.43 | 6.50 | 0.08 | 1.25% | 6.40 | 6.51 | 115604 | 7490.11 | 3.37% | 0.00 |
| 2025-07-15 | 6.57 | 6.42 | -0.16 | -2.43% | 6.36 | 6.58 | 180042 | 11588.00 | 5.25% | 0.00 |
| 2025-07-14 | 6.54 | 6.58 | 0.01 | 0.15% | 6.53 | 6.59 | 109892 | 7210.18 | 3.21% | 13.00 |
| 2025-07-11 | 6.62 | 6.57 | -0.05 | -0.76% | 6.51 | 6.62 | 172531 | 11315.70 | 5.03% | 0.00 |
| 2025-07-10 | 6.61 | 6.62 | 0.01 | 0.15% | 6.58 | 6.66 | 143952 | 9518.80 | 4.20% | 0.00 |
| 2025-07-09 | 6.63 | 6.61 | -0.03 | -0.45% | 6.54 | 6.70 | 236307 | 15630.51 | 6.90% | 20.00 |
| 2025-07-08 | 6.58 | 6.64 | 0.07 | 1.07% | 6.57 | 6.68 | 190374 | 12603.57 | 5.55% | 0.00 |
| 2025-07-07 | 6.48 | 6.57 | 0.05 | 0.77% | 6.46 | 6.60 | 162117 | 10627.97 | 4.73% | 0.00 |
| 2025-07-04 | 6.68 | 6.52 | -0.19 | -2.83% | 6.50 | 6.70 | 269529 | 17701.65 | 7.86% | 0.00 |
| 2025-07-03 | 6.66 | 6.71 | 0.04 | 0.60% | 6.57 | 6.76 | 251014 | 16734.37 | 7.32% | 0.00 |
| 2025-07-02 | 6.72 | 6.67 | -0.05 | -0.74% | 6.61 | 6.81 | 233078 | 15579.29 | 6.80% | 0.00 |
| 2025-07-01 | 6.57 | 6.72 | 0.16 | 2.44% | 6.54 | 6.82 | 379314 | 25390.03 | 11.07% | 0.00 |
| 2025-06-30 | 6.54 | 6.56 | 0.02 | 0.31% | 6.50 | 6.57 | 157414 | 10292.16 | 4.59% | 0.00 |
| 2025-06-27 | 6.54 | 6.54 | 0.00 | 0.00% | 6.51 | 6.59 | 190242 | 12462.68 | 5.55% | 0.00 |
| 2025-06-26 | 6.62 | 6.54 | -0.06 | -0.91% | 6.53 | 6.76 | 286116 | 18919.13 | 8.35% | 0.00 |
| 2025-06-25 | 6.73 | 6.60 | -0.12 | -1.79% | 6.50 | 6.75 | 330677 | 21788.34 | 9.65% | 0.00 |
| 2025-06-24 | 6.68 | 6.72 | 0.04 | 0.60% | 6.61 | 6.74 | 269601 | 18047.30 | 7.87% | 0.00 |
| 2025-06-23 | 6.47 | 6.68 | 0.22 | 3.41% | 6.42 | 6.70 | 302259 | 19951.06 | 8.82% | 126.00 |
| 2025-06-20 | 6.85 | 6.46 | -0.45 | -6.51% | 6.46 | 6.85 | 439862 | 29008.00 | 12.83% | 0.00 |
| 2025-06-19 | 7.02 | 6.91 | -0.13 | -1.85% | 6.85 | 7.38 | 513986 | 35992.58 | 15.00% | 68.00 |
| 2025-06-18 | 7.34 | 7.04 | -0.33 | -4.48% | 7.02 | 7.49 | 637568 | 45870.46 | 18.60% | 0.00 |
| 2025-06-17 | 6.88 | 7.37 | 0.49 | 7.12% | 6.80 | 7.48 | 852454 | 61683.63 | 24.87% | 116.00 |
| 2025-06-16 | 6.85 | 6.88 | -0.03 | -0.43% | 6.73 | 6.93 | 293414 | 20134.79 | 8.56% | 20.00 |
