退市银鸽(600069)股票行情 退市银鸽股票行情 600069股票行情_爱股网
退市银鸽(600069)股票行情
退市银鸽(600069)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 |
|---|
| 2020-08-20 | 0.27 | 0.28 | 0.01 | 3.70% | 0.26 | 0.29 | 329458 | 902.77 | 2.03% |
| 2020-08-19 | 0.28 | 0.27 | 0.01 | 3.85% | 0.26 | 0.29 | 572905 | 1608.10 | 3.53% |
| 2020-08-18 | 0.25 | 0.26 | 0.02 | 8.33% | 0.25 | 0.26 | 136411 | 351.49 | 0.84% |
| 2020-08-17 | 0.23 | 0.24 | 0.02 | 9.09% | 0.22 | 0.24 | 261211 | 614.54 | 1.61% |
| 2020-08-14 | 0.21 | 0.22 | 0.01 | 4.76% | 0.21 | 0.22 | 168151 | 364.33 | 1.04% |
| 2020-08-13 | 0.21 | 0.21 | 0.00 | 0.00% | 0.20 | 0.22 | 419366 | 882.56 | 2.58% |
| 2020-08-12 | 0.21 | 0.21 | 0.01 | 5.00% | 0.20 | 0.21 | 177140 | 362.28 | 1.09% |
| 2020-08-11 | 0.20 | 0.20 | 0.00 | 0.00% | 0.20 | 0.21 | 252556 | 517.17 | 1.56% |
| 2020-08-10 | 0.19 | 0.20 | 0.01 | 5.26% | 0.18 | 0.20 | 350017 | 681.34 | 2.16% |
| 2020-08-07 | 0.19 | 0.19 | 0.00 | 0.00% | 0.18 | 0.20 | 316353 | 599.88 | 1.95% |
| 2020-08-06 | 0.19 | 0.19 | -0.01 | -5.00% | 0.18 | 0.20 | 722350 | 1373.47 | 4.45% |
| 2020-08-05 | 0.20 | 0.20 | 0.00 | 0.00% | 0.19 | 0.20 | 190956 | 374.19 | 1.18% |
| 2020-08-04 | 0.20 | 0.20 | 0.00 | 0.00% | 0.19 | 0.21 | 465664 | 924.18 | 2.87% |
| 2020-08-03 | 0.19 | 0.20 | 0.01 | 5.26% | 0.18 | 0.20 | 564893 | 1076.69 | 3.48% |
| 2020-07-31 | 0.18 | 0.19 | -0.01 | -5.00% | 0.18 | 0.22 | 1700940 | 3105.72 | 10.47% |
| 2020-07-30 | 0.20 | 0.20 | -0.02 | -9.09% | 0.20 | 0.20 | 42165 | 84.33 | 0.26% |
| 2020-07-29 | 0.22 | 0.22 | -0.02 | -8.33% | 0.22 | 0.22 | 11056 | 24.32 | 0.07% |
| 2020-07-28 | 0.24 | 0.24 | -0.03 | -11.11% | 0.24 | 0.24 | 2232 | 5.36 | 0.01% |
| 2020-07-27 | 0.27 | 0.27 | -0.03 | -10.00% | 0.27 | 0.27 | 1133 | 3.06 | 0.01% |
| 2020-07-24 | 0.30 | 0.30 | -0.03 | -9.09% | 0.30 | 0.30 | 1894 | 5.68 | 0.01% |
| 2020-07-23 | 0.33 | 0.33 | -0.04 | -10.81% | 0.33 | 0.33 | 1958 | 6.46 | 0.01% |
| 2020-07-22 | 0.37 | 0.37 | -0.04 | -9.76% | 0.37 | 0.37 | 1476 | 5.46 | 0.01% |
| 2020-07-21 | 0.41 | 0.41 | -0.04 | -8.89% | 0.41 | 0.41 | 37 | 0.15 | 0.00% |
| 2020-07-20 | 0.45 | 0.45 | -0.05 | -10.00% | 0.45 | 0.45 | 57 | 0.26 | 0.00% |
| 2020-07-17 | 0.50 | 0.50 | -0.05 | -9.09% | 0.50 | 0.50 | 20 | 0.10 | 0.00% |
| 2020-07-16 | 0.55 | 0.55 | -0.06 | -9.84% | 0.55 | 0.55 | 1175 | 6.46 | 0.01% |
| 2020-07-15 | 0.61 | 0.61 | -0.07 | -10.29% | 0.61 | 0.61 | 131 | 0.80 | 0.00% |
