六九一二(301592)股票行情 六九一二股票行情 301592股票行情_爱股网
六九一二(301592)股票行情
六九一二(301592)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 |
|---|
| 2025-10-29 | 129.00 | 129.23 | -1.66 | -1.27% | 128.02 | 130.90 | 6652 | 8568.14 | 2.85% | 0.00 |
| 2025-10-28 | 125.51 | 130.89 | 4.90 | 3.89% | 125.50 | 132.12 | 13482 | 17573.96 | 5.77% | 3.00 |
| 2025-10-27 | 124.80 | 125.99 | 1.18 | 0.95% | 124.41 | 126.40 | 6414 | 8049.55 | 2.75% | 0.00 |
| 2025-10-24 | 123.20 | 124.81 | 2.43 | 1.99% | 123.06 | 125.80 | 7484 | 9353.29 | 3.20% | 0.00 |
| 2025-10-23 | 122.49 | 122.38 | -0.61 | -0.50% | 120.30 | 122.85 | 6618 | 8026.06 | 3.78% | 0.00 |
| 2025-10-22 | 125.52 | 122.99 | -2.44 | -1.95% | 122.82 | 125.55 | 6267 | 7735.13 | 3.58% | 0.00 |
| 2025-10-21 | 125.00 | 125.43 | -0.26 | -0.21% | 125.00 | 126.38 | 4302 | 5393.18 | 2.46% | 0.00 |
| 2025-10-20 | 125.45 | 125.69 | 0.24 | 0.19% | 125.23 | 127.00 | 3421 | 4307.34 | 1.96% | 0.00 |
| 2025-10-17 | 130.00 | 125.45 | -4.80 | -3.69% | 125.44 | 130.25 | 7803 | 9916.43 | 4.46% | 0.00 |
| 2025-10-16 | 132.30 | 130.25 | -2.05 | -1.55% | 130.14 | 132.62 | 4582 | 6005.47 | 2.62% | 0.00 |
| 2025-10-15 | 132.96 | 132.30 | 0.39 | 0.30% | 131.12 | 132.96 | 3822 | 5039.33 | 2.18% | 0.00 |
| 2025-10-14 | 133.10 | 131.91 | -1.19 | -0.89% | 131.88 | 133.99 | 5174 | 6875.65 | 2.96% | 0.00 |
| 2025-10-13 | 131.00 | 133.10 | 0.10 | 0.08% | 130.00 | 133.50 | 5498 | 7284.70 | 3.14% | 0.00 |
| 2025-10-10 | 133.00 | 133.00 | -0.39 | -0.29% | 132.80 | 134.44 | 6252 | 8350.42 | 3.57% | 1.00 |
| 2025-10-09 | 135.70 | 133.39 | -1.99 | -1.47% | 132.72 | 135.70 | 8044 | 10753.26 | 4.60% | 0.00 |
| 2025-09-30 | 134.00 | 135.38 | 1.37 | 1.02% | 132.47 | 135.86 | 10016 | 13432.60 | 5.72% | 0.00 |
| 2025-09-29 | 136.19 | 134.01 | -2.17 | -1.59% | 133.52 | 137.24 | 7351 | 9890.30 | 4.20% | 0.00 |
| 2025-09-26 | 134.51 | 136.18 | 1.90 | 1.41% | 134.10 | 138.00 | 9470 | 12911.37 | 5.41% | 3.00 |
| 2025-09-25 | 134.10 | 134.28 | 0.21 | 0.16% | 133.61 | 135.49 | 6977 | 9385.13 | 3.99% | 0.00 |
| 2025-09-24 | 132.95 | 134.07 | 2.47 | 1.88% | 131.66 | 134.68 | 6383 | 8518.43 | 3.65% | 0.00 |
| 2025-09-23 | 134.19 | 131.60 | -2.58 | -1.92% | 129.50 | 134.30 | 8522 | 11192.38 | 4.87% | 1.00 |
| 2025-09-22 | 135.85 | 134.18 | -1.69 | -1.24% | 133.58 | 135.85 | 5906 | 7923.13 | 3.37% | 0.00 |
| 2025-09-19 | 134.80 | 135.87 | 2.34 | 1.75% | 134.80 | 138.44 | 11902 | 16269.24 | 6.80% | 0.00 |
| 2025-09-18 | 135.16 | 133.53 | -1.62 | -1.20% | 133.08 | 135.60 | 9868 | 13265.52 | 5.64% | 0.00 |
| 2025-09-17 | 135.25 | 135.15 | -0.56 | -0.41% | 134.50 | 135.89 | 6003 | 8102.50 | 3.43% | 0.00 |
| 2025-09-16 | 134.64 | 135.71 | 1.14 | 0.85% | 133.08 | 135.78 | 10187 | 13706.62 | 5.82% | 0.00 |
