联美控股(600167)股票行情
联美控股(600167)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 | 6.01 | 6.02 | 0.02 | 0.33% | 5.99 | 6.07 | 67461 | 4066.62 | 0.30% |
| 2025-07-31 | 6.13 | 6.00 | -0.13 | -2.12% | 5.95 | 6.14 | 95471 | 5737.98 | 0.42% |
| 2025-07-30 | 6.04 | 6.13 | 0.08 | 1.32% | 6.02 | 6.22 | 98760 | 6047.92 | 0.44% |
| 2025-07-29 | 6.06 | 6.05 | -0.02 | -0.33% | 6.00 | 6.07 | 40592 | 2445.20 | 0.18% |
| 2025-07-28 | 6.10 | 6.07 | -0.01 | -0.16% | 6.03 | 6.12 | 51398 | 3118.67 | 0.23% |
| 2025-07-25 | 6.13 | 6.08 | -0.02 | -0.33% | 6.07 | 6.14 | 45168 | 2752.84 | 0.20% |
| 2025-07-24 | 6.08 | 6.10 | 0.01 | 0.16% | 6.04 | 6.10 | 49189 | 2986.09 | 0.22% |
| 2025-07-23 | 6.14 | 6.09 | -0.03 | -0.49% | 6.07 | 6.16 | 65316 | 3987.20 | 0.29% |
| 2025-07-22 | 6.10 | 6.12 | 0.02 | 0.33% | 6.06 | 6.13 | 51318 | 3125.06 | 0.23% |
| 2025-07-21 | 6.03 | 6.10 | 0.06 | 0.99% | 6.01 | 6.10 | 70111 | 4254.50 | 0.31% |
| 2025-07-18 | 6.05 | 6.04 | 0.01 | 0.17% | 5.99 | 6.05 | 44883 | 2701.83 | 0.20% |
| 2025-07-17 | 6.05 | 6.03 | -0.01 | -0.17% | 6.00 | 6.10 | 47003 | 2837.15 | 0.21% |
| 2025-07-16 | 6.08 | 6.04 | -0.04 | -0.66% | 5.97 | 6.11 | 86131 | 5197.54 | 0.38% |
| 2025-07-15 | 6.13 | 6.08 | -0.05 | -0.82% | 6.03 | 6.16 | 78718 | 4778.83 | 0.35% |
| 2025-07-14 | 6.08 | 6.13 | 0.07 | 1.16% | 6.07 | 6.21 | 106001 | 6514.27 | 0.47% |
| 2025-07-11 | 6.13 | 6.06 | -0.07 | -1.14% | 6.03 | 6.14 | 75530 | 4581.23 | 0.33% |
| 2025-07-10 | 6.09 | 6.13 | 0.03 | 0.49% | 6.05 | 6.16 | 68723 | 4202.41 | 0.30% |
| 2025-07-09 | 6.19 | 6.10 | -0.04 | -0.65% | 6.09 | 6.21 | 121003 | 7416.43 | 0.53% |
| 2025-07-08 | 5.98 | 6.14 | 0.13 | 2.16% | 5.97 | 6.18 | 200175 | 12195.09 | 0.88% |
| 2025-07-07 | 5.99 | 6.01 | 0.03 | 0.50% | 5.88 | 6.04 | 144687 | 8617.13 | 0.64% |
| 2025-07-04 | 5.73 | 5.98 | 0.25 | 4.36% | 5.71 | 6.08 | 198205 | 11780.19 | 0.88% |
| 2025-07-03 | 5.69 | 5.73 | 0.01 | 0.17% | 5.68 | 5.74 | 56895 | 3249.04 | 0.25% |
| 2025-07-02 | 5.69 | 5.72 | 0.02 | 0.35% | 5.65 | 5.75 | 110440 | 6301.91 | 0.49% |
| 2025-07-01 | 5.69 | 5.70 | 0.08 | 1.42% | 5.65 | 5.85 | 79216 | 4513.30 | 0.35% |
| 2025-06-30 | 5.65 | 5.62 | -0.01 | -0.18% | 5.59 | 5.68 | 45682 | 2566.70 | 0.20% |
| 2025-06-27 | 5.67 | 5.63 | -0.02 | -0.35% | 5.61 | 5.69 | 39795 | 2250.57 | 0.18% |