| 2020-07-14 | 0.68 | 0.68 | -0.07 | -9.33% | 0.68 | 0.68 | 66 | 0.45 | 0.00% |
| 2020-07-13 | 0.75 | 0.75 | -0.08 | -9.64% | 0.75 | 0.75 | 90 | 0.68 | 0.00% |
| 2020-07-10 | 0.83 | 0.83 | -0.09 | -9.78% | 0.83 | 0.83 | 373 | 3.10 | 0.00% |
| 2020-06-09 | 0.98 | 0.92 | -0.05 | -5.15% | 0.92 | 1.00 | 891105 | 8742.56 | 5.49% |
| 2020-06-08 | 0.88 | 0.97 | 0.05 | 5.43% | 0.87 | 0.97 | 991504 | 9155.50 | 6.11% |
| 2020-06-05 | 0.98 | 0.92 | -0.03 | -3.16% | 0.91 | 0.99 | 551607 | 5292.19 | 3.40% |
| 2020-06-04 | 0.94 | 0.95 | 0.05 | 5.56% | 0.93 | 0.95 | 378025 | 3579.50 | 2.33% |
| 2020-06-03 | 0.89 | 0.90 | 0.04 | 4.65% | 0.88 | 0.90 | 178491 | 1600.07 | 1.10% |
| 2020-06-02 | 0.90 | 0.86 | -0.05 | -5.49% | 0.86 | 0.93 | 398123 | 3523.24 | 2.45% |
| 2020-06-01 | 0.88 | 0.91 | 0.01 | 1.11% | 0.86 | 0.94 | 390583 | 3508.75 | 2.41% |
| 2020-05-29 | 0.96 | 0.90 | -0.05 | -5.26% | 0.90 | 0.96 | 466846 | 4321.97 | 2.87% |
| 2020-05-28 | 0.95 | 0.95 | 0.05 | 5.56% | 0.88 | 0.95 | 738700 | 6833.26 | 4.55% |
| 2020-05-27 | 0.90 | 0.90 | 0.04 | 4.65% | 0.90 | 0.90 | 26557 | 239.01 | 0.16% |
| 2020-05-26 | 0.86 | 0.86 | 0.04 | 4.88% | 0.86 | 0.86 | 15380 | 132.27 | 0.09% |
| 2020-05-25 | 0.76 | 0.82 | 0.04 | 5.13% | 0.76 | 0.82 | 248741 | 2002.81 | 1.53% |
| 2020-05-22 | 0.70 | 0.78 | 0.04 | 5.41% | 0.70 | 0.78 | 568674 | 4206.28 | 3.50% |
| 2020-05-21 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 74656 | 552.45 | 0.46% |
| 2020-05-20 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 17808 | 138.90 | 0.11% |
| 2020-05-19 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 58319 | 478.22 | 0.36% |
| 2020-05-18 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 42678 | 367.03 | 0.26% |
| 2020-05-15 | 0.92 | 0.90 | -0.04 | -4.26% | 0.89 | 0.95 | 470833 | 4284.01 | 2.90% |
| 2020-05-14 | 0.95 | 0.94 | -0.05 | -5.05% | 0.94 | 0.97 | 492723 | 4668.60 | 3.03% |
| 2020-05-13 | 0.97 | 0.99 | -0.03 | -2.94% | 0.97 | 1.07 | 713568 | 7100.80 | 4.39% |
| 2020-05-12 | 1.02 | 1.02 | -0.05 | -4.67% | 1.02 | 1.02 | 31736 | 323.71 | 0.20% |
| 2020-05-11 | 1.07 | 1.07 | -0.06 | -5.31% | 1.07 | 1.07 | 9900 | 105.93 | 0.06% |
| 2020-05-08 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.13 | 29018 | 327.90 | 0.18% |
| 2020-05-07 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.19 | 9010 | 107.22 | 0.06% |
