厦门象屿(600057)股票行情
厦门象屿(600057)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 | 7.12 | 7.12 | -0.02 | -0.28% | 7.10 | 7.23 | 106422 | 7614.59 | 0.49% |
| 2025-07-31 | 7.30 | 7.14 | -0.19 | -2.59% | 7.09 | 7.30 | 149296 | 10715.22 | 0.68% |
| 2025-07-30 | 7.31 | 7.33 | 0.03 | 0.41% | 7.27 | 7.37 | 74849 | 5484.01 | 0.34% |
| 2025-07-29 | 7.43 | 7.30 | -0.10 | -1.35% | 7.28 | 7.44 | 148090 | 10839.17 | 0.68% |
| 2025-07-28 | 7.54 | 7.40 | -0.14 | -1.86% | 7.40 | 7.55 | 118119 | 8788.91 | 0.54% |
| 2025-07-25 | 7.47 | 7.54 | 0.08 | 1.07% | 7.45 | 7.59 | 132092 | 9941.55 | 0.60% |
| 2025-07-24 | 7.47 | 7.46 | 0.00 | 0.00% | 7.35 | 7.49 | 145785 | 10803.50 | 0.66% |
| 2025-07-23 | 7.52 | 7.46 | -0.02 | -0.27% | 7.43 | 7.58 | 127589 | 9558.85 | 0.58% |
| 2025-07-22 | 7.53 | 7.48 | -0.04 | -0.53% | 7.39 | 7.53 | 174487 | 13033.94 | 0.80% |
| 2025-07-21 | 7.50 | 7.52 | 0.00 | 0.00% | 7.50 | 7.60 | 144252 | 10914.40 | 0.66% |
| 2025-07-18 | 7.57 | 7.52 | -0.01 | -0.13% | 7.45 | 7.57 | 125259 | 9411.18 | 0.57% |
| 2025-07-17 | 7.61 | 7.53 | -0.09 | -1.18% | 7.50 | 7.68 | 140144 | 10607.70 | 0.64% |
| 2025-07-16 | 7.62 | 7.62 | 0.00 | 0.00% | 7.50 | 7.68 | 143338 | 10891.21 | 0.65% |
| 2025-07-15 | 7.62 | 7.62 | 0.03 | 0.40% | 7.53 | 7.65 | 141333 | 10739.64 | 0.64% |
| 2025-07-14 | 7.50 | 7.59 | 0.12 | 1.61% | 7.46 | 7.67 | 158472 | 12013.22 | 0.72% |
| 2025-07-11 | 7.41 | 7.47 | 0.04 | 0.54% | 7.38 | 7.49 | 140387 | 10443.31 | 0.64% |
| 2025-07-10 | 7.38 | 7.43 | 0.05 | 0.68% | 7.33 | 7.44 | 120148 | 8876.27 | 0.55% |
| 2025-07-09 | 7.28 | 7.38 | 0.10 | 1.37% | 7.25 | 7.42 | 157668 | 11637.59 | 0.72% |
| 2025-07-08 | 7.23 | 7.28 | 0.06 | 0.83% | 7.21 | 7.29 | 110217 | 8004.49 | 0.50% |
| 2025-07-07 | 7.17 | 7.22 | 0.01 | 0.14% | 7.12 | 7.24 | 104357 | 7503.39 | 0.48% |
| 2025-07-04 | 7.13 | 7.21 | 0.09 | 1.26% | 7.08 | 7.26 | 158566 | 11409.65 | 0.72% |
| 2025-07-03 | 7.07 | 7.12 | 0.05 | 0.71% | 7.05 | 7.15 | 125958 | 8964.09 | 0.57% |
| 2025-07-02 | 7.05 | 7.07 | 0.08 | 1.14% | 7.02 | 7.10 | 136283 | 9630.11 | 0.62% |
| 2025-07-01 | 7.07 | 6.99 | -0.04 | -0.57% | 6.96 | 7.12 | 134669 | 9435.42 | 0.61% |
| 2025-06-30 | 7.01 | 7.03 | 0.00 | 0.00% | 6.93 | 7.08 | 142830 | 10007.50 | 0.65% |
| 2025-06-27 | 7.01 | 7.03 | 0.01 | 0.14% | 6.96 | 7.05 | 113972 | 7991.13 | 0.52% |
