古越龙山(600059)股票行情 古越龙山股票行情 600059股票行情_爱股网
古越龙山(600059)股票行情
古越龙山(600059)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 |
|---|
| 2025-10-27 | 9.83 | 9.92 | 0.09 | 0.92% | 9.81 | 9.99 | 109749 | 10879.80 | 1.20% |
| 2025-10-24 | 9.97 | 9.83 | -0.14 | -1.40% | 9.83 | 10.02 | 128032 | 12681.16 | 1.40% |
| 2025-10-23 | 9.98 | 9.97 | -0.02 | -0.20% | 9.86 | 10.03 | 98754 | 9808.90 | 1.08% |
| 2025-10-22 | 10.10 | 9.99 | -0.13 | -1.28% | 9.97 | 10.27 | 135194 | 13629.62 | 1.48% |
| 2025-10-21 | 10.11 | 10.12 | -0.03 | -0.30% | 10.06 | 10.17 | 91433 | 9249.14 | 1.00% |
| 2025-10-20 | 10.20 | 10.15 | 0.00 | 0.00% | 10.04 | 10.24 | 133061 | 13469.36 | 1.46% |
| 2025-10-17 | 10.32 | 10.15 | -0.20 | -1.93% | 10.15 | 10.44 | 244062 | 25063.54 | 2.68% |
| 2025-10-16 | 10.08 | 10.35 | 0.39 | 3.92% | 10.08 | 10.55 | 362446 | 37585.62 | 3.98% |
| 2025-10-15 | 10.00 | 9.96 | -0.08 | -0.80% | 9.91 | 10.19 | 202661 | 20306.34 | 2.22% |
| 2025-10-14 | 9.53 | 10.04 | 0.49 | 5.13% | 9.53 | 10.06 | 291378 | 28813.96 | 3.20% |
| 2025-10-13 | 9.60 | 9.55 | -0.11 | -1.14% | 9.48 | 9.64 | 148993 | 14241.12 | 1.63% |
| 2025-10-10 | 9.56 | 9.66 | 0.09 | 0.94% | 9.56 | 9.72 | 90867 | 8796.39 | 1.00% |
| 2025-10-09 | 9.55 | 9.57 | 0.01 | 0.10% | 9.48 | 9.59 | 60135 | 5736.19 | 0.66% |
| 2025-09-30 | 9.60 | 9.56 | -0.04 | -0.42% | 9.55 | 9.62 | 47582 | 4559.99 | 0.52% |
| 2025-09-29 | 9.61 | 9.60 | -0.01 | -0.10% | 9.48 | 9.63 | 84704 | 8092.60 | 0.93% |
| 2025-09-26 | 9.53 | 9.61 | 0.07 | 0.73% | 9.50 | 9.66 | 61052 | 5859.80 | 0.67% |
| 2025-09-25 | 9.62 | 9.54 | -0.07 | -0.73% | 9.53 | 9.65 | 54235 | 5195.50 | 0.59% |
| 2025-09-24 | 9.55 | 9.61 | 0.03 | 0.31% | 9.50 | 9.63 | 59123 | 5665.95 | 0.65% |
| 2025-09-23 | 9.73 | 9.58 | -0.14 | -1.44% | 9.47 | 9.74 | 94646 | 9038.18 | 1.04% |
| 2025-09-22 | 9.81 | 9.72 | -0.11 | -1.12% | 9.70 | 9.85 | 72459 | 7067.58 | 0.79% |
| 2025-09-19 | 9.82 | 9.83 | -0.01 | -0.10% | 9.73 | 9.87 | 83563 | 8184.35 | 0.92% |
| 2025-09-18 | 9.98 | 9.84 | -0.15 | -1.50% | 9.81 | 9.99 | 137807 | 13658.07 | 1.51% |
| 2025-09-17 | 10.19 | 9.99 | -0.18 | -1.77% | 9.97 | 10.23 | 170321 | 17091.20 | 1.87% |
| 2025-09-16 | 10.12 | 10.17 | 0.06 | 0.59% | 10.09 | 10.21 | 106189 | 10783.35 | 1.16% |
| 2025-09-15 | 10.11 | 10.11 | -0.04 | -0.39% | 10.10 | 10.20 | 111931 | 11355.19 | 1.23% |
| 2025-09-12 | 10.20 | 10.15 | -0.06 | -0.59% | 10.13 | 10.41 | 149047 | 15215.62 | 1.64% |