| 2025-06-13 | 7.10 | 6.91 | -0.34 | -4.69% | 6.86 | 7.25 | 506911 | 35467.45 | 14.79% | 41.00 |
| 2025-06-12 | 6.80 | 7.25 | 0.43 | 6.30% | 6.73 | 7.48 | 819716 | 58521.22 | 23.92% | 35.00 |
| 2025-06-11 | 6.94 | 6.82 | -0.12 | -1.73% | 6.77 | 7.02 | 424416 | 29034.87 | 12.38% | 0.00 |
| 2025-06-10 | 7.05 | 6.94 | -0.14 | -1.98% | 6.85 | 7.23 | 685964 | 48227.50 | 20.02% | 0.00 |
| 2025-06-09 | 6.85 | 7.08 | 0.10 | 1.43% | 6.83 | 7.28 | 718410 | 50795.18 | 20.96% | 63.00 |
| 2025-06-06 | 6.75 | 6.98 | 0.24 | 3.56% | 6.65 | 7.20 | 868473 | 60485.02 | 25.34% | 170.00 |
| 2025-06-05 | 6.58 | 6.74 | 0.24 | 3.69% | 6.48 | 6.96 | 816254 | 54999.37 | 23.82% | 0.00 |
| 2025-06-04 | 6.63 | 6.50 | -0.15 | -2.26% | 6.43 | 6.63 | 485987 | 31512.76 | 14.18% | 68.00 |
| 2025-06-03 | 6.60 | 6.65 | 0.09 | 1.37% | 6.50 | 6.65 | 519533 | 34282.47 | 15.16% | 50.00 |
| 2025-05-30 | 6.96 | 6.56 | -0.65 | -9.02% | 6.53 | 7.00 | 846204 | 56394.83 | 24.69% | 49.00 |
| 2025-05-29 | 6.96 | 7.21 | -0.53 | -6.85% | 6.96 | 7.49 | 1226267 | 87730.95 | 35.78% | 124.00 |
| 2025-05-28 | 8.01 | 7.74 | 0.62 | 8.71% | 7.29 | 8.49 | 1564755 | 124210.61 | 45.66% | 17.00 |
| 2025-05-27 | 5.93 | 7.12 | 1.19 | 20.07% | 5.88 | 7.12 | 734419 | 49140.15 | 21.43% | 107.00 |
| 2025-05-26 | 5.93 | 5.93 | 0.00 | 0.00% | 5.89 | 6.04 | 61598 | 3670.11 | 1.80% | 0.00 |
| 2025-05-23 | 5.89 | 5.93 | 0.04 | 0.68% | 5.89 | 6.06 | 93627 | 5618.11 | 2.73% | 0.00 |
| 2025-05-22 | 6.02 | 5.89 | -0.15 | -2.48% | 5.87 | 6.06 | 113180 | 6720.79 | 3.30% | 0.00 |
| 2025-05-21 | 6.07 | 6.04 | -0.05 | -0.82% | 6.03 | 6.12 | 72917 | 4420.86 | 2.13% | 0.00 |
| 2025-05-20 | 6.11 | 6.09 | -0.02 | -0.33% | 6.04 | 6.12 | 83361 | 5064.76 | 2.43% | 0.00 |
| 2025-05-19 | 6.13 | 6.11 | 0.00 | 0.00% | 5.94 | 6.13 | 92499 | 5600.42 | 2.70% | 0.00 |
| 2025-05-16 | 5.96 | 6.11 | 0.13 | 2.17% | 5.92 | 6.16 | 123484 | 7488.46 | 3.60% | 0.00 |
| 2025-05-15 | 6.05 | 6.03 | -0.04 | -0.66% | 5.99 | 6.11 | 58557 | 3533.51 | 1.71% | 0.00 |
| 2025-05-14 | 6.11 | 6.07 | -0.06 | -0.98% | 6.03 | 6.14 | 66041 | 4009.35 | 1.93% | 0.00 |
