珠免集团(600185)股票行情
珠免集团(600185)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 |
|---|
| 2025-06-16 | 5.83 | 5.86 | 0.00 | 0.00% | 5.82 | 5.90 | 123963 | 7262.91 | 0.66% |
| 2025-06-13 | 5.98 | 5.86 | -0.13 | -2.17% | 5.83 | 5.98 | 247370 | 14558.61 | 1.31% |
| 2025-06-12 | 6.05 | 5.99 | -0.07 | -1.16% | 5.98 | 6.05 | 159804 | 9595.48 | 0.85% |
| 2025-06-11 | 6.04 | 6.06 | 0.00 | 0.00% | 6.02 | 6.12 | 117022 | 7112.55 | 0.62% |
| 2025-06-10 | 6.16 | 6.06 | -0.11 | -1.78% | 6.00 | 6.18 | 234882 | 14285.95 | 1.25% |
| 2025-06-09 | 6.14 | 6.17 | 0.01 | 0.16% | 6.14 | 6.18 | 112165 | 6913.74 | 0.60% |
| 2025-06-06 | 6.20 | 6.16 | -0.04 | -0.65% | 6.14 | 6.22 | 149450 | 9214.30 | 0.79% |
| 2025-06-05 | 6.17 | 6.20 | 0.03 | 0.49% | 6.12 | 6.25 | 200545 | 12398.29 | 1.06% |
| 2025-06-04 | 6.13 | 6.17 | 0.03 | 0.49% | 6.12 | 6.17 | 143089 | 8801.22 | 0.76% |
| 2025-06-03 | 6.15 | 6.14 | -0.05 | -0.81% | 6.12 | 6.20 | 117856 | 7261.52 | 0.63% |
| 2025-05-30 | 6.27 | 6.19 | -0.05 | -0.80% | 6.15 | 6.27 | 178756 | 11070.81 | 0.95% |
| 2025-05-29 | 6.21 | 6.24 | 0.01 | 0.16% | 6.18 | 6.28 | 181742 | 11346.49 | 0.96% |
| 2025-05-28 | 6.27 | 6.23 | -0.05 | -0.80% | 6.20 | 6.31 | 179469 | 11204.98 | 0.95% |
| 2025-05-27 | 6.22 | 6.28 | 0.06 | 0.96% | 6.19 | 6.31 | 170798 | 10700.87 | 0.91% |
| 2025-05-26 | 6.23 | 6.22 | 0.02 | 0.32% | 6.15 | 6.23 | 152899 | 9467.65 | 0.81% |
| 2025-05-23 | 6.24 | 6.20 | -0.06 | -0.96% | 6.18 | 6.30 | 178496 | 11148.97 | 0.95% |
| 2025-05-22 | 6.32 | 6.26 | -0.11 | -1.73% | 6.24 | 6.39 | 204628 | 12904.40 | 1.09% |
| 2025-05-21 | 6.47 | 6.37 | -0.10 | -1.55% | 6.30 | 6.48 | 290943 | 18545.99 | 1.54% |
| 2025-05-20 | 6.48 | 6.47 | 0.00 | 0.00% | 6.43 | 6.61 | 314913 | 20526.00 | 1.67% |
| 2025-05-19 | 6.45 | 6.47 | -0.19 | -2.85% | 6.43 | 6.54 | 402360 | 26026.48 | 2.13% |
| 2025-05-16 | 6.22 | 6.66 | 0.41 | 6.56% | 6.19 | 6.88 | 617427 | 40066.67 | 3.28% |
| 2025-05-15 | 6.30 | 6.25 | -0.10 | -1.57% | 6.20 | 6.32 | 211872 | 13234.72 | 1.12% |
| 2025-05-14 | 6.31 | 6.35 | 0.03 | 0.47% | 6.22 | 6.37 | 316766 | 19936.37 | 1.68% |
| 2025-05-13 | 6.42 | 6.32 | -0.09 | -1.40% | 6.30 | 6.44 | 284034 | 18012.10 | 1.51% |
| 2025-05-12 | 6.50 | 6.41 | -0.09 | -1.38% | 6.33 | 6.56 | 368737 | 23557.84 | 1.96% |
| 2025-05-09 | 6.56 | 6.50 | -0.06 | -0.91% | 6.50 | 6.63 | 293490 | 19245.31 | 1.56% |
| 2025-05-08 | 6.87 | 6.56 | -0.34 | -4.93% | 6.56 | 6.88 | 632120 | 42033.37 | 3.35% |
| 2025-05-07 | 6.95 | 6.90 | 0.01 | 0.15% | 6.82 | 7.02 | 547689 | 37920.86 | 2.91% |
| 2025-05-06 | 6.70 | 6.89 | 0.33 | 5.03% | 6.50 | 6.95 | 648530 | 43544.85 | 3.44% |
| 2025-04-30 | 6.43 | 6.56 | 0.20 | 3.14% | 6.39 | 6.58 | 536677 | 34991.69 | 2.85% |
| 2025-04-29 | 5.95 | 6.36 | 0.18 | 2.91% | 5.95 | 6.49 | 465882 | 29133.54 | 2.47% |