| 2025-06-26 | 6.98 | 7.02 | 0.04 | 0.57% | 6.94 | 7.04 | 110639 | 7738.63 | 0.50% |
| 2025-06-25 | 6.96 | 6.98 | 0.01 | 0.14% | 6.93 | 7.07 | 145521 | 10198.37 | 0.66% |
| 2025-06-24 | 6.93 | 6.97 | 0.02 | 0.29% | 6.92 | 7.08 | 162081 | 11297.65 | 0.74% |
| 2025-06-23 | 6.98 | 6.95 | -0.06 | -0.86% | 6.87 | 7.03 | 136583 | 9477.65 | 0.62% |
| 2025-06-20 | 6.92 | 7.01 | 0.16 | 2.34% | 6.84 | 7.03 | 148062 | 10293.16 | 0.68% |
| 2025-06-19 | 6.86 | 6.85 | -0.03 | -0.44% | 6.82 | 6.93 | 93938 | 6449.58 | 0.43% |
| 2025-06-18 | 6.93 | 6.88 | -0.06 | -0.86% | 6.83 | 6.93 | 100578 | 6913.09 | 0.46% |
| 2025-06-17 | 6.77 | 6.94 | 0.16 | 2.36% | 6.75 | 6.95 | 147697 | 10160.70 | 0.67% |
| 2025-06-16 | 7.12 | 7.03 | -0.16 | -2.23% | 6.98 | 7.18 | 188295 | 13265.86 | 0.86% |
| 2025-06-13 | 7.15 | 7.19 | 0.04 | 0.56% | 7.14 | 7.27 | 166418 | 11970.13 | 0.76% |
| 2025-06-12 | 6.89 | 7.15 | 0.29 | 4.23% | 6.85 | 7.17 | 279863 | 19793.57 | 1.28% |
| 2025-06-11 | 6.78 | 6.86 | 0.09 | 1.33% | 6.77 | 6.89 | 117106 | 8017.18 | 0.53% |
| 2025-06-10 | 6.79 | 6.77 | -0.01 | -0.15% | 6.71 | 6.83 | 106450 | 7209.90 | 0.49% |
| 2025-06-09 | 6.73 | 6.78 | 0.06 | 0.89% | 6.70 | 6.79 | 120822 | 8145.47 | 0.55% |
| 2025-06-06 | 6.69 | 6.72 | 0.03 | 0.45% | 6.69 | 6.76 | 97864 | 6573.43 | 0.45% |
| 2025-06-05 | 6.76 | 6.69 | -0.06 | -0.89% | 6.64 | 6.79 | 180314 | 12083.04 | 0.82% |
| 2025-06-04 | 6.84 | 6.75 | -0.09 | -1.32% | 6.71 | 6.86 | 179289 | 12104.13 | 0.82% |
| 2025-06-03 | 6.97 | 6.84 | -0.13 | -1.87% | 6.81 | 6.97 | 170020 | 11649.99 | 0.78% |
| 2025-05-30 | 7.01 | 6.97 | -0.02 | -0.29% | 6.97 | 7.03 | 82290 | 5753.27 | 0.38% |
| 2025-05-29 | 7.08 | 6.99 | -0.08 | -1.13% | 6.98 | 7.12 | 109662 | 7695.69 | 0.50% |
| 2025-05-28 | 7.01 | 7.07 | 0.09 | 1.29% | 6.98 | 7.08 | 94478 | 6646.85 | 0.43% |
| 2025-05-27 | 6.87 | 6.98 | 0.11 | 1.60% | 6.85 | 7.00 | 121591 | 8473.34 | 0.55% |
| 2025-05-26 | 6.86 | 6.87 | 0.03 | 0.44% | 6.84 | 6.93 | 127141 | 8749.37 | 0.58% |
| 2025-05-23 | 6.93 | 6.84 | -0.10 | -1.44% | 6.82 | 6.95 | 137618 | 9467.75 | 0.63% |
| 2025-05-22 | 6.95 | 6.94 | -0.01 | -0.14% | 6.89 | 6.98 | 106608 | 7399.34 | 0.49% |
| 2025-05-21 | 6.96 | 6.95 | -0.02 | -0.29% | 6.93 | 6.99 | 94871 | 6606.97 | 0.43% |
| 2025-05-20 | 7.00 | 6.97 | -0.03 | -0.43% | 6.94 | 7.00 | 116180 | 8100.53 | 0.53% |
