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 |
|---|
| 2025-06-16 | 10.02 | 10.66 | 0.54 | 5.34% | 9.80 | 10.74 | 500538 | 51875.21 | 5.49% |
| 2025-06-13 | 10.49 | 10.12 | -0.37 | -3.53% | 10.10 | 10.58 | 248345 | 25575.76 | 2.72% |
| 2025-06-12 | 10.58 | 10.49 | -0.14 | -1.32% | 10.45 | 10.65 | 202482 | 21320.00 | 2.22% |
| 2025-06-11 | 10.80 | 10.63 | -0.17 | -1.57% | 10.59 | 10.86 | 271004 | 28852.38 | 2.97% |
| 2025-06-10 | 10.95 | 10.80 | -0.08 | -0.74% | 10.66 | 11.13 | 627453 | 68306.89 | 6.88% |
| 2025-06-09 | 9.95 | 10.88 | 0.99 | 10.01% | 9.94 | 10.88 | 430576 | 45744.19 | 4.72% |
| 2025-06-06 | 10.00 | 9.89 | -0.11 | -1.10% | 9.88 | 10.04 | 186898 | 18581.69 | 2.05% |
| 2025-06-05 | 10.10 | 10.00 | -0.10 | -0.99% | 9.95 | 10.14 | 227477 | 22818.90 | 2.50% |
| 2025-06-04 | 10.10 | 10.18 | 0.07 | 0.69% | 10.06 | 10.28 | 246740 | 25077.00 | 2.71% |
| 2025-06-03 | 10.21 | 10.11 | -0.12 | -1.17% | 10.01 | 10.25 | 298340 | 30154.09 | 3.27% |
| 2025-05-30 | 10.41 | 10.23 | -0.18 | -1.73% | 10.20 | 10.56 | 339324 | 34930.43 | 3.72% |
| 2025-05-29 | 10.70 | 10.41 | -0.52 | -4.76% | 10.37 | 10.77 | 672105 | 70427.02 | 7.37% |
| 2025-05-28 | 11.20 | 10.93 | -0.53 | -4.62% | 10.89 | 11.39 | 996486 | 110898.28 | 10.93% |
| 2025-05-27 | 10.87 | 11.46 | 0.79 | 7.40% | 10.74 | 11.74 | 1133629 | 129272.82 | 12.44% |
| 2025-05-26 | 10.27 | 10.67 | 0.40 | 3.89% | 10.23 | 11.00 | 602082 | 64656.33 | 6.61% |
| 2025-05-23 | 9.79 | 10.27 | 0.52 | 5.33% | 9.75 | 10.65 | 717411 | 74247.77 | 7.87% |
| 2025-05-22 | 9.82 | 9.75 | -0.06 | -0.61% | 9.55 | 9.86 | 336567 | 32697.73 | 3.69% |
| 2025-05-21 | 9.35 | 9.81 | 0.45 | 4.81% | 9.32 | 10.13 | 531005 | 51747.17 | 5.83% |
| 2025-05-20 | 9.17 | 9.36 | 0.15 | 1.63% | 9.15 | 9.47 | 248441 | 23190.28 | 2.73% |
| 2025-05-19 | 8.99 | 9.21 | 0.18 | 1.99% | 8.95 | 9.35 | 220979 | 20262.51 | 2.42% |
| 2025-05-16 | 8.99 | 9.03 | 0.02 | 0.22% | 8.95 | 9.07 | 78762 | 7091.63 | 0.86% |
| 2025-05-15 | 9.02 | 9.01 | 0.01 | 0.11% | 8.96 | 9.05 | 69138 | 6222.87 | 0.76% |
| 2025-05-14 | 9.08 | 9.00 | -0.09 | -0.99% | 8.95 | 9.11 | 120820 | 10880.04 | 1.33% |
| 2025-05-13 | 9.13 | 9.09 | 0.00 | 0.00% | 9.01 | 9.14 | 108265 | 9842.08 | 1.19% |
| 2025-05-12 | 9.17 | 9.09 | -0.09 | -0.98% | 9.00 | 9.20 | 156849 | 14238.95 | 1.72% |
| 2025-05-09 | 9.23 | 9.18 | -0.05 | -0.54% | 9.14 | 9.28 | 138002 | 12698.75 | 1.51% |
