香江控股(600162)股票行情
香江控股(600162)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 | 2.38 | 2.38 | 0.22 | 10.19% | 2.36 | 2.38 | 744362 | 17714.11 | 2.28% |
| 2025-09-15 | 2.09 | 2.16 | 0.20 | 10.20% | 2.06 | 2.16 | 1378226 | 29563.27 | 4.22% |
| 2025-09-12 | 1.79 | 1.96 | 0.18 | 10.11% | 1.79 | 1.96 | 1390695 | 26386.75 | 4.25% |
| 2025-09-11 | 1.78 | 1.78 | -0.01 | -0.56% | 1.74 | 1.79 | 389054 | 6885.78 | 1.19% |
| 2025-09-10 | 1.76 | 1.79 | 0.04 | 2.29% | 1.74 | 1.80 | 502596 | 8933.85 | 1.54% |
| 2025-09-09 | 1.73 | 1.75 | 0.02 | 1.16% | 1.72 | 1.78 | 540607 | 9497.55 | 1.65% |
| 2025-09-08 | 1.71 | 1.73 | 0.02 | 1.17% | 1.71 | 1.77 | 396753 | 6881.16 | 1.21% |
| 2025-09-05 | 1.69 | 1.71 | 0.02 | 1.18% | 1.65 | 1.71 | 362401 | 6088.33 | 1.11% |
| 2025-09-04 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.72 | 345791 | 5894.32 | 1.06% |
| 2025-09-03 | 1.73 | 1.70 | -0.03 | -1.73% | 1.70 | 1.76 | 352502 | 6086.90 | 1.08% |
| 2025-09-02 | 1.70 | 1.73 | 0.04 | 2.37% | 1.68 | 1.74 | 497175 | 8525.85 | 1.52% |
| 2025-09-01 | 1.68 | 1.69 | 0.01 | 0.60% | 1.66 | 1.71 | 372772 | 6287.08 | 1.14% |
| 2025-08-29 | 1.72 | 1.68 | -0.03 | -1.75% | 1.67 | 1.74 | 392152 | 6647.36 | 1.20% |
| 2025-08-28 | 1.72 | 1.71 | -0.01 | -0.58% | 1.67 | 1.75 | 397601 | 6791.37 | 1.22% |
| 2025-08-27 | 1.77 | 1.72 | -0.06 | -3.37% | 1.71 | 1.78 | 442146 | 7715.05 | 1.35% |
| 2025-08-26 | 1.78 | 1.78 | 0.00 | 0.00% | 1.75 | 1.79 | 323085 | 5712.96 | 0.99% |
| 2025-08-25 | 1.74 | 1.78 | 0.05 | 2.89% | 1.73 | 1.81 | 642408 | 11436.56 | 1.97% |
| 2025-08-22 | 1.73 | 1.73 | 0.00 | 0.00% | 1.70 | 1.74 | 323523 | 5561.51 | 0.99% |
| 2025-08-21 | 1.73 | 1.73 | 0.00 | 0.00% | 1.71 | 1.74 | 274078 | 4729.68 | 0.84% |
| 2025-08-20 | 1.71 | 1.73 | 0.02 | 1.17% | 1.69 | 1.73 | 281867 | 4839.48 | 0.86% |
| 2025-08-19 | 1.69 | 1.71 | 0.02 | 1.18% | 1.69 | 1.73 | 349977 | 5994.36 | 1.07% |
| 2025-08-18 | 1.69 | 1.69 | 0.01 | 0.60% | 1.67 | 1.71 | 319343 | 5398.94 | 0.98% |
| 2025-08-15 | 1.66 | 1.68 | 0.01 | 0.60% | 1.66 | 1.71 | 284439 | 4796.59 | 0.87% |
| 2025-08-14 | 1.71 | 1.67 | -0.03 | -1.76% | 1.66 | 1.73 | 323929 | 5488.12 | 0.99% |
| 2025-08-13 | 1.71 | 1.70 | -0.01 | -0.58% | 1.70 | 1.73 | 215021 | 3684.01 | 0.66% |
| 2025-08-12 | 1.70 | 1.71 | 0.01 | 0.59% | 1.70 | 1.73 | 212600 | 3645.12 | 0.65% |
