青山纸业(600103)股票行情
青山纸业(600103)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 |
|---|
| 2025-08-01 | 2.27 | 2.28 | 0.01 | 0.44% | 2.27 | 2.29 | 187101 | 4267.61 | 0.85% |
| 2025-07-31 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.31 | 402534 | 9194.30 | 1.82% |
| 2025-07-30 | 2.31 | 2.31 | -0.01 | -0.43% | 2.29 | 2.33 | 323136 | 7465.49 | 1.46% |
| 2025-07-29 | 2.34 | 2.32 | -0.02 | -0.85% | 2.30 | 2.36 | 497825 | 11552.47 | 2.25% |
| 2025-07-28 | 2.34 | 2.34 | 0.01 | 0.43% | 2.31 | 2.37 | 644308 | 15041.96 | 2.91% |
| 2025-07-25 | 2.36 | 2.33 | -0.02 | -0.85% | 2.33 | 2.36 | 347532 | 8141.64 | 1.57% |
| 2025-07-24 | 2.33 | 2.35 | 0.02 | 0.86% | 2.33 | 2.36 | 415792 | 9758.62 | 1.88% |
| 2025-07-23 | 2.33 | 2.33 | 0.00 | 0.00% | 2.32 | 2.35 | 457451 | 10672.63 | 2.07% |
| 2025-07-22 | 2.31 | 2.33 | 0.02 | 0.87% | 2.29 | 2.33 | 505337 | 11670.24 | 2.28% |
| 2025-07-21 | 2.27 | 2.31 | 0.04 | 1.76% | 2.27 | 2.31 | 431241 | 9912.02 | 1.95% |
| 2025-07-18 | 2.27 | 2.27 | 0.00 | 0.00% | 2.25 | 2.28 | 261234 | 5923.68 | 1.18% |
| 2025-07-17 | 2.26 | 2.27 | 0.00 | 0.00% | 2.26 | 2.28 | 249511 | 5659.05 | 1.13% |
| 2025-07-16 | 2.28 | 2.27 | -0.01 | -0.44% | 2.25 | 2.29 | 276449 | 6275.41 | 1.25% |
| 2025-07-15 | 2.30 | 2.28 | -0.02 | -0.87% | 2.25 | 2.31 | 394714 | 8968.33 | 1.78% |
| 2025-07-14 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.33 | 459025 | 10560.11 | 2.07% |
| 2025-07-11 | 2.31 | 2.29 | -0.02 | -0.87% | 2.28 | 2.31 | 418441 | 9598.21 | 1.89% |
| 2025-07-10 | 2.28 | 2.31 | 0.02 | 0.87% | 2.28 | 2.31 | 372571 | 8548.28 | 1.68% |
| 2025-07-09 | 2.28 | 2.29 | 0.02 | 0.88% | 2.27 | 2.33 | 555908 | 12762.51 | 2.51% |
| 2025-07-08 | 2.25 | 2.27 | 0.02 | 0.89% | 2.24 | 2.28 | 391684 | 8847.83 | 1.77% |
| 2025-07-07 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.25 | 220553 | 4947.98 | 1.00% |
| 2025-07-04 | 2.23 | 2.23 | 0.00 | 0.00% | 2.23 | 2.26 | 301461 | 6765.73 | 1.36% |
| 2025-07-03 | 2.24 | 2.23 | -0.02 | -0.89% | 2.22 | 2.25 | 229302 | 5126.15 | 1.04% |
| 2025-07-02 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.25 | 306153 | 6851.00 | 1.38% |
| 2025-07-01 | 2.22 | 2.23 | 0.01 | 0.45% | 2.21 | 2.23 | 180631 | 4016.19 | 0.82% |
| 2025-06-30 | 2.22 | 2.22 | 0.00 | 0.00% | 2.20 | 2.23 | 180986 | 4007.23 | 0.82% |
| 2025-06-27 | 2.20 | 2.22 | 0.02 | 0.91% | 2.19 | 2.22 | 263663 | 5833.78 | 1.19% |