| 2025-06-26 | 5.68 | 5.65 | -0.06 | -1.05% | 5.64 | 5.72 | 43387 | 2459.78 | 0.19% |
| 2025-06-25 | 5.69 | 5.71 | 0.03 | 0.53% | 5.65 | 5.71 | 38006 | 2160.50 | 0.17% |
| 2025-06-24 | 5.59 | 5.68 | 0.09 | 1.61% | 5.58 | 5.68 | 38349 | 2159.56 | 0.17% |
| 2025-06-23 | 5.53 | 5.59 | 0.03 | 0.54% | 5.43 | 5.61 | 67123 | 3729.64 | 0.30% |
| 2025-06-20 | 5.60 | 5.56 | -0.03 | -0.54% | 5.53 | 5.65 | 66384 | 3703.68 | 0.29% |
| 2025-06-19 | 5.62 | 5.59 | -0.06 | -1.06% | 5.56 | 5.65 | 33683 | 1884.15 | 0.15% |
| 2025-06-18 | 5.66 | 5.65 | -0.02 | -0.35% | 5.64 | 5.70 | 34818 | 1970.96 | 0.15% |
| 2025-06-17 | 5.67 | 5.67 | 0.04 | 0.71% | 5.63 | 5.70 | 51289 | 2906.64 | 0.23% |
| 2025-06-16 | 5.88 | 5.83 | -0.11 | -1.85% | 5.80 | 5.94 | 103610 | 6061.44 | 0.46% |
| 2025-06-13 | 5.97 | 5.94 | 0.00 | 0.00% | 5.87 | 5.99 | 123011 | 7298.57 | 0.54% |
| 2025-06-12 | 5.96 | 5.94 | -0.03 | -0.50% | 5.91 | 5.98 | 51714 | 3072.03 | 0.23% |
| 2025-06-11 | 6.01 | 5.97 | 0.00 | 0.00% | 5.95 | 6.02 | 43517 | 2601.90 | 0.19% |
| 2025-06-10 | 5.94 | 5.97 | 0.05 | 0.84% | 5.92 | 6.01 | 53384 | 3187.66 | 0.24% |
| 2025-06-09 | 5.99 | 5.92 | -0.04 | -0.67% | 5.91 | 6.00 | 42809 | 2539.79 | 0.19% |
| 2025-06-06 | 5.95 | 5.96 | 0.04 | 0.68% | 5.91 | 5.98 | 27195 | 1617.48 | 0.12% |
| 2025-06-05 | 5.99 | 5.92 | -0.03 | -0.50% | 5.90 | 6.01 | 36137 | 2148.07 | 0.16% |
| 2025-06-04 | 5.91 | 5.95 | 0.06 | 1.02% | 5.89 | 5.98 | 36142 | 2147.65 | 0.16% |
| 2025-06-03 | 5.85 | 5.89 | -0.06 | -1.01% | 5.80 | 5.93 | 65245 | 3826.08 | 0.29% |
| 2025-05-30 | 6.04 | 5.95 | -0.05 | -0.83% | 5.93 | 6.05 | 42570 | 2539.95 | 0.19% |
| 2025-05-29 | 6.06 | 6.00 | -0.01 | -0.17% | 5.97 | 6.06 | 39146 | 2348.42 | 0.17% |
| 2025-05-28 | 6.04 | 6.01 | -0.02 | -0.33% | 6.00 | 6.09 | 32827 | 1980.39 | 0.15% |
| 2025-05-27 | 6.01 | 6.03 | -0.02 | -0.33% | 6.01 | 6.08 | 28143 | 1701.20 | 0.12% |
| 2025-05-26 | 5.98 | 6.05 | 0.06 | 1.00% | 5.96 | 6.05 | 28636 | 1726.25 | 0.13% |
| 2025-05-23 | 6.09 | 5.99 | -0.07 | -1.16% | 5.97 | 6.09 | 33512 | 2020.53 | 0.15% |
| 2025-05-22 | 6.12 | 6.06 | -0.06 | -0.98% | 6.02 | 6.14 | 39543 | 2399.14 | 0.17% |
| 2025-05-21 | 6.15 | 6.12 | -0.02 | -0.33% | 6.12 | 6.18 | 31129 | 1914.93 | 0.14% |
| 2025-05-20 | 6.13 | 6.14 | 0.02 | 0.33% | 6.09 | 6.16 | 35834 | 2199.38 | 0.16% |
