大名城(600094)股票行情
大名城(600094)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 |
|---|
| 2025-09-16 | 3.93 | 4.00 | 0.07 | 1.78% | 3.82 | 4.08 | 730988 | 29138.04 | 3.37% |
| 2025-09-15 | 3.66 | 3.93 | 0.27 | 7.38% | 3.66 | 4.03 | 945936 | 36883.86 | 4.37% |
| 2025-09-12 | 3.60 | 3.66 | 0.05 | 1.39% | 3.58 | 3.70 | 494787 | 18014.01 | 2.28% |
| 2025-09-11 | 3.51 | 3.61 | 0.10 | 2.85% | 3.47 | 3.62 | 397376 | 14114.82 | 1.83% |
| 2025-09-10 | 3.42 | 3.51 | 0.05 | 1.45% | 3.42 | 3.56 | 340920 | 11942.43 | 1.57% |
| 2025-09-09 | 3.31 | 3.46 | 0.14 | 4.22% | 3.31 | 3.49 | 473935 | 16271.71 | 2.19% |
| 2025-09-08 | 3.28 | 3.32 | 0.05 | 1.53% | 3.27 | 3.35 | 255491 | 8470.65 | 1.18% |
| 2025-09-05 | 3.25 | 3.27 | 0.03 | 0.93% | 3.20 | 3.28 | 221096 | 7166.68 | 1.02% |
| 2025-09-04 | 3.24 | 3.24 | 0.00 | 0.00% | 3.20 | 3.29 | 222424 | 7238.93 | 1.03% |
| 2025-09-03 | 3.31 | 3.24 | -0.07 | -2.11% | 3.22 | 3.33 | 204281 | 6680.06 | 0.94% |
| 2025-09-02 | 3.37 | 3.31 | -0.06 | -1.78% | 3.27 | 3.38 | 277594 | 9184.61 | 1.28% |
| 2025-09-01 | 3.36 | 3.37 | 0.03 | 0.90% | 3.31 | 3.40 | 262376 | 8808.65 | 1.21% |
| 2025-08-29 | 3.45 | 3.34 | -0.06 | -1.76% | 3.32 | 3.45 | 328436 | 11044.94 | 1.52% |
| 2025-08-28 | 3.43 | 3.40 | -0.02 | -0.58% | 3.33 | 3.54 | 485329 | 16720.45 | 2.24% |
| 2025-08-27 | 3.67 | 3.42 | -0.26 | -7.07% | 3.42 | 3.68 | 648117 | 22759.70 | 2.99% |
| 2025-08-26 | 3.44 | 3.68 | 0.21 | 6.05% | 3.42 | 3.73 | 735836 | 26612.62 | 3.40% |
| 2025-08-25 | 3.33 | 3.47 | 0.15 | 4.52% | 3.32 | 3.63 | 627564 | 21721.49 | 2.90% |
| 2025-08-22 | 3.30 | 3.32 | 0.03 | 0.91% | 3.26 | 3.33 | 300992 | 9919.05 | 1.39% |
| 2025-08-21 | 3.30 | 3.29 | -0.02 | -0.60% | 3.28 | 3.31 | 210357 | 6928.89 | 0.97% |
| 2025-08-20 | 3.28 | 3.31 | 0.03 | 0.91% | 3.25 | 3.31 | 264691 | 8667.10 | 1.22% |
| 2025-08-19 | 3.25 | 3.28 | 0.03 | 0.92% | 3.24 | 3.30 | 309561 | 10132.07 | 1.43% |
| 2025-08-18 | 3.29 | 3.25 | -0.03 | -0.91% | 3.24 | 3.29 | 319057 | 10399.94 | 1.47% |
| 2025-08-15 | 3.32 | 3.28 | -0.05 | -1.50% | 3.26 | 3.37 | 303224 | 10008.26 | 1.40% |
| 2025-08-14 | 3.40 | 3.33 | -0.07 | -2.06% | 3.31 | 3.42 | 326540 | 10979.14 | 1.51% |
| 2025-08-13 | 3.38 | 3.40 | 0.01 | 0.29% | 3.32 | 3.42 | 521706 | 17641.91 | 2.41% |
| 2025-08-12 | 3.23 | 3.39 | 0.17 | 5.28% | 3.22 | 3.47 | 747632 | 25145.57 | 3.45% |