| 2025-06-26 | 2.20 | 2.20 | 0.00 | 0.00% | 2.18 | 2.21 | 196682 | 4325.22 | 0.89% |
| 2025-06-25 | 2.20 | 2.20 | 0.01 | 0.46% | 2.18 | 2.21 | 227963 | 5008.62 | 1.03% |
| 2025-06-24 | 2.15 | 2.19 | 0.03 | 1.39% | 2.15 | 2.20 | 220101 | 4804.85 | 0.99% |
| 2025-06-23 | 2.14 | 2.16 | 0.01 | 0.47% | 2.13 | 2.17 | 203872 | 4390.62 | 0.92% |
| 2025-06-20 | 2.13 | 2.15 | 0.02 | 0.94% | 2.12 | 2.17 | 311333 | 6694.55 | 1.41% |
| 2025-06-19 | 2.17 | 2.13 | -0.04 | -1.84% | 2.12 | 2.18 | 240856 | 5162.57 | 1.09% |
| 2025-06-18 | 2.19 | 2.17 | -0.03 | -1.36% | 2.16 | 2.20 | 239570 | 5208.13 | 1.08% |
| 2025-06-17 | 2.18 | 2.20 | 0.01 | 0.46% | 2.18 | 2.21 | 212158 | 4653.30 | 0.96% |
| 2025-06-16 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.20 | 181752 | 3980.64 | 0.82% |
| 2025-06-13 | 2.23 | 2.19 | -0.04 | -1.79% | 2.19 | 2.23 | 261773 | 5768.30 | 1.18% |
| 2025-06-12 | 2.23 | 2.23 | 0.00 | 0.00% | 2.21 | 2.24 | 201353 | 4477.07 | 0.91% |
| 2025-06-11 | 2.22 | 2.23 | 0.01 | 0.45% | 2.21 | 2.25 | 261968 | 5850.00 | 1.18% |
| 2025-06-10 | 2.24 | 2.22 | -0.02 | -0.89% | 2.20 | 2.25 | 307252 | 6831.98 | 1.39% |
| 2025-06-09 | 2.23 | 2.24 | 0.01 | 0.45% | 2.22 | 2.25 | 256760 | 5747.22 | 1.16% |
| 2025-06-06 | 2.23 | 2.23 | 0.01 | 0.45% | 2.22 | 2.24 | 180802 | 4029.12 | 0.82% |
| 2025-06-05 | 2.22 | 2.22 | -0.01 | -0.45% | 2.21 | 2.23 | 201536 | 4472.93 | 0.91% |
| 2025-06-04 | 2.20 | 2.23 | 0.04 | 1.83% | 2.19 | 2.23 | 256925 | 5679.78 | 1.16% |
| 2025-06-03 | 2.18 | 2.19 | 0.00 | 0.00% | 2.17 | 2.21 | 187216 | 4106.98 | 0.85% |
| 2025-05-30 | 2.21 | 2.19 | -0.03 | -1.35% | 2.18 | 2.22 | 237066 | 5200.56 | 1.07% |
| 2025-05-29 | 2.20 | 2.22 | 0.01 | 0.45% | 2.19 | 2.23 | 274378 | 6073.50 | 1.24% |
| 2025-05-28 | 2.23 | 2.21 | -0.02 | -0.90% | 2.20 | 2.24 | 314139 | 6952.91 | 1.42% |
| 2025-05-27 | 2.19 | 2.23 | 0.04 | 1.83% | 2.19 | 2.28 | 523343 | 11677.08 | 2.37% |
| 2025-05-26 | 2.18 | 2.19 | 0.03 | 1.39% | 2.17 | 2.23 | 312962 | 6888.61 | 1.41% |
| 2025-05-23 | 2.18 | 2.17 | -0.01 | -0.46% | 2.17 | 2.21 | 294944 | 6464.17 | 1.33% |
| 2025-05-22 | 2.21 | 2.18 | -0.03 | -1.36% | 2.18 | 2.23 | 293724 | 6463.64 | 1.33% |
| 2025-05-21 | 2.21 | 2.21 | -0.01 | -0.45% | 2.20 | 2.23 | 214706 | 4755.90 | 0.97% |
| 2025-05-20 | 2.21 | 2.22 | 0.01 | 0.45% | 2.20 | 2.23 | 215802 | 4787.49 | 0.98% |