| 2025-08-11 | 1.67 | 1.70 | 0.03 | 1.80% | 1.67 | 1.71 | 305406 | 5183.55 | 0.93% |
| 2025-08-08 | 1.67 | 1.67 | 0.00 | 0.00% | 1.66 | 1.69 | 209882 | 3516.31 | 0.64% |
| 2025-08-07 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.68 | 166720 | 2784.06 | 0.51% |
| 2025-08-06 | 1.68 | 1.68 | 0.00 | 0.00% | 1.65 | 1.69 | 214110 | 3570.94 | 0.66% |
| 2025-08-05 | 1.67 | 1.68 | 0.01 | 0.60% | 1.66 | 1.70 | 232055 | 3905.16 | 0.71% |
| 2025-08-04 | 1.67 | 1.67 | 0.00 | 0.00% | 1.65 | 1.68 | 195433 | 3242.16 | 0.60% |
| 2025-08-01 | 1.68 | 1.67 | -0.01 | -0.60% | 1.67 | 1.69 | 204318 | 3427.02 | 0.63% |
| 2025-07-31 | 1.72 | 1.68 | -0.05 | -2.89% | 1.67 | 1.73 | 298313 | 5034.93 | 0.91% |
| 2025-07-30 | 1.75 | 1.73 | -0.02 | -1.14% | 1.72 | 1.77 | 238471 | 4157.28 | 0.73% |
| 2025-07-29 | 1.74 | 1.75 | 0.01 | 0.57% | 1.72 | 1.75 | 274260 | 4758.52 | 0.84% |
| 2025-07-28 | 1.75 | 1.74 | -0.01 | -0.57% | 1.71 | 1.76 | 260867 | 4515.28 | 0.80% |
| 2025-07-25 | 1.78 | 1.75 | -0.02 | -1.13% | 1.74 | 1.78 | 269784 | 4726.86 | 0.83% |
| 2025-07-24 | 1.72 | 1.77 | 0.04 | 2.31% | 1.71 | 1.77 | 314167 | 5513.57 | 0.96% |
| 2025-07-23 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.76 | 432913 | 7531.27 | 1.32% |
| 2025-07-22 | 1.72 | 1.72 | 0.01 | 0.58% | 1.68 | 1.73 | 224282 | 3827.29 | 0.69% |
| 2025-07-21 | 1.67 | 1.71 | 0.04 | 2.40% | 1.67 | 1.73 | 263700 | 4495.26 | 0.81% |
| 2025-07-18 | 1.69 | 1.67 | -0.02 | -1.18% | 1.67 | 1.70 | 144952 | 2433.67 | 0.44% |
| 2025-07-17 | 1.71 | 1.70 | -0.01 | -0.58% | 1.68 | 1.72 | 165492 | 2808.35 | 0.51% |
| 2025-07-16 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.74 | 188229 | 3229.40 | 0.58% |
| 2025-07-15 | 1.73 | 1.72 | -0.01 | -0.58% | 1.68 | 1.74 | 368866 | 6284.56 | 1.13% |
| 2025-07-14 | 1.78 | 1.73 | -0.05 | -2.81% | 1.72 | 1.78 | 297382 | 5193.49 | 0.91% |
| 2025-07-11 | 1.76 | 1.78 | 0.02 | 1.14% | 1.75 | 1.79 | 390491 | 6912.75 | 1.19% |
| 2025-07-10 | 1.70 | 1.76 | 0.06 | 3.53% | 1.69 | 1.77 | 455101 | 7892.82 | 1.39% |
| 2025-07-09 | 1.69 | 1.70 | 0.01 | 0.59% | 1.68 | 1.70 | 188499 | 3186.53 | 0.58% |
| 2025-07-08 | 1.68 | 1.69 | 0.01 | 0.60% | 1.66 | 1.69 | 245126 | 4112.60 | 0.75% |
| 2025-07-07 | 1.65 | 1.68 | 0.03 | 1.82% | 1.64 | 1.69 | 349022 | 5841.68 | 1.07% |
| 2025-07-04 | 1.65 | 1.65 | 0.00 | 0.00% | 1.64 | 1.67 | 174636 | 2888.66 | 0.53% |
