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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 1.61 | 1.61 | -0.01 | -0.62% | 1.60 | 1.63 | 202549 | 3264.70 | 0.62% |
| 2025-05-23 | 1.63 | 1.62 | -0.02 | -1.22% | 1.61 | 1.65 | 275544 | 4485.53 | 0.84% |
| 2025-05-22 | 1.67 | 1.64 | -0.03 | -1.80% | 1.63 | 1.67 | 215653 | 3549.54 | 0.66% |
| 2025-05-21 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.69 | 148158 | 2469.87 | 0.45% |
| 2025-05-20 | 1.67 | 1.68 | 0.01 | 0.60% | 1.65 | 1.69 | 292657 | 4887.42 | 0.90% |
| 2025-05-19 | 1.62 | 1.67 | 0.04 | 2.45% | 1.62 | 1.69 | 444694 | 7403.28 | 1.36% |
| 2025-05-16 | 1.65 | 1.63 | -0.01 | -0.61% | 1.62 | 1.65 | 209869 | 3422.41 | 0.64% |
| 2025-05-15 | 1.66 | 1.64 | -0.03 | -1.80% | 1.64 | 1.68 | 223055 | 3695.37 | 0.68% |
| 2025-05-14 | 1.65 | 1.67 | 0.02 | 1.21% | 1.63 | 1.67 | 255749 | 4222.05 | 0.78% |
| 2025-05-13 | 1.68 | 1.65 | -0.01 | -0.60% | 1.64 | 1.68 | 260778 | 4328.37 | 0.80% |
| 2025-05-12 | 1.67 | 1.66 | -0.01 | -0.60% | 1.65 | 1.68 | 222473 | 3690.22 | 0.68% |
| 2025-05-09 | 1.71 | 1.67 | -0.03 | -1.76% | 1.66 | 1.71 | 291566 | 4882.96 | 0.89% |
| 2025-05-08 | 1.69 | 1.70 | 0.01 | 0.59% | 1.67 | 1.73 | 342131 | 5830.36 | 1.05% |
| 2025-05-07 | 1.67 | 1.69 | 0.03 | 1.81% | 1.67 | 1.75 | 443163 | 7535.56 | 1.36% |
| 2025-05-06 | 1.64 | 1.66 | 0.03 | 1.84% | 1.64 | 1.68 | 345894 | 5740.59 | 1.06% |
| 2025-04-30 | 1.65 | 1.63 | -0.04 | -2.40% | 1.61 | 1.67 | 477956 | 7837.15 | 1.46% |
| 2025-04-29 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.69 | 256251 | 4297.09 | 0.78% |
| 2025-04-28 | 1.77 | 1.68 | -0.10 | -5.62% | 1.68 | 1.77 | 457976 | 7819.95 | 1.40% |
| 2025-04-25 | 1.77 | 1.78 | 0.01 | 0.56% | 1.76 | 1.83 | 458897 | 8238.66 | 1.40% |
| 2025-04-24 | 1.77 | 1.77 | 0.00 | 0.00% | 1.74 | 1.80 | 289594 | 5116.52 | 0.89% |
| 2025-04-23 | 1.80 | 1.77 | -0.02 | -1.12% | 1.75 | 1.81 | 323090 | 5731.64 | 0.99% |
| 2025-04-22 | 1.75 | 1.79 | 0.03 | 1.70% | 1.75 | 1.80 | 481236 | 8566.65 | 1.47% |
| 2025-04-21 | 1.77 | 1.76 | -0.01 | -0.56% | 1.71 | 1.77 | 383296 | 6686.61 | 1.17% |
| 2025-04-18 | 1.71 | 1.77 | 0.06 | 3.51% | 1.70 | 1.78 | 358705 | 6238.38 | 1.10% |
| 2025-04-17 | 1.67 | 1.71 | 0.03 | 1.79% | 1.66 | 1.74 | 315102 | 5407.78 | 0.96% |
| 2025-04-16 | 1.70 | 1.68 | -0.02 | -1.18% | 1.64 | 1.71 | 219938 | 3683.36 | 0.67% |
| 2025-04-15 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.72 | 160034 | 2709.78 | 0.49% |
| 2025-04-14 | 1.68 | 1.70 | 0.03 | 1.80% | 1.68 | 1.72 | 245621 | 4181.59 | 0.75% |
| 2025-04-11 | 1.68 | 1.67 | -0.02 | -1.18% | 1.66 | 1.69 | 248934 | 4176.82 | 0.76% |
| 2025-04-10 | 1.63 | 1.69 | 0.05 | 3.05% | 1.63 | 1.71 | 406832 | 6818.48 | 1.24% |
| 2025-04-09 | 1.58 | 1.64 | 0.05 | 3.14% | 1.48 | 1.65 | 500955 | 7866.65 | 1.53% |
| 2025-04-08 | 1.54 | 1.59 | 0.00 | 0.00% | 1.54 | 1.62 | 347082 | 5510.59 | 1.06% |
上证大盘股票行情在线 K线走势图