| 2025-05-19 | 6.90 | 7.00 | 0.10 | 1.45% | 6.88 | 7.02 | 113032 | 7858.42 | 0.52% |
| 2025-05-16 | 6.94 | 6.90 | -0.07 | -1.00% | 6.87 | 6.98 | 143961 | 9944.15 | 0.66% |
| 2025-05-15 | 6.94 | 6.97 | 0.03 | 0.43% | 6.88 | 7.03 | 186660 | 12992.05 | 0.85% |
| 2025-05-14 | 6.82 | 6.94 | 0.17 | 2.51% | 6.73 | 6.94 | 203200 | 13969.25 | 0.93% |
| 2025-05-13 | 6.89 | 6.77 | -0.10 | -1.46% | 6.72 | 6.91 | 164642 | 11157.65 | 0.75% |
| 2025-05-12 | 6.80 | 6.87 | 0.11 | 1.63% | 6.73 | 6.91 | 187154 | 12814.56 | 0.85% |
| 2025-05-09 | 6.65 | 6.76 | 0.14 | 2.11% | 6.64 | 6.77 | 214345 | 14410.97 | 0.98% |
| 2025-05-08 | 6.64 | 6.62 | -0.04 | -0.60% | 6.58 | 6.72 | 190964 | 12679.41 | 0.87% |
| 2025-05-07 | 6.66 | 6.66 | 0.03 | 0.45% | 6.58 | 6.69 | 148155 | 9834.92 | 0.68% |
| 2025-05-06 | 6.48 | 6.63 | 0.14 | 2.16% | 6.45 | 6.64 | 241141 | 15829.74 | 1.10% |
| 2025-04-30 | 6.62 | 6.49 | -0.12 | -1.82% | 6.47 | 6.62 | 190280 | 12415.19 | 0.87% |
| 2025-04-29 | 6.45 | 6.61 | 0.11 | 1.69% | 6.45 | 6.62 | 228561 | 14996.70 | 1.04% |
| 2025-04-28 | 6.49 | 6.50 | 0.00 | 0.00% | 6.45 | 6.55 | 202672 | 13180.83 | 0.92% |
| 2025-04-25 | 6.45 | 6.50 | 0.08 | 1.25% | 6.39 | 6.52 | 243308 | 15722.46 | 1.11% |
| 2025-04-24 | 6.36 | 6.42 | 0.07 | 1.10% | 6.33 | 6.43 | 231267 | 14792.29 | 1.05% |
| 2025-04-23 | 6.44 | 6.35 | -0.07 | -1.09% | 6.30 | 6.45 | 240105 | 15251.64 | 1.10% |
| 2025-04-22 | 6.23 | 6.42 | 0.21 | 3.38% | 6.23 | 6.46 | 396662 | 25342.38 | 1.81% |
| 2025-04-21 | 6.04 | 6.21 | 0.17 | 2.81% | 6.01 | 6.37 | 353417 | 21951.93 | 1.61% |
| 2025-04-18 | 6.14 | 6.04 | -0.10 | -1.63% | 6.03 | 6.15 | 128795 | 7816.21 | 0.59% |
| 2025-04-17 | 6.00 | 6.14 | 0.21 | 3.54% | 5.98 | 6.18 | 330367 | 20224.27 | 1.51% |
| 2025-04-16 | 5.88 | 5.93 | 0.04 | 0.68% | 5.86 | 5.95 | 127112 | 7519.17 | 0.58% |
| 2025-04-15 | 5.86 | 5.89 | 0.03 | 0.51% | 5.81 | 5.89 | 95070 | 5559.79 | 0.43% |
| 2025-04-14 | 5.95 | 5.86 | -0.06 | -1.01% | 5.83 | 5.96 | 237170 | 13959.49 | 1.08% |
| 2025-04-11 | 5.94 | 5.92 | -0.11 | -1.82% | 5.91 | 6.06 | 175465 | 10479.05 | 0.80% |
| 2025-04-10 | 6.10 | 6.03 | 0.15 | 2.55% | 5.91 | 6.21 | 288587 | 17528.93 | 1.32% |
| 2025-04-09 | 5.75 | 5.88 | 0.08 | 1.38% | 5.64 | 5.90 | 183383 | 10543.44 | 0.84% |
| 2025-04-08 | 5.64 | 5.80 | 0.21 | 3.76% | 5.63 | 5.81 | 257677 | 14794.92 | 1.18% |
上证大盘股票行情在线 K线走势图