| 2025-07-03 | 1.64 | 1.65 | 0.00 | 0.00% | 1.64 | 1.67 | 206402 | 3415.52 | 0.63% |
| 2025-07-02 | 1.63 | 1.65 | 0.02 | 1.23% | 1.62 | 1.65 | 212927 | 3484.82 | 0.65% |
| 2025-07-01 | 1.63 | 1.63 | 0.00 | 0.00% | 1.61 | 1.64 | 119992 | 1945.17 | 0.37% |
| 2025-06-30 | 1.64 | 1.63 | -0.01 | -0.61% | 1.62 | 1.64 | 140596 | 2291.53 | 0.43% |
| 2025-06-27 | 1.63 | 1.64 | 0.01 | 0.61% | 1.62 | 1.66 | 239983 | 3940.75 | 0.73% |
| 2025-06-26 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 164098 | 2675.05 | 0.50% |
| 2025-06-25 | 1.62 | 1.63 | 0.01 | 0.62% | 1.60 | 1.64 | 222933 | 3617.80 | 0.68% |
| 2025-06-24 | 1.60 | 1.62 | 0.02 | 1.25% | 1.59 | 1.62 | 165229 | 2662.28 | 0.51% |
| 2025-06-23 | 1.57 | 1.60 | 0.02 | 1.27% | 1.56 | 1.60 | 106514 | 1686.57 | 0.33% |
| 2025-06-20 | 1.57 | 1.58 | 0.01 | 0.64% | 1.57 | 1.59 | 113145 | 1787.29 | 0.35% |
| 2025-06-19 | 1.61 | 1.57 | -0.04 | -2.48% | 1.57 | 1.62 | 210113 | 3339.25 | 0.64% |
| 2025-06-18 | 1.63 | 1.61 | -0.03 | -1.83% | 1.60 | 1.63 | 198786 | 3207.09 | 0.61% |
| 2025-06-17 | 1.63 | 1.64 | 0.01 | 0.61% | 1.61 | 1.64 | 198726 | 3235.82 | 0.61% |
| 2025-06-16 | 1.60 | 1.63 | 0.03 | 1.88% | 1.60 | 1.65 | 263406 | 4290.48 | 0.81% |
| 2025-06-13 | 1.65 | 1.60 | -0.05 | -3.03% | 1.60 | 1.66 | 319926 | 5191.34 | 0.98% |
| 2025-06-12 | 1.66 | 1.65 | -0.02 | -1.20% | 1.64 | 1.67 | 210457 | 3481.02 | 0.64% |
| 2025-06-11 | 1.65 | 1.67 | 0.02 | 1.21% | 1.64 | 1.68 | 276417 | 4610.65 | 0.85% |
| 2025-06-10 | 1.66 | 1.65 | -0.01 | -0.60% | 1.63 | 1.67 | 227700 | 3757.00 | 0.70% |
| 2025-06-09 | 1.65 | 1.66 | 0.01 | 0.61% | 1.63 | 1.67 | 203525 | 3366.05 | 0.62% |
| 2025-06-06 | 1.64 | 1.65 | 0.01 | 0.61% | 1.63 | 1.66 | 234954 | 3867.82 | 0.72% |
| 2025-06-05 | 1.64 | 1.64 | -0.01 | -0.61% | 1.63 | 1.65 | 172648 | 2828.32 | 0.53% |
| 2025-06-04 | 1.63 | 1.65 | 0.02 | 1.23% | 1.62 | 1.65 | 183212 | 2999.74 | 0.56% |
| 2025-06-03 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.63 | 129885 | 2106.19 | 0.40% |
| 2025-05-30 | 1.63 | 1.62 | -0.01 | -0.61% | 1.62 | 1.64 | 155874 | 2536.71 | 0.48% |
| 2025-05-29 | 1.60 | 1.63 | 0.03 | 1.88% | 1.60 | 1.64 | 265750 | 4315.79 | 0.81% |
| 2025-05-28 | 1.62 | 1.60 | -0.02 | -1.23% | 1.59 | 1.63 | 177872 | 2856.18 | 0.54% |
| 2025-05-27 | 1.61 | 1.62 | 0.01 | 0.62% | 1.61 | 1.63 | 198260 | 3210.42 | 0.61% |
上证大盘股票行情在线 K线走势图