| 2020-05-06 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.25 | 3578 | 44.72 | 0.02% |
| 2020-04-30 | 1.32 | 1.32 | -0.07 | -5.04% | 1.32 | 1.32 | 7522 | 99.29 | 0.05% |
| 2020-04-28 | 1.52 | 1.39 | -0.13 | -8.55% | 1.37 | 1.55 | 434019 | 6157.31 | 2.67% |
| 2020-04-27 | 1.57 | 1.52 | -0.08 | -5.00% | 1.44 | 1.59 | 286342 | 4358.30 | 1.76% |
| 2020-04-24 | 1.67 | 1.60 | -0.09 | -5.33% | 1.58 | 1.69 | 238078 | 3885.31 | 1.47% |
| 2020-04-23 | 1.71 | 1.69 | -0.01 | -0.59% | 1.68 | 1.74 | 163651 | 2775.15 | 1.01% |
| 2020-04-22 | 1.69 | 1.70 | -0.01 | -0.58% | 1.65 | 1.70 | 194854 | 3271.66 | 1.20% |
| 2020-04-21 | 1.74 | 1.71 | -0.03 | -1.72% | 1.69 | 1.77 | 206411 | 3563.32 | 1.27% |
| 2020-04-20 | 1.65 | 1.74 | -0.01 | -0.57% | 1.65 | 1.75 | 279796 | 4802.68 | 1.72% |
| 2020-04-17 | 1.82 | 1.75 | -0.05 | -2.78% | 1.75 | 1.83 | 194560 | 3468.89 | 1.20% |
| 2020-04-16 | 1.83 | 1.80 | -0.04 | -2.17% | 1.77 | 1.83 | 256191 | 4587.87 | 1.58% |
| 2020-04-15 | 1.88 | 1.84 | -0.04 | -2.13% | 1.83 | 1.88 | 174810 | 3244.85 | 1.08% |
| 2020-04-14 | 1.86 | 1.88 | 0.03 | 1.62% | 1.82 | 1.89 | 188862 | 3528.49 | 1.16% |
| 2020-04-13 | 1.93 | 1.85 | -0.10 | -5.13% | 1.83 | 1.94 | 292832 | 5470.88 | 1.80% |
| 2020-04-10 | 2.02 | 1.95 | -0.09 | -4.41% | 1.94 | 2.04 | 265131 | 5243.95 | 1.63% |
| 2020-04-09 | 1.99 | 2.04 | 0.03 | 1.49% | 1.96 | 2.07 | 316923 | 6406.60 | 1.95% |
| 2020-04-08 | 2.03 | 2.01 | -0.02 | -0.99% | 2.00 | 2.03 | 174393 | 3506.73 | 1.07% |
| 2020-04-07 | 2.00 | 2.03 | 0.06 | 3.05% | 1.98 | 2.04 | 261036 | 5248.44 | 1.61% |
| 2020-04-03 | 1.96 | 1.97 | -0.04 | -1.99% | 1.93 | 2.04 | 289507 | 5745.32 | 1.78% |
| 2020-04-02 | 1.98 | 2.01 | -0.03 | -1.47% | 1.85 | 2.01 | 457612 | 8804.33 | 2.82% |
| 2020-04-01 | 2.04 | 2.04 | -0.01 | -0.49% | 2.02 | 2.08 | 138394 | 2836.41 | 0.85% |
| 2020-03-31 | 2.12 | 2.05 | -0.06 | -2.84% | 2.04 | 2.14 | 227668 | 4705.72 | 1.40% |
| 2020-03-30 | 2.15 | 2.11 | -0.09 | -4.09% | 2.08 | 2.19 | 217394 | 4609.79 | 1.34% |
| 2020-03-27 | 2.27 | 2.20 | -0.05 | -2.22% | 2.18 | 2.30 | 276936 | 6182.77 | 1.71% |
| 2020-03-26 | 2.20 | 2.25 | 0.06 | 2.74% | 2.16 | 2.37 | 414259 | 9414.42 | 2.55% |
| 2020-03-25 | 2.09 | 2.19 | 0.11 | 5.29% | 2.09 | 2.20 | 353415 | 7577.31 | 2.18% |
上证大盘股票行情在线 K线走势图
退市银鸽(600069)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
