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 |
|---|
| 2025-09-15 | 6.76 | 7.17 | 0.43 | 6.38% | 6.73 | 7.47 | 732286 | 51900.06 | 21.37% | 0.00 |
| 2025-09-12 | 6.46 | 6.74 | 0.29 | 4.50% | 6.36 | 6.84 | 287365 | 18945.25 | 8.39% | 4.00 |
| 2025-09-11 | 6.39 | 6.45 | 0.06 | 0.94% | 6.31 | 6.46 | 77337 | 4936.93 | 2.26% | 0.00 |
| 2025-09-10 | 6.45 | 6.39 | -0.05 | -0.78% | 6.34 | 6.47 | 75652 | 4831.23 | 2.21% | 0.00 |
| 2025-09-09 | 6.52 | 6.44 | -0.08 | -1.23% | 6.40 | 6.56 | 83043 | 5378.08 | 2.42% | 0.00 |
| 2025-09-08 | 6.38 | 6.52 | 0.14 | 2.19% | 6.36 | 6.53 | 107231 | 6947.90 | 3.13% | 0.00 |
| 2025-09-05 | 6.35 | 6.38 | 0.08 | 1.27% | 6.27 | 6.38 | 88636 | 5612.82 | 2.59% | 0.00 |
| 2025-09-04 | 6.24 | 6.30 | 0.06 | 0.96% | 6.24 | 6.40 | 129721 | 8214.12 | 3.79% | 0.00 |
| 2025-09-03 | 6.41 | 6.24 | -0.19 | -2.95% | 6.22 | 6.46 | 115497 | 7285.92 | 3.37% | 0.00 |
| 2025-09-02 | 6.54 | 6.43 | -0.11 | -1.68% | 6.34 | 6.54 | 116714 | 7491.90 | 3.41% | 0.00 |
| 2025-09-01 | 6.42 | 6.54 | 0.12 | 1.87% | 6.40 | 6.58 | 117218 | 7639.40 | 3.42% | 0.00 |
| 2025-08-29 | 6.50 | 6.42 | -0.11 | -1.68% | 6.41 | 6.54 | 106067 | 6862.90 | 3.09% | 0.00 |
| 2025-08-28 | 6.56 | 6.53 | -0.05 | -0.76% | 6.31 | 6.65 | 181577 | 11760.30 | 5.30% | 1.00 |
| 2025-08-27 | 6.92 | 6.58 | -0.36 | -5.19% | 6.58 | 6.94 | 270510 | 18286.23 | 7.89% | 0.00 |
| 2025-08-26 | 6.86 | 6.94 | 0.01 | 0.14% | 6.81 | 7.03 | 209195 | 14525.17 | 6.10% | 0.00 |
| 2025-08-25 | 6.95 | 6.93 | 0.01 | 0.14% | 6.88 | 6.98 | 131097 | 9078.19 | 3.83% | 0.00 |
| 2025-08-22 | 7.03 | 6.92 | -0.12 | -1.70% | 6.87 | 7.04 | 151772 | 10515.12 | 4.43% | 0.00 |
| 2025-08-21 | 6.98 | 7.04 | 0.06 | 0.86% | 6.95 | 7.11 | 190764 | 13399.52 | 5.57% | 0.00 |
| 2025-08-20 | 6.90 | 6.98 | 0.06 | 0.87% | 6.87 | 6.99 | 128847 | 8958.88 | 3.76% | 27.00 |
| 2025-08-19 | 6.87 | 6.92 | 0.05 | 0.73% | 6.83 | 6.94 | 126310 | 8710.15 | 3.69% | 0.00 |
| 2025-08-18 | 6.80 | 6.87 | 0.09 | 1.33% | 6.76 | 6.90 | 141028 | 9668.13 | 4.12% | 0.00 |
| 2025-08-15 | 6.75 | 6.78 | 0.04 | 0.59% | 6.73 | 6.80 | 106914 | 7230.93 | 3.12% | 0.00 |
| 2025-08-14 | 6.85 | 6.74 | -0.10 | -1.46% | 6.71 | 6.90 | 148736 | 10117.77 | 4.34% | 0.00 |
| 2025-08-13 | 6.90 | 6.84 | -0.03 | -0.44% | 6.80 | 6.90 | 115223 | 7879.69 | 3.36% | 0.00 |
| 2025-08-12 | 6.93 | 6.87 | -0.06 | -0.87% | 6.83 | 6.95 | 110460 | 7596.55 | 3.22% | 0.00 |
| 2025-08-11 | 6.87 | 6.93 | 0.07 | 1.02% | 6.82 | 6.95 | 120034 | 8286.56 | 3.50% | 0.00 |
| 2025-08-08 | 6.88 | 6.86 | 0.01 | 0.15% | 6.79 | 6.88 | 119754 | 8177.86 | 3.49% | 0.00 |
| 2025-08-07 | 6.91 | 6.85 | -0.04 | -0.58% | 6.84 | 6.96 | 109854 | 7551.92 | 3.21% | 0.00 |
| 2025-08-06 | 6.93 | 6.89 | -0.06 | -0.86% | 6.87 | 6.95 | 112504 | 7755.73 | 3.28% | 0.00 |
| 2025-08-05 | 6.95 | 6.95 | 0.02 | 0.29% | 6.87 | 7.00 | 140097 | 9702.75 | 4.09% | 0.00 |
| 2025-08-04 | 6.92 | 6.93 | 0.02 | 0.29% | 6.80 | 6.94 | 135316 | 9312.59 | 3.95% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