| 2025-05-19 | 2.18 | 2.21 | 0.03 | 1.38% | 2.18 | 2.22 | 327579 | 7227.63 | 1.48% |
| 2025-05-16 | 2.19 | 2.18 | -0.01 | -0.46% | 2.17 | 2.20 | 216202 | 4717.50 | 0.98% |
| 2025-05-15 | 2.21 | 2.19 | -0.02 | -0.90% | 2.19 | 2.22 | 220722 | 4856.03 | 1.00% |
| 2025-05-14 | 2.18 | 2.21 | 0.03 | 1.38% | 2.17 | 2.21 | 365498 | 8014.42 | 1.65% |
| 2025-05-13 | 2.20 | 2.18 | -0.01 | -0.46% | 2.17 | 2.21 | 252835 | 5529.62 | 1.14% |
| 2025-05-12 | 2.19 | 2.19 | 0.01 | 0.46% | 2.18 | 2.21 | 236596 | 5177.71 | 1.07% |
| 2025-05-09 | 2.21 | 2.18 | -0.03 | -1.36% | 2.18 | 2.21 | 243352 | 5340.84 | 1.10% |
| 2025-05-08 | 2.19 | 2.21 | 0.02 | 0.91% | 2.17 | 2.21 | 300343 | 6607.61 | 1.36% |
| 2025-05-07 | 2.19 | 2.19 | 0.01 | 0.46% | 2.17 | 2.21 | 338078 | 7407.68 | 1.53% |
| 2025-05-06 | 2.15 | 2.18 | 0.05 | 2.35% | 2.14 | 2.18 | 296888 | 6432.20 | 1.34% |
| 2025-04-30 | 2.15 | 2.13 | -0.02 | -0.93% | 2.13 | 2.17 | 220818 | 4738.92 | 1.00% |
| 2025-04-29 | 2.12 | 2.15 | 0.03 | 1.42% | 2.11 | 2.16 | 308298 | 6613.15 | 1.39% |
| 2025-04-28 | 2.14 | 2.12 | -0.02 | -0.93% | 2.10 | 2.14 | 212133 | 4483.39 | 0.96% |
| 2025-04-25 | 2.13 | 2.14 | 0.00 | 0.00% | 2.12 | 2.16 | 290644 | 6225.80 | 1.31% |
| 2025-04-24 | 2.13 | 2.14 | 0.02 | 0.94% | 2.11 | 2.15 | 289558 | 6178.67 | 1.31% |
| 2025-04-23 | 2.14 | 2.12 | -0.04 | -1.85% | 2.12 | 2.16 | 372514 | 7953.82 | 1.68% |
| 2025-04-22 | 2.17 | 2.16 | -0.02 | -0.92% | 2.15 | 2.22 | 623435 | 13593.08 | 2.82% |
| 2025-04-21 | 2.07 | 2.18 | 0.11 | 5.31% | 2.06 | 2.26 | 872801 | 18868.12 | 3.95% |
| 2025-04-18 | 2.08 | 2.07 | 0.00 | 0.00% | 2.05 | 2.08 | 127791 | 2638.43 | 0.58% |
| 2025-04-17 | 2.05 | 2.07 | 0.01 | 0.49% | 2.04 | 2.09 | 221435 | 4588.42 | 1.00% |
| 2025-04-16 | 2.07 | 2.06 | -0.02 | -0.96% | 2.03 | 2.08 | 269206 | 5528.13 | 1.22% |
| 2025-04-15 | 2.12 | 2.08 | -0.04 | -1.89% | 2.07 | 2.12 | 267929 | 5585.33 | 1.21% |
| 2025-04-14 | 2.09 | 2.12 | 0.05 | 2.42% | 2.09 | 2.12 | 292378 | 6158.01 | 1.32% |
| 2025-04-11 | 2.09 | 2.07 | -0.03 | -1.43% | 2.07 | 2.11 | 319940 | 6676.30 | 1.45% |
| 2025-04-10 | 2.07 | 2.10 | 0.04 | 1.94% | 2.07 | 2.13 | 367644 | 7739.58 | 1.66% |
| 2025-04-09 | 1.98 | 2.06 | 0.06 | 3.00% | 1.92 | 2.08 | 581820 | 11669.02 | 2.63% |
| 2025-04-08 | 1.98 | 2.00 | -0.01 | -0.50% | 1.97 | 2.04 | 460326 | 9216.27 | 2.08% |
上证大盘股票行情在线 K线走势图