| 2025-05-08 | 8.95 | 9.23 | 0.23 | 2.56% | 8.93 | 9.45 | 314761 | 29199.20 | 3.45% |
| 2025-05-07 | 8.89 | 9.00 | 0.13 | 1.47% | 8.89 | 9.18 | 186139 | 16725.33 | 2.04% |
| 2025-05-06 | 8.89 | 8.87 | 0.03 | 0.34% | 8.77 | 8.91 | 123191 | 10887.87 | 1.35% |
| 2025-04-30 | 9.08 | 8.84 | -0.29 | -3.18% | 8.82 | 9.15 | 191007 | 17063.81 | 2.10% |
| 2025-04-29 | 8.92 | 9.13 | 0.18 | 2.01% | 8.89 | 9.21 | 219466 | 19916.54 | 2.41% |
| 2025-04-28 | 9.23 | 8.95 | -0.24 | -2.61% | 8.82 | 9.28 | 285073 | 25585.61 | 3.13% |
| 2025-04-25 | 8.75 | 9.19 | 0.51 | 5.88% | 8.75 | 9.25 | 517810 | 47070.65 | 5.68% |
| 2025-04-24 | 8.67 | 8.68 | 0.01 | 0.12% | 8.62 | 8.74 | 95838 | 8319.26 | 1.05% |
| 2025-04-23 | 8.74 | 8.67 | -0.10 | -1.14% | 8.66 | 8.82 | 128507 | 11207.59 | 1.41% |
| 2025-04-22 | 8.69 | 8.77 | 0.06 | 0.69% | 8.67 | 8.80 | 132287 | 11582.96 | 1.45% |
| 2025-04-21 | 8.67 | 8.71 | -0.01 | -0.11% | 8.60 | 8.80 | 129362 | 11260.00 | 1.42% |
| 2025-04-18 | 8.77 | 8.72 | -0.08 | -0.91% | 8.70 | 8.85 | 132301 | 11598.81 | 1.45% |
| 2025-04-17 | 8.70 | 8.80 | 0.05 | 0.57% | 8.67 | 8.86 | 226264 | 19849.05 | 2.48% |
| 2025-04-16 | 8.61 | 8.75 | 0.11 | 1.27% | 8.52 | 8.75 | 174285 | 15081.20 | 1.91% |
| 2025-04-15 | 8.65 | 8.64 | -0.02 | -0.23% | 8.55 | 8.74 | 121293 | 10474.67 | 1.33% |
| 2025-04-14 | 8.62 | 8.66 | 0.05 | 0.58% | 8.61 | 8.70 | 149123 | 12897.89 | 1.64% |
| 2025-04-11 | 8.75 | 8.61 | -0.20 | -2.27% | 8.58 | 8.87 | 204512 | 17739.34 | 2.24% |
| 2025-04-10 | 8.60 | 8.81 | 0.20 | 2.32% | 8.52 | 8.85 | 308616 | 26882.94 | 3.39% |
| 2025-04-09 | 8.43 | 8.61 | 0.14 | 1.65% | 8.14 | 8.65 | 274916 | 23126.77 | 3.02% |
| 2025-04-08 | 8.34 | 8.47 | 0.21 | 2.54% | 8.33 | 8.59 | 273087 | 23137.46 | 3.00% |
| 2025-04-07 | 8.60 | 8.26 | -0.56 | -6.35% | 8.09 | 8.93 | 370152 | 31671.34 | 4.06% |
| 2025-04-03 | 8.71 | 8.82 | 0.07 | 0.80% | 8.66 | 9.03 | 317088 | 28104.40 | 3.48% |
| 2025-04-02 | 8.64 | 8.75 | 0.28 | 3.31% | 8.64 | 8.93 | 296543 | 25998.48 | 3.25% |
| 2025-04-01 | 8.39 | 8.47 | 0.16 | 1.93% | 8.38 | 8.60 | 142999 | 12162.78 | 1.57% |
| 2025-03-31 | 8.47 | 8.31 | -0.17 | -2.00% | 8.31 | 8.50 | 76821 | 6441.67 | 0.84% |
| 2025-03-28 | 8.51 | 8.48 | -0.05 | -0.59% | 8.41 | 8.54 | 76069 | 6443.00 | 0.83% |
| 2025-03-27 | 8.47 | 8.53 | 0.06 | 0.71% | 8.43 | 8.56 | 93804 | 7983.11 | 1.03% |