| 2025-05-13 | 6.09 | 6.13 | 0.07 | 1.16% | 6.06 | 6.19 | 90110 | 5519.13 | 2.63% | 0.00 |
| 2025-05-12 | 6.04 | 6.06 | 0.01 | 0.17% | 6.01 | 6.10 | 51830 | 3134.35 | 1.51% | 0.00 |
| 2025-05-09 | 6.11 | 6.05 | -0.08 | -1.31% | 6.00 | 6.15 | 66087 | 4005.25 | 1.93% | 1.00 |
| 2025-05-08 | 6.05 | 6.13 | 0.07 | 1.16% | 5.97 | 6.13 | 91714 | 5569.39 | 2.68% | 5.00 |
| 2025-05-07 | 6.02 | 6.06 | 0.11 | 1.85% | 5.96 | 6.13 | 94422 | 5677.57 | 2.76% | 0.00 |
| 2025-05-06 | 5.74 | 5.95 | 0.23 | 4.02% | 5.74 | 5.97 | 91895 | 5421.09 | 2.68% | 1.00 |
| 2025-04-30 | 5.77 | 5.72 | -0.05 | -0.87% | 5.71 | 5.83 | 90008 | 5186.72 | 2.63% | 0.00 |
| 2025-04-29 | 5.68 | 5.77 | 0.06 | 1.05% | 5.67 | 5.90 | 99378 | 5757.97 | 2.90% | 0.00 |
| 2025-04-28 | 5.80 | 5.71 | -0.10 | -1.72% | 5.56 | 5.81 | 132285 | 7465.89 | 3.86% | 0.00 |
| 2025-04-25 | 5.98 | 5.81 | -0.19 | -3.17% | 5.80 | 5.98 | 144529 | 8474.94 | 4.22% | 0.00 |
| 2025-04-24 | 6.10 | 6.00 | -0.20 | -3.23% | 5.88 | 6.20 | 191342 | 11492.19 | 5.58% | 0.00 |
| 2025-04-23 | 6.32 | 6.20 | -0.14 | -2.21% | 6.17 | 6.38 | 221751 | 13862.52 | 6.47% | 0.00 |
| 2025-04-22 | 5.89 | 6.34 | 0.45 | 7.64% | 5.89 | 6.48 | 300088 | 18668.26 | 8.76% | 0.00 |
| 2025-04-21 | 5.75 | 5.89 | 0.14 | 2.43% | 5.69 | 5.95 | 97314 | 5700.61 | 2.84% | 0.00 |
| 2025-04-18 | 5.79 | 5.75 | -0.07 | -1.20% | 5.69 | 5.83 | 66323 | 3809.17 | 1.94% | 0.00 |
| 2025-04-17 | 5.72 | 5.82 | 0.04 | 0.69% | 5.71 | 5.99 | 99286 | 5809.84 | 2.90% | 0.00 |
| 2025-04-16 | 6.01 | 5.78 | -0.23 | -3.83% | 5.67 | 6.01 | 120658 | 6991.15 | 3.52% | 49.00 |
| 2025-04-15 | 6.13 | 6.01 | -0.08 | -1.31% | 5.97 | 6.16 | 97901 | 5904.72 | 2.86% | 0.00 |
| 2025-04-14 | 6.08 | 6.09 | 0.21 | 3.57% | 6.02 | 6.34 | 138460 | 8460.59 | 4.04% | 0.00 |
| 2025-04-11 | 5.92 | 5.88 | -0.07 | -1.18% | 5.87 | 6.11 | 109660 | 6556.88 | 3.20% | 0.00 |
| 2025-04-10 | 5.96 | 5.95 | 0.03 | 0.51% | 5.94 | 6.12 | 131582 | 7928.96 | 3.84% | 15.00 |
| 2025-04-09 | 5.82 | 5.92 | 0.03 | 0.51% | 5.33 | 5.98 | 189698 | 10797.21 | 5.54% | 0.00 |
| 2025-04-08 | 5.78 | 5.89 | 0.19 | 3.33% | 5.77 | 6.08 | 175981 | 10375.42 | 5.14% | 0.00 |
深证大盘股票行情在线 K线走势图