| 2025-08-11 | 3.13 | 3.22 | 0.09 | 2.88% | 3.13 | 3.23 | 257705 | 8230.96 | 1.19% |
| 2025-08-08 | 3.13 | 3.13 | 0.00 | 0.00% | 3.10 | 3.15 | 125945 | 3936.44 | 0.58% |
| 2025-08-07 | 3.10 | 3.13 | 0.02 | 0.64% | 3.10 | 3.14 | 178668 | 5578.51 | 0.82% |
| 2025-08-06 | 3.12 | 3.11 | -0.01 | -0.32% | 3.07 | 3.13 | 194413 | 6019.85 | 0.90% |
| 2025-08-05 | 3.10 | 3.12 | 0.02 | 0.65% | 3.09 | 3.14 | 182294 | 5681.77 | 0.84% |
| 2025-08-04 | 3.09 | 3.10 | -0.01 | -0.32% | 3.07 | 3.11 | 137277 | 4248.83 | 0.63% |
| 2025-08-01 | 3.12 | 3.11 | 0.00 | 0.00% | 3.09 | 3.14 | 175050 | 5442.09 | 0.81% |
| 2025-07-31 | 3.22 | 3.11 | -0.12 | -3.72% | 3.10 | 3.22 | 296242 | 9301.27 | 1.37% |
| 2025-07-30 | 3.26 | 3.23 | -0.03 | -0.92% | 3.23 | 3.28 | 207525 | 6758.20 | 0.96% |
| 2025-07-29 | 3.25 | 3.26 | 0.01 | 0.31% | 3.20 | 3.28 | 219943 | 7110.95 | 1.02% |
| 2025-07-28 | 3.27 | 3.25 | -0.02 | -0.61% | 3.22 | 3.30 | 221837 | 7212.20 | 1.02% |
| 2025-07-25 | 3.27 | 3.27 | 0.00 | 0.00% | 3.24 | 3.30 | 192144 | 6279.02 | 0.89% |
| 2025-07-24 | 3.22 | 3.27 | 0.03 | 0.93% | 3.22 | 3.30 | 205266 | 6721.07 | 0.95% |
| 2025-07-23 | 3.28 | 3.24 | -0.04 | -1.22% | 3.23 | 3.33 | 190500 | 6242.48 | 0.88% |
| 2025-07-22 | 3.25 | 3.28 | 0.02 | 0.61% | 3.22 | 3.29 | 172375 | 5604.24 | 0.80% |
| 2025-07-21 | 3.22 | 3.26 | 0.04 | 1.24% | 3.21 | 3.29 | 165194 | 5402.85 | 0.76% |
| 2025-07-18 | 3.22 | 3.22 | 0.00 | 0.00% | 3.20 | 3.24 | 99569 | 3197.49 | 0.46% |
| 2025-07-17 | 3.24 | 3.22 | -0.01 | -0.31% | 3.20 | 3.25 | 120582 | 3885.03 | 0.56% |
| 2025-07-16 | 3.21 | 3.23 | 0.01 | 0.31% | 3.20 | 3.25 | 141086 | 4557.05 | 0.65% |
| 2025-07-15 | 3.23 | 3.22 | -0.04 | -1.23% | 3.16 | 3.27 | 213014 | 6840.21 | 0.98% |
| 2025-07-14 | 3.31 | 3.26 | -0.05 | -1.51% | 3.22 | 3.32 | 201991 | 6592.34 | 0.93% |
| 2025-07-11 | 3.32 | 3.31 | -0.01 | -0.30% | 3.29 | 3.35 | 224774 | 7452.21 | 1.04% |
| 2025-07-10 | 3.23 | 3.32 | 0.10 | 3.11% | 3.22 | 3.34 | 335323 | 11004.20 | 1.55% |
| 2025-07-09 | 3.19 | 3.22 | 0.03 | 0.94% | 3.18 | 3.23 | 184531 | 5918.66 | 0.85% |
| 2025-07-08 | 3.17 | 3.19 | 0.02 | 0.63% | 3.15 | 3.19 | 128420 | 4079.98 | 0.59% |
| 2025-07-07 | 3.14 | 3.17 | 0.03 | 0.96% | 3.12 | 3.18 | 179181 | 5671.83 | 0.83% |
| 2025-07-04 | 3.12 | 3.14 | 0.01 | 0.32% | 3.12 | 3.16 | 129136 | 4048.46 | 0.60% |