| 2025-09-15 | 135.07 | 134.57 | -0.52 | -0.38% | 133.51 | 135.74 | 6298 | 8475.85 | 3.60% | 0.00 |
| 2025-09-12 | 135.81 | 135.09 | -1.26 | -0.92% | 134.48 | 136.50 | 9248 | 12519.34 | 5.28% | 0.00 |
| 2025-09-11 | 133.20 | 136.35 | 1.56 | 1.16% | 133.20 | 136.89 | 10352 | 14013.34 | 5.92% | 1.00 |
| 2025-09-10 | 134.18 | 134.79 | 0.59 | 0.44% | 133.00 | 135.50 | 4678 | 6298.36 | 2.67% | 0.00 |
| 2025-09-09 | 137.00 | 134.20 | -3.79 | -2.75% | 134.00 | 137.27 | 7393 | 9994.39 | 4.22% | 0.00 |
| 2025-09-08 | 137.23 | 137.99 | 0.76 | 0.55% | 135.72 | 138.17 | 7282 | 9972.94 | 4.16% | 0.00 |
| 2025-09-05 | 136.01 | 137.23 | 0.85 | 0.62% | 133.33 | 137.69 | 8981 | 12171.38 | 5.13% | 0.00 |
| 2025-09-04 | 140.80 | 136.38 | -5.27 | -3.72% | 136.01 | 140.80 | 11920 | 16440.94 | 6.81% | 0.00 |
| 2025-09-03 | 151.99 | 141.65 | -9.15 | -6.07% | 140.10 | 152.20 | 14022 | 20334.65 | 8.01% | 0.00 |
| 2025-09-02 | 156.00 | 150.80 | -4.53 | -2.92% | 149.50 | 156.00 | 11485 | 17403.86 | 6.56% | 0.00 |
| 2025-09-01 | 153.60 | 155.33 | 2.48 | 1.62% | 151.51 | 155.49 | 12754 | 19585.87 | 7.29% | 4.00 |
| 2025-08-29 | 150.33 | 152.85 | 2.55 | 1.70% | 149.35 | 153.80 | 12526 | 18966.40 | 7.16% | 0.00 |
| 2025-08-28 | 157.01 | 150.30 | -5.82 | -3.73% | 147.50 | 157.46 | 21407 | 32332.18 | 12.23% | 0.00 |
| 2025-08-27 | 158.13 | 156.12 | -9.14 | -5.53% | 156.09 | 161.16 | 22911 | 36253.79 | 13.09% | 0.00 |
| 2025-08-26 | 168.00 | 165.26 | 0.78 | 0.47% | 164.00 | 168.96 | 18022 | 29848.27 | 10.30% | 0.00 |
| 2025-08-25 | 161.81 | 164.48 | 3.55 | 2.21% | 160.30 | 168.50 | 22212 | 36557.63 | 12.69% | 0.00 |
| 2025-08-22 | 160.50 | 160.93 | 0.83 | 0.52% | 159.68 | 161.88 | 12401 | 19943.74 | 7.09% | 0.00 |
| 2025-08-21 | 161.30 | 160.10 | -1.20 | -0.74% | 159.52 | 161.48 | 8938 | 14325.20 | 5.11% | 0.00 |
| 2025-08-20 | 162.99 | 161.30 | -1.60 | -0.98% | 158.88 | 163.03 | 12879 | 20682.65 | 7.36% | 1.00 |
| 2025-08-19 | 168.00 | 162.90 | -6.00 | -3.55% | 162.00 | 168.30 | 21555 | 35284.07 | 12.32% | 0.00 |
| 2025-08-18 | 160.90 | 168.90 | 8.14 | 5.06% | 160.88 | 170.88 | 27084 | 45119.38 | 15.48% | 0.00 |
| 2025-08-15 | 158.80 | 160.76 | 1.74 | 1.09% | 156.40 | 161.49 | 13616 | 21630.81 | 7.78% | 0.00 |
| 2025-08-14 | 162.31 | 159.02 | -0.86 | -0.54% | 157.11 | 164.03 | 16117 | 25971.73 | 9.21% | 0.00 |
| 2025-08-13 | 158.78 | 159.88 | 1.18 | 0.74% | 158.33 | 161.00 | 12458 | 19882.57 | 7.12% | 0.00 |
| 2025-08-12 | 163.47 | 158.70 | -4.68 | -2.86% | 156.33 | 166.30 | 20492 | 32890.31 | 11.71% | 0.00 |
| 2025-08-11 | 162.27 | 163.38 | -0.11 | -0.07% | 162.27 | 166.00 | 14431 | 23656.79 | 8.25% | 0.00 |
| 2025-08-08 | 167.28 | 163.49 | -4.19 | -2.50% | 162.88 | 168.90 | 17819 | 29430.16 | 10.18% | 0.00 |
