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 |
|---|
| 2026-03-25 | 7.78 | 8.19 | 0.41 | 5.27% | 7.73 | 8.21 | 215909 | 17413.38 | 1.03% |
| 2026-03-24 | 7.65 | 7.78 | 0.23 | 3.05% | 7.55 | 7.80 | 145109 | 11114.72 | 0.69% |
| 2026-03-23 | 7.91 | 7.55 | -0.36 | -4.55% | 7.48 | 7.92 | 240230 | 18484.56 | 1.15% |
| 2026-03-20 | 7.95 | 7.91 | -0.05 | -0.63% | 7.91 | 8.12 | 200645 | 16059.75 | 0.96% |
| 2026-03-19 | 8.07 | 7.96 | -0.14 | -1.73% | 7.91 | 8.12 | 195028 | 15619.33 | 0.93% |
| 2026-03-18 | 8.58 | 8.10 | -0.47 | -5.48% | 7.98 | 8.60 | 299146 | 24418.12 | 1.43% |
| 2026-03-17 | 8.55 | 8.57 | 0.01 | 0.12% | 8.54 | 8.79 | 224629 | 19405.99 | 1.07% |
| 2026-03-16 | 8.60 | 8.56 | -0.17 | -1.95% | 8.53 | 8.83 | 338299 | 29270.09 | 1.62% |
| 2026-03-13 | 8.18 | 8.73 | 0.52 | 6.33% | 8.17 | 8.79 | 420917 | 36221.66 | 2.01% |
| 2026-03-12 | 8.21 | 8.21 | 0.00 | 0.00% | 8.15 | 8.29 | 139671 | 11493.37 | 0.67% |
| 2026-03-11 | 8.14 | 8.21 | 0.08 | 0.98% | 8.07 | 8.22 | 131802 | 10755.39 | 0.63% |
| 2026-03-10 | 8.10 | 8.13 | 0.03 | 0.37% | 8.01 | 8.27 | 165609 | 13403.42 | 0.79% |
| 2026-03-09 | 8.32 | 8.10 | -0.25 | -2.99% | 8.07 | 8.38 | 213573 | 17392.55 | 1.02% |
| 2026-03-06 | 8.22 | 8.35 | 0.12 | 1.46% | 8.17 | 8.38 | 128844 | 10704.45 | 0.62% |
| 2026-03-05 | 8.35 | 8.23 | -0.06 | -0.72% | 8.16 | 8.45 | 204376 | 16957.40 | 0.98% |
| 2026-03-04 | 8.57 | 8.29 | -0.28 | -3.27% | 8.29 | 8.58 | 232677 | 19484.23 | 1.11% |
| 2026-03-03 | 8.48 | 8.57 | 0.03 | 0.35% | 8.47 | 8.70 | 257703 | 22083.65 | 1.23% |
| 2026-03-02 | 8.42 | 8.54 | 0.04 | 0.47% | 8.35 | 8.57 | 249796 | 21178.06 | 1.19% |
| 2026-02-27 | 8.37 | 8.50 | 0.12 | 1.43% | 8.33 | 8.54 | 170967 | 14483.27 | 0.82% |
| 2026-02-26 | 8.31 | 8.38 | 0.07 | 0.84% | 8.31 | 8.42 | 120902 | 10121.87 | 0.58% |
| 2026-02-25 | 8.30 | 8.31 | 0.01 | 0.12% | 8.26 | 8.48 | 146578 | 12289.88 | 0.70% |
| 2026-02-24 | 8.20 | 8.30 | 0.17 | 2.09% | 8.19 | 8.37 | 162347 | 13471.81 | 0.78% |
| 2026-02-13 | 8.33 | 8.13 | -0.21 | -2.52% | 8.12 | 8.34 | 116331 | 9568.24 | 0.56% |
| 2026-02-12 | 8.35 | 8.34 | -0.02 | -0.24% | 8.28 | 8.38 | 120812 | 10076.37 | 0.58% |
| 2026-02-11 | 8.27 | 8.36 | 0.05 | 0.60% | 8.25 | 8.39 | 107800 | 9008.02 | 0.52% |
| 2026-02-10 | 8.33 | 8.31 | 0.02 | 0.24% | 8.18 | 8.35 | 148678 | 12321.46 | 0.71% |
| 2026-02-09 | 8.19 | 8.29 | 0.23 | 2.85% | 8.10 | 8.40 | 201026 | 16704.42 | 0.96% |