| 2025-09-11 | 10.03 | 10.21 | 0.15 | 1.49% | 10.01 | 10.27 | 152161 | 15442.26 | 1.67% |
| 2025-09-10 | 10.03 | 10.06 | 0.04 | 0.40% | 9.99 | 10.17 | 113327 | 11424.45 | 1.24% |
| 2025-09-09 | 10.15 | 10.02 | -0.14 | -1.38% | 9.99 | 10.18 | 129549 | 13024.96 | 1.42% |
| 2025-09-08 | 10.13 | 10.16 | -0.05 | -0.49% | 10.12 | 10.31 | 142552 | 14538.81 | 1.56% |
| 2025-09-05 | 10.37 | 10.21 | -0.11 | -1.07% | 10.01 | 10.37 | 171620 | 17388.79 | 1.88% |
| 2025-09-04 | 10.29 | 10.32 | -0.02 | -0.19% | 10.11 | 10.38 | 222630 | 22795.93 | 2.44% |
| 2025-09-03 | 11.00 | 10.34 | -0.11 | -1.05% | 10.29 | 11.39 | 379067 | 40631.58 | 4.16% |
| 2025-09-02 | 10.58 | 10.45 | -0.16 | -1.51% | 10.37 | 10.63 | 200789 | 21060.53 | 2.20% |
| 2025-09-01 | 10.36 | 10.61 | 0.21 | 2.02% | 10.31 | 10.85 | 318299 | 33790.43 | 3.49% |
| 2025-08-29 | 10.02 | 10.40 | 0.37 | 3.69% | 10.02 | 10.45 | 298484 | 30880.80 | 3.27% |
| 2025-08-28 | 10.09 | 10.03 | -0.06 | -0.59% | 9.84 | 10.22 | 152442 | 15270.07 | 1.67% |
| 2025-08-27 | 10.32 | 10.09 | -0.28 | -2.70% | 10.08 | 10.35 | 208781 | 21364.35 | 2.29% |
| 2025-08-26 | 10.35 | 10.37 | -0.02 | -0.19% | 10.28 | 10.50 | 262163 | 27209.96 | 2.88% |
| 2025-08-25 | 10.12 | 10.39 | 0.26 | 2.57% | 10.09 | 10.47 | 279675 | 28855.65 | 3.07% |
| 2025-08-22 | 10.13 | 10.13 | -0.02 | -0.20% | 10.03 | 10.16 | 141943 | 14315.55 | 1.56% |
| 2025-08-21 | 10.29 | 10.15 | -0.13 | -1.26% | 10.06 | 10.29 | 206112 | 20908.02 | 2.26% |
| 2025-08-20 | 10.06 | 10.28 | 0.26 | 2.59% | 9.94 | 10.40 | 318343 | 32461.40 | 3.49% |
| 2025-08-19 | 9.78 | 10.02 | 0.24 | 2.45% | 9.78 | 10.12 | 282019 | 28170.27 | 3.09% |
| 2025-08-18 | 9.73 | 9.78 | 0.05 | 0.51% | 9.67 | 9.83 | 130433 | 12720.29 | 1.43% |
| 2025-08-15 | 9.68 | 9.73 | 0.06 | 0.62% | 9.61 | 9.74 | 84851 | 8222.38 | 0.93% |
| 2025-08-14 | 9.85 | 9.67 | -0.18 | -1.83% | 9.66 | 9.87 | 110120 | 10743.08 | 1.21% |
| 2025-08-13 | 9.77 | 9.85 | 0.10 | 1.03% | 9.77 | 9.90 | 113275 | 11134.34 | 1.24% |
| 2025-08-12 | 9.83 | 9.75 | -0.07 | -0.71% | 9.70 | 9.83 | 104066 | 10157.45 | 1.14% |
| 2025-08-11 | 9.82 | 9.82 | 0.00 | 0.00% | 9.75 | 9.86 | 72858 | 7156.76 | 0.80% |
| 2025-08-08 | 9.94 | 9.82 | -0.11 | -1.11% | 9.80 | 9.94 | 76462 | 7533.17 | 0.84% |
| 2025-08-07 | 9.92 | 9.93 | 0.01 | 0.10% | 9.89 | 9.99 | 67099 | 6669.58 | 0.74% |
| 2025-08-06 | 9.94 | 9.92 | 0.00 | 0.00% | 9.86 | 9.95 | 65964 | 6533.82 | 0.72% |
| 2025-08-05 | 9.85 | 9.92 | 0.08 | 0.81% | 9.76 | 9.97 | 106666 | 10531.37 | 1.17% |