| 2025-08-07 | 174.20 | 167.68 | -5.96 | -3.43% | 167.50 | 174.45 | 24799 | 42083.70 | 14.17% | 0.00 |
| 2025-08-06 | 176.00 | 173.64 | -2.76 | -1.56% | 173.00 | 179.98 | 23183 | 40643.74 | 13.25% | 0.00 |
| 2025-08-05 | 175.00 | 176.40 | 2.90 | 1.67% | 173.50 | 184.31 | 31743 | 56699.87 | 18.14% | 2.00 |
| 2025-08-04 | 166.00 | 173.50 | 5.50 | 3.27% | 165.38 | 175.08 | 31060 | 53475.55 | 17.75% | 1.00 |
| 2025-08-01 | 161.02 | 168.00 | 6.63 | 4.11% | 155.58 | 177.00 | 37590 | 62622.70 | 21.48% | 3.00 |
| 2025-07-31 | 158.00 | 161.37 | 2.60 | 1.64% | 157.10 | 168.86 | 28557 | 46750.62 | 16.32% | 7.00 |
| 2025-07-30 | 168.89 | 158.77 | -10.23 | -6.05% | 157.50 | 170.93 | 24274 | 39457.24 | 13.87% | 0.00 |
| 2025-07-29 | 168.32 | 169.00 | -0.44 | -0.26% | 165.23 | 169.30 | 14711 | 24579.28 | 8.41% | 0.00 |
| 2025-07-28 | 162.89 | 169.44 | 7.43 | 4.59% | 162.89 | 172.98 | 24333 | 41256.32 | 13.90% | 0.00 |
| 2025-07-25 | 164.08 | 162.01 | -2.75 | -1.67% | 161.55 | 167.90 | 14380 | 23556.60 | 8.22% | 0.00 |
| 2025-07-24 | 153.00 | 164.76 | 10.25 | 6.63% | 153.00 | 165.50 | 24183 | 38914.16 | 13.82% | 0.00 |
| 2025-07-23 | 157.33 | 154.51 | -4.53 | -2.85% | 152.00 | 158.00 | 25289 | 39095.90 | 14.45% | 0.00 |
| 2025-07-22 | 145.72 | 159.04 | 13.11 | 8.98% | 145.17 | 169.00 | 42041 | 65716.17 | 24.02% | 0.00 |
| 2025-07-21 | 144.00 | 145.93 | 1.14 | 0.79% | 144.00 | 148.22 | 8993 | 13152.58 | 5.14% | 0.00 |
| 2025-07-18 | 142.01 | 144.79 | 2.41 | 1.69% | 141.67 | 148.88 | 15246 | 22195.58 | 8.71% | 0.00 |
| 2025-07-17 | 141.00 | 142.38 | 0.48 | 0.34% | 140.85 | 143.50 | 7069 | 10044.25 | 4.04% | 2.00 |
| 2025-07-16 | 139.10 | 141.90 | 2.80 | 2.01% | 138.60 | 143.90 | 7229 | 10179.37 | 4.13% | 2.00 |
| 2025-07-15 | 140.59 | 139.10 | -1.63 | -1.16% | 138.31 | 141.05 | 4778 | 6660.64 | 2.73% | 0.00 |
| 2025-07-14 | 140.38 | 140.73 | 0.43 | 0.31% | 140.01 | 141.79 | 3720 | 5232.70 | 2.13% | 0.00 |
| 2025-07-11 | 139.96 | 140.30 | 0.80 | 0.57% | 138.65 | 140.93 | 4752 | 6662.56 | 2.72% | 0.00 |
| 2025-07-10 | 139.98 | 139.50 | -0.51 | -0.36% | 138.29 | 140.84 | 5234 | 7281.41 | 2.99% | 0.00 |
| 2025-07-09 | 140.81 | 140.01 | -0.80 | -0.57% | 140.00 | 142.50 | 5670 | 8003.45 | 3.24% | 0.00 |
| 2025-07-08 | 140.00 | 140.81 | 0.18 | 0.13% | 140.00 | 141.65 | 5674 | 8002.02 | 3.24% | 0.00 |
| 2025-07-07 | 139.89 | 140.63 | 0.24 | 0.17% | 139.00 | 140.88 | 3443 | 4826.61 | 1.97% | 0.00 |
| 2025-07-04 | 142.24 | 140.39 | -2.01 | -1.41% | 140.00 | 142.40 | 6145 | 8657.29 | 3.51% | 0.00 |
| 2025-07-03 | 141.64 | 142.40 | 0.10 | 0.07% | 141.64 | 144.80 | 5752 | 8227.38 | 3.29% | 0.00 |
| 2025-07-02 | 144.99 | 142.30 | -3.70 | -2.53% | 141.55 | 145.75 | 8037 | 11508.25 | 4.59% | 0.00 |
深证大盘股票行情在线 K线走势图
六九一二(301592)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