| 2026-02-06 | 8.09 | 8.06 | -0.09 | -1.10% | 8.06 | 8.24 | 188255 | 15341.02 | 0.90% |
| 2026-02-05 | 7.97 | 8.15 | 0.15 | 1.88% | 7.92 | 8.20 | 249766 | 20220.06 | 1.19% |
| 2026-02-04 | 7.73 | 8.00 | 0.25 | 3.23% | 7.68 | 8.07 | 311129 | 24702.83 | 1.49% |
| 2026-02-03 | 7.55 | 7.75 | 0.10 | 1.31% | 7.50 | 7.77 | 434942 | 33219.46 | 2.08% |
| 2026-02-02 | 8.43 | 7.65 | -0.85 | -10.00% | 7.65 | 8.45 | 541336 | 42311.71 | 2.59% |
| 2026-01-30 | 8.36 | 8.50 | 0.14 | 1.67% | 8.33 | 8.72 | 370681 | 31576.05 | 1.77% |
| 2026-01-29 | 8.23 | 8.36 | 0.16 | 1.95% | 8.18 | 8.40 | 222725 | 18553.12 | 1.06% |
| 2026-01-28 | 8.17 | 8.20 | 0.04 | 0.49% | 8.08 | 8.24 | 156702 | 12796.83 | 0.75% |
| 2026-01-27 | 8.26 | 8.16 | -0.08 | -0.97% | 8.14 | 8.29 | 200527 | 16419.18 | 0.96% |
| 2026-01-26 | 8.41 | 8.24 | -0.16 | -1.90% | 8.16 | 8.42 | 273954 | 22566.84 | 1.31% |
| 2026-01-23 | 8.55 | 8.40 | -0.14 | -1.64% | 8.36 | 8.58 | 321173 | 27093.71 | 1.53% |
| 2026-01-22 | 8.47 | 8.54 | 0.11 | 1.30% | 8.40 | 8.62 | 180424 | 15377.99 | 0.86% |
| 2026-01-21 | 8.60 | 8.43 | -0.19 | -2.20% | 8.39 | 8.62 | 181783 | 15411.04 | 0.87% |
| 2026-01-20 | 8.55 | 8.62 | -0.03 | -0.35% | 8.47 | 8.63 | 217453 | 18588.08 | 1.04% |
| 2026-01-19 | 8.30 | 8.65 | 0.32 | 3.84% | 8.26 | 8.70 | 289283 | 24692.21 | 1.38% |
| 2026-01-16 | 8.33 | 8.33 | 0.04 | 0.48% | 8.28 | 8.42 | 138320 | 11533.71 | 0.66% |
| 2026-01-15 | 8.19 | 8.29 | 0.12 | 1.47% | 8.13 | 8.34 | 178483 | 14767.46 | 0.85% |
| 2026-01-14 | 8.24 | 8.17 | -0.05 | -0.61% | 8.10 | 8.33 | 254896 | 20954.00 | 1.22% |
| 2026-01-13 | 8.45 | 8.22 | -0.24 | -2.84% | 8.20 | 8.51 | 261902 | 21846.84 | 1.25% |
| 2026-01-12 | 8.36 | 8.46 | 0.10 | 1.20% | 8.32 | 8.57 | 247793 | 20921.91 | 1.18% |
| 2026-01-09 | 8.35 | 8.36 | 0.02 | 0.24% | 8.26 | 8.38 | 196903 | 16398.81 | 0.94% |
| 2026-01-08 | 8.52 | 8.34 | -0.23 | -2.68% | 8.31 | 8.52 | 298234 | 24964.83 | 1.43% |
| 2026-01-07 | 8.40 | 8.57 | 0.16 | 1.90% | 8.35 | 8.70 | 272587 | 23159.95 | 1.30% |
| 2026-01-06 | 8.35 | 8.41 | 0.02 | 0.24% | 8.30 | 8.46 | 227310 | 19061.35 | 1.09% |
| 2026-01-05 | 8.52 | 8.39 | -0.13 | -1.53% | 8.36 | 8.52 | 295328 | 24884.47 | 1.41% |
| 2025-12-31 | 8.62 | 8.52 | -0.12 | -1.39% | 8.51 | 8.79 | 180788 | 15524.36 | 0.86% |
| 2025-12-30 | 8.62 | 8.64 | -0.06 | -0.69% | 8.58 | 8.70 | 181791 | 15702.72 | 0.87% |