| 2025-08-04 | 9.78 | 9.84 | 0.06 | 0.61% | 9.71 | 9.87 | 60701 | 5960.22 | 0.67% |
| 2025-08-01 | 9.78 | 9.78 | -0.02 | -0.20% | 9.73 | 9.84 | 75303 | 7367.98 | 0.83% |
| 2025-07-31 | 10.02 | 9.80 | -0.24 | -2.39% | 9.78 | 10.02 | 153177 | 15097.35 | 1.68% |
| 2025-07-30 | 10.06 | 10.04 | -0.03 | -0.30% | 9.97 | 10.13 | 109089 | 10963.26 | 1.20% |
| 2025-07-29 | 10.20 | 10.07 | -0.12 | -1.18% | 9.98 | 10.23 | 134753 | 13524.45 | 1.48% |
| 2025-07-28 | 10.30 | 10.19 | -0.04 | -0.39% | 10.10 | 10.32 | 119213 | 12136.36 | 1.31% |
| 2025-07-25 | 10.39 | 10.23 | -0.16 | -1.54% | 10.22 | 10.45 | 98538 | 10149.36 | 1.08% |
| 2025-07-24 | 10.28 | 10.39 | 0.10 | 0.97% | 10.22 | 10.43 | 103050 | 10660.69 | 1.13% |
| 2025-07-23 | 10.48 | 10.29 | -0.19 | -1.81% | 10.25 | 10.53 | 150315 | 15602.78 | 1.65% |
| 2025-07-22 | 10.50 | 10.48 | -0.07 | -0.66% | 10.40 | 10.55 | 99776 | 10432.29 | 1.09% |
| 2025-07-21 | 10.42 | 10.55 | 0.04 | 0.38% | 10.34 | 10.62 | 123602 | 12974.22 | 1.36% |
| 2025-07-18 | 10.67 | 10.51 | -0.12 | -1.13% | 10.49 | 10.67 | 86054 | 9066.92 | 0.94% |
| 2025-07-17 | 10.49 | 10.63 | 0.12 | 1.14% | 10.49 | 10.75 | 163168 | 17395.64 | 1.79% |
| 2025-07-16 | 10.35 | 10.51 | 0.12 | 1.15% | 10.32 | 10.54 | 187521 | 19515.67 | 2.06% |
| 2025-07-15 | 10.84 | 10.39 | -0.45 | -4.15% | 10.38 | 10.84 | 194076 | 20424.15 | 2.13% |
| 2025-07-14 | 10.58 | 10.84 | 0.22 | 2.07% | 10.58 | 10.97 | 186283 | 20190.41 | 2.04% |
| 2025-07-11 | 10.43 | 10.62 | 0.20 | 1.92% | 10.40 | 10.74 | 183053 | 19383.95 | 2.01% |
| 2025-07-10 | 10.43 | 10.42 | -0.04 | -0.38% | 10.33 | 10.46 | 93745 | 9733.68 | 1.03% |
| 2025-07-09 | 10.49 | 10.46 | -0.04 | -0.38% | 10.43 | 10.63 | 115417 | 12137.95 | 1.27% |
| 2025-07-08 | 10.52 | 10.50 | -0.05 | -0.47% | 10.36 | 10.57 | 126758 | 13252.32 | 1.39% |
| 2025-07-07 | 10.54 | 10.55 | 0.01 | 0.09% | 10.49 | 10.60 | 90874 | 9571.61 | 1.00% |
| 2025-07-04 | 10.69 | 10.54 | -0.16 | -1.50% | 10.51 | 10.70 | 133609 | 14134.56 | 1.47% |
| 2025-07-03 | 10.81 | 10.70 | -0.08 | -0.74% | 10.68 | 11.11 | 124905 | 13477.10 | 1.37% |
| 2025-07-02 | 10.78 | 10.78 | -0.02 | -0.19% | 10.63 | 10.80 | 130434 | 13961.29 | 1.43% |
| 2025-07-01 | 10.91 | 10.80 | -0.11 | -1.01% | 10.74 | 10.99 | 118291 | 12826.37 | 1.30% |
| 2025-06-30 | 10.74 | 10.91 | 0.14 | 1.30% | 10.71 | 11.08 | 201656 | 22004.19 | 2.21% |
上证大盘股票行情在线 K线走势图
古越龙山(600059)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