| 2025-05-19 | 6.08 | 6.12 | 0.07 | 1.16% | 6.02 | 6.12 | 38645 | 2352.24 | 0.17% |
| 2025-05-16 | 6.05 | 6.05 | -0.02 | -0.33% | 6.00 | 6.09 | 36256 | 2190.17 | 0.16% |
| 2025-05-15 | 6.08 | 6.07 | -0.04 | -0.65% | 6.05 | 6.14 | 46460 | 2828.76 | 0.21% |
| 2025-05-14 | 6.11 | 6.11 | 0.00 | 0.00% | 6.02 | 6.14 | 51841 | 3154.87 | 0.23% |
| 2025-05-13 | 6.17 | 6.11 | -0.05 | -0.81% | 6.07 | 6.18 | 62233 | 3811.60 | 0.28% |
| 2025-05-12 | 6.02 | 6.16 | 0.14 | 2.33% | 5.98 | 6.23 | 122171 | 7481.75 | 0.54% |
| 2025-05-09 | 6.00 | 6.02 | 0.05 | 0.84% | 5.98 | 6.06 | 52382 | 3153.86 | 0.23% |
| 2025-05-08 | 5.97 | 5.97 | 0.00 | 0.00% | 5.92 | 6.06 | 65178 | 3898.87 | 0.29% |
| 2025-05-07 | 6.02 | 5.97 | -0.05 | -0.83% | 5.94 | 6.07 | 78561 | 4715.45 | 0.35% |
| 2025-05-06 | 6.00 | 6.02 | 0.15 | 2.56% | 5.89 | 6.14 | 117925 | 7087.90 | 0.52% |
| 2025-04-30 | 5.83 | 5.87 | 0.11 | 1.91% | 5.77 | 6.10 | 101796 | 6021.17 | 0.45% |
| 2025-04-29 | 5.84 | 5.76 | -0.08 | -1.37% | 5.70 | 5.84 | 62350 | 3587.47 | 0.28% |
| 2025-04-28 | 5.80 | 5.84 | 0.05 | 0.86% | 5.75 | 5.87 | 58808 | 3426.35 | 0.26% |
| 2025-04-25 | 5.74 | 5.79 | 0.09 | 1.58% | 5.70 | 5.81 | 50410 | 2907.42 | 0.22% |
| 2025-04-24 | 5.63 | 5.70 | 0.04 | 0.71% | 5.63 | 5.75 | 44370 | 2533.92 | 0.20% |
| 2025-04-23 | 5.69 | 5.66 | -0.02 | -0.35% | 5.62 | 5.72 | 29583 | 1672.78 | 0.13% |
| 2025-04-22 | 5.62 | 5.68 | 0.07 | 1.25% | 5.60 | 5.70 | 38892 | 2202.82 | 0.17% |
| 2025-04-21 | 5.51 | 5.61 | 0.07 | 1.26% | 5.51 | 5.63 | 27923 | 1559.90 | 0.12% |
| 2025-04-18 | 5.61 | 5.54 | -0.09 | -1.60% | 5.53 | 5.63 | 28181 | 1565.71 | 0.12% |
| 2025-04-17 | 5.55 | 5.63 | 0.04 | 0.72% | 5.52 | 5.64 | 28470 | 1595.34 | 0.13% |
| 2025-04-16 | 5.63 | 5.59 | -0.04 | -0.71% | 5.50 | 5.69 | 43544 | 2435.12 | 0.19% |
| 2025-04-15 | 5.62 | 5.63 | 0.01 | 0.18% | 5.59 | 5.66 | 28600 | 1606.95 | 0.13% |
| 2025-04-14 | 5.59 | 5.62 | 0.07 | 1.26% | 5.56 | 5.64 | 34845 | 1950.84 | 0.15% |
| 2025-04-11 | 5.58 | 5.55 | -0.04 | -0.72% | 5.51 | 5.62 | 32511 | 1807.19 | 0.14% |
| 2025-04-10 | 5.62 | 5.59 | 0.02 | 0.36% | 5.56 | 5.67 | 54404 | 3050.11 | 0.24% |
| 2025-04-09 | 5.45 | 5.57 | 0.07 | 1.27% | 5.28 | 5.59 | 71491 | 3897.61 | 0.32% |
| 2025-04-08 | 5.30 | 5.50 | 0.23 | 4.36% | 5.27 | 5.55 | 94379 | 5149.70 | 0.42% |
上证大盘股票行情在线 K线走势图