| 2025-12-29 | 8.86 | 8.70 | -0.16 | -1.81% | 8.42 | 8.86 | 327798 | 28179.05 | 1.57% |
| 2025-12-26 | 8.62 | 8.86 | 0.20 | 2.31% | 8.56 | 8.87 | 275617 | 24107.57 | 1.32% |
| 2025-12-25 | 8.70 | 8.66 | -0.04 | -0.46% | 8.63 | 8.84 | 202049 | 17588.08 | 0.97% |
| 2025-12-24 | 8.54 | 8.70 | 0.17 | 1.99% | 8.50 | 8.74 | 254456 | 22051.61 | 1.22% |
| 2025-12-23 | 8.50 | 8.53 | 0.03 | 0.35% | 8.45 | 8.66 | 184664 | 15776.26 | 0.88% |
| 2025-12-22 | 8.66 | 8.50 | -0.14 | -1.62% | 8.43 | 8.66 | 227756 | 19398.14 | 1.09% |
| 2025-12-19 | 8.51 | 8.64 | 0.13 | 1.53% | 8.42 | 8.71 | 172237 | 14838.40 | 0.82% |
| 2025-12-18 | 8.46 | 8.51 | 0.00 | 0.00% | 8.44 | 8.61 | 144176 | 12314.49 | 0.69% |
| 2025-12-17 | 8.57 | 8.51 | -0.05 | -0.58% | 8.43 | 8.63 | 186716 | 15905.71 | 0.89% |
| 2025-12-16 | 8.59 | 8.56 | -0.05 | -0.58% | 8.44 | 8.68 | 217318 | 18551.86 | 1.04% |
| 2025-12-15 | 8.46 | 8.61 | 0.04 | 0.47% | 8.43 | 8.75 | 338047 | 29200.74 | 1.62% |
| 2025-12-12 | 8.37 | 8.57 | 0.17 | 2.02% | 8.19 | 8.61 | 512121 | 43018.26 | 2.45% |
| 2025-12-11 | 8.75 | 8.40 | -0.37 | -4.22% | 8.35 | 8.76 | 429808 | 36365.81 | 2.05% |
| 2025-12-10 | 8.87 | 8.77 | -0.11 | -1.24% | 8.70 | 9.00 | 411373 | 36182.13 | 1.97% |
| 2025-12-09 | 9.07 | 8.88 | -0.23 | -2.52% | 8.67 | 9.07 | 535784 | 47367.12 | 2.56% |
| 2025-12-08 | 9.04 | 9.11 | 0.16 | 1.79% | 8.67 | 9.30 | 645883 | 57752.74 | 3.09% |
| 2025-12-05 | 8.63 | 8.95 | 0.39 | 4.56% | 8.58 | 8.98 | 334772 | 29437.81 | 1.60% |
| 2025-12-04 | 8.66 | 8.56 | -0.14 | -1.61% | 8.52 | 9.01 | 293532 | 25419.96 | 1.40% |
| 2025-12-03 | 8.38 | 8.70 | 0.31 | 3.69% | 8.35 | 8.79 | 316132 | 27264.21 | 1.51% |
| 2025-12-02 | 8.23 | 8.39 | 0.12 | 1.45% | 8.19 | 8.45 | 195077 | 16341.37 | 0.93% |
| 2025-12-01 | 8.21 | 8.27 | 0.05 | 0.61% | 8.13 | 8.29 | 208933 | 17180.90 | 1.00% |
| 2025-11-28 | 8.07 | 8.22 | 0.15 | 1.86% | 8.05 | 8.25 | 136152 | 11123.64 | 0.65% |
| 2025-11-27 | 8.15 | 8.07 | -0.08 | -0.98% | 8.06 | 8.20 | 108448 | 8814.05 | 0.52% |
| 2025-11-26 | 8.21 | 8.15 | -0.03 | -0.37% | 8.14 | 8.26 | 116586 | 9547.47 | 0.56% |
| 2025-11-25 | 8.15 | 8.18 | 0.06 | 0.74% | 8.15 | 8.27 | 167187 | 13725.81 | 0.80% |
| 2025-11-24 | 8.33 | 8.22 | -0.12 | -1.44% | 8.05 | 8.39 | 229466 | 18773.04 | 1.10% |
上证大盘股票行情在线 K线走势图
厦门象屿(600057)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