| 2025-03-26 | 8.45 | 8.47 | -0.01 | -0.12% | 8.44 | 8.52 | 65991 | 5598.37 | 0.72% |
| 2025-03-25 | 8.40 | 8.48 | 0.10 | 1.19% | 8.34 | 8.49 | 81240 | 6842.50 | 0.89% |
| 2025-03-24 | 8.39 | 8.38 | -0.01 | -0.12% | 8.30 | 8.42 | 77121 | 6450.43 | 0.85% |
| 2025-03-21 | 8.43 | 8.39 | -0.07 | -0.83% | 8.35 | 8.49 | 70275 | 5914.60 | 0.77% |
| 2025-03-20 | 8.48 | 8.46 | -0.02 | -0.24% | 8.44 | 8.51 | 65264 | 5524.08 | 0.72% |
| 2025-03-19 | 8.49 | 8.48 | -0.02 | -0.24% | 8.45 | 8.52 | 67086 | 5690.28 | 0.74% |
| 2025-03-18 | 8.55 | 8.50 | -0.01 | -0.12% | 8.46 | 8.55 | 60845 | 5165.12 | 0.67% |
| 2025-03-17 | 8.60 | 8.51 | -0.06 | -0.70% | 8.49 | 8.65 | 131360 | 11232.68 | 1.44% |
| 2025-03-14 | 8.35 | 8.57 | 0.19 | 2.27% | 8.35 | 8.61 | 202625 | 17249.09 | 2.22% |
| 2025-03-13 | 8.39 | 8.38 | 0.00 | 0.00% | 8.32 | 8.41 | 59097 | 4943.66 | 0.65% |
| 2025-03-12 | 8.43 | 8.38 | -0.03 | -0.36% | 8.36 | 8.45 | 59841 | 5018.70 | 0.66% |
| 2025-03-11 | 8.30 | 8.41 | 0.07 | 0.84% | 8.28 | 8.41 | 88349 | 7385.57 | 0.97% |
| 2025-03-10 | 8.29 | 8.34 | 0.03 | 0.36% | 8.25 | 8.36 | 67529 | 5603.13 | 0.74% |
| 2025-03-07 | 8.31 | 8.31 | 0.00 | 0.00% | 8.27 | 8.37 | 63084 | 5248.85 | 0.69% |
| 2025-03-06 | 8.30 | 8.31 | 0.02 | 0.24% | 8.25 | 8.34 | 81556 | 6766.37 | 0.89% |
| 2025-03-05 | 8.32 | 8.29 | 0.00 | 0.00% | 8.23 | 8.32 | 54410 | 4498.86 | 0.60% |
| 2025-03-04 | 8.26 | 8.29 | -0.01 | -0.12% | 8.24 | 8.33 | 67516 | 5595.66 | 0.74% |
| 2025-03-03 | 8.35 | 8.30 | -0.07 | -0.84% | 8.27 | 8.46 | 100340 | 8401.29 | 1.10% |
| 2025-02-28 | 8.35 | 8.37 | -0.03 | -0.36% | 8.34 | 8.47 | 102637 | 8631.38 | 1.13% |
| 2025-02-27 | 8.32 | 8.40 | 0.07 | 0.84% | 8.30 | 8.42 | 117472 | 9838.79 | 1.29% |
| 2025-02-26 | 8.28 | 8.33 | 0.08 | 0.97% | 8.25 | 8.34 | 74367 | 6170.98 | 0.82% |
| 2025-02-25 | 8.28 | 8.25 | -0.06 | -0.72% | 8.21 | 8.30 | 94606 | 7804.15 | 1.04% |
| 2025-02-24 | 8.31 | 8.31 | -0.01 | -0.12% | 8.30 | 8.39 | 81967 | 6837.13 | 0.90% |
| 2025-02-21 | 8.32 | 8.32 | 0.00 | 0.00% | 8.25 | 8.36 | 97931 | 8128.71 | 1.07% |
| 2025-02-20 | 8.34 | 8.32 | -0.03 | -0.36% | 8.28 | 8.38 | 72812 | 6072.70 | 0.80% |
| 2025-02-19 | 8.32 | 8.35 | 0.03 | 0.36% | 8.27 | 8.36 | 65933 | 5479.11 | 0.72% |
| 2025-02-18 | 8.39 | 8.32 | -0.07 | -0.83% | 8.30 | 8.40 | 86039 | 7184.50 | 0.94% |
上证大盘股票行情在线 K线走势图