| 2025-07-03 | 3.12 | 3.13 | 0.01 | 0.32% | 3.12 | 3.16 | 152593 | 4781.63 | 0.70% |
| 2025-07-02 | 3.09 | 3.12 | 0.02 | 0.65% | 3.08 | 3.13 | 172159 | 5349.22 | 0.79% |
| 2025-07-01 | 3.10 | 3.10 | 0.00 | 0.00% | 3.06 | 3.10 | 121437 | 3742.38 | 0.56% |
| 2025-06-30 | 3.12 | 3.10 | -0.02 | -0.64% | 3.09 | 3.13 | 172098 | 5341.75 | 0.79% |
| 2025-06-27 | 3.13 | 3.12 | 0.00 | 0.00% | 3.11 | 3.16 | 115916 | 3634.00 | 0.54% |
| 2025-06-26 | 3.13 | 3.12 | -0.01 | -0.32% | 3.11 | 3.15 | 123649 | 3867.52 | 0.57% |
| 2025-06-25 | 3.08 | 3.13 | 0.03 | 0.97% | 3.08 | 3.15 | 137518 | 4294.50 | 0.63% |
| 2025-06-24 | 3.05 | 3.10 | 0.04 | 1.31% | 3.05 | 3.10 | 92187 | 2845.95 | 0.43% |
| 2025-06-23 | 3.03 | 3.06 | 0.01 | 0.33% | 3.02 | 3.07 | 97115 | 2960.45 | 0.44% |
| 2025-06-20 | 3.05 | 3.05 | 0.00 | 0.00% | 3.04 | 3.08 | 95746 | 2929.25 | 0.43% |
| 2025-06-19 | 3.07 | 3.05 | -0.03 | -0.97% | 3.03 | 3.09 | 119332 | 3645.94 | 0.54% |
| 2025-06-18 | 3.12 | 3.08 | -0.05 | -1.60% | 3.06 | 3.13 | 126620 | 3909.41 | 0.57% |
| 2025-06-17 | 3.12 | 3.13 | 0.01 | 0.32% | 3.10 | 3.14 | 90937 | 2838.42 | 0.41% |
| 2025-06-16 | 3.09 | 3.12 | 0.03 | 0.97% | 3.08 | 3.15 | 117054 | 3653.81 | 0.53% |
| 2025-06-13 | 3.16 | 3.09 | -0.08 | -2.52% | 3.09 | 3.16 | 161027 | 5010.54 | 0.72% |
| 2025-06-12 | 3.19 | 3.17 | -0.02 | -0.63% | 3.13 | 3.20 | 145068 | 4583.27 | 0.65% |
| 2025-06-11 | 3.16 | 3.19 | 0.02 | 0.63% | 3.16 | 3.25 | 250733 | 8042.82 | 1.13% |
| 2025-06-10 | 3.19 | 3.17 | -0.03 | -0.94% | 3.13 | 3.22 | 153413 | 4876.24 | 0.69% |
| 2025-06-09 | 3.20 | 3.20 | 0.02 | 0.63% | 3.17 | 3.22 | 116193 | 3705.21 | 0.52% |
| 2025-06-06 | 3.16 | 3.18 | 0.03 | 0.95% | 3.14 | 3.21 | 155169 | 4933.90 | 0.70% |
| 2025-06-05 | 3.16 | 3.15 | -0.02 | -0.63% | 3.13 | 3.18 | 127889 | 4029.13 | 0.58% |
| 2025-06-04 | 3.18 | 3.17 | 0.01 | 0.32% | 3.15 | 3.19 | 98599 | 3121.49 | 0.44% |
| 2025-06-03 | 3.18 | 3.16 | -0.04 | -1.25% | 3.14 | 3.20 | 159634 | 5054.34 | 0.72% |
| 2025-05-30 | 3.12 | 3.20 | 0.08 | 2.56% | 3.08 | 3.26 | 381242 | 12141.24 | 1.72% |
| 2025-05-29 | 3.09 | 3.12 | 0.04 | 1.30% | 3.06 | 3.13 | 112268 | 3491.33 | 0.51% |
| 2025-05-28 | 3.11 | 3.08 | -0.03 | -0.96% | 3.07 | 3.12 | 100633 | 3108.51 | 0.45% |
| 2025-05-27 | 3.07 | 3.11 | 0.03 | 0.97% | 3.06 | 3.13 | 146612 | 4551.26 | 0.66% |
上证大盘股票行情在线 K线走势图