| 2025-04-28 | 6.35 | 6.18 | -0.05 | -0.80% | 6.12 | 6.41 | 370896 | 23173.32 | 1.97% |
| 2025-04-25 | 6.22 | 6.23 | 0.01 | 0.16% | 6.19 | 6.34 | 312382 | 19588.46 | 1.66% |
| 2025-04-24 | 6.34 | 6.22 | -0.16 | -2.51% | 6.21 | 6.37 | 399636 | 25061.56 | 2.12% |
| 2025-04-23 | 6.56 | 6.38 | -0.08 | -1.24% | 6.36 | 6.65 | 422783 | 27325.25 | 2.24% |
| 2025-04-22 | 6.41 | 6.46 | 0.03 | 0.47% | 6.38 | 6.55 | 404640 | 26154.58 | 2.15% |
| 2025-04-21 | 6.56 | 6.43 | -0.19 | -2.87% | 6.36 | 6.56 | 561099 | 36047.57 | 2.98% |
| 2025-04-18 | 6.55 | 6.62 | 0.09 | 1.38% | 6.51 | 6.80 | 654384 | 43525.35 | 3.47% |
| 2025-04-17 | 6.47 | 6.53 | -0.02 | -0.31% | 6.42 | 6.63 | 482748 | 31647.17 | 2.56% |
| 2025-04-16 | 6.59 | 6.55 | -0.03 | -0.46% | 6.41 | 6.75 | 786470 | 51623.75 | 4.17% |
| 2025-04-15 | 6.75 | 6.58 | -0.14 | -2.08% | 6.55 | 6.98 | 805790 | 54032.46 | 4.27% |
| 2025-04-14 | 6.70 | 6.72 | 0.01 | 0.15% | 6.70 | 7.00 | 1068712 | 72924.17 | 5.67% |
| 2025-04-11 | 6.80 | 6.71 | -0.18 | -2.61% | 6.70 | 7.05 | 1528641 | 104395.80 | 8.11% |
| 2025-04-10 | 6.87 | 6.89 | 0.63 | 10.06% | 6.57 | 6.89 | 1553904 | 105699.53 | 8.24% |
| 2025-04-09 | 5.62 | 6.26 | 0.57 | 10.02% | 5.52 | 6.26 | 989749 | 60456.16 | 5.25% |
| 2025-04-08 | 5.41 | 5.69 | 0.28 | 5.18% | 5.40 | 5.71 | 437340 | 24291.59 | 2.32% |
| 2025-04-07 | 5.67 | 5.41 | -0.60 | -9.98% | 5.41 | 5.82 | 388014 | 21496.58 | 2.06% |
| 2025-04-03 | 5.94 | 6.01 | 0.02 | 0.33% | 5.92 | 6.05 | 185493 | 11117.94 | 0.98% |
| 2025-04-02 | 6.03 | 5.99 | -0.07 | -1.16% | 5.96 | 6.05 | 155842 | 9343.53 | 0.83% |
| 2025-04-01 | 5.95 | 6.06 | 0.11 | 1.85% | 5.93 | 6.11 | 240885 | 14562.09 | 1.28% |
| 2025-03-31 | 6.17 | 5.95 | -0.23 | -3.72% | 5.93 | 6.19 | 345933 | 20856.17 | 1.84% |
| 2025-03-28 | 6.11 | 6.18 | -0.02 | -0.32% | 6.10 | 6.27 | 374095 | 23105.51 | 1.98% |
| 2025-03-27 | 6.02 | 6.20 | 0.26 | 4.38% | 5.96 | 6.34 | 608594 | 37703.94 | 3.23% |
| 2025-03-26 | 5.91 | 5.94 | 0.05 | 0.85% | 5.91 | 6.07 | 275759 | 16461.05 | 1.46% |
| 2025-03-25 | 6.07 | 5.89 | -0.16 | -2.64% | 5.88 | 6.10 | 368531 | 21882.38 | 1.96% |
| 2025-03-24 | 6.29 | 6.05 | -0.23 | -3.66% | 5.99 | 6.30 | 487802 | 29879.50 | 2.59% |
| 2025-03-21 | 6.15 | 6.28 | 0.09 | 1.45% | 6.14 | 6.40 | 596084 | 37361.33 | 3.16% |
| 2025-03-20 | 6.27 | 6.19 | -0.08 | -1.28% | 6.19 | 6.57 | 1159447 | 73693.27 | 6.15% |
| 2025-03-19 | 6.00 | 6.27 | 0.57 | 10.00% | 6.00 | 6.27 | 764445 | 47334.61 | 4.06% |
| 2025-03-18 | 5.77 | 5.70 | -0.06 | -1.04% | 5.69 | 5.78 | 154346 | 8814.20 | 0.82% |
| 2025-03-17 | 5.87 | 5.76 | 0.01 | 0.17% | 5.75 | 5.90 | 230322 | 13362.55 | 1.22% |
| 2025-03-14 | 5.60 | 5.75 | 0.13 | 2.31% | 5.60 | 5.80 | 314351 | 17950.83 | 1.67% |
| 2025-03-13 | 5.60 | 5.62 | 0.01 | 0.18% | 5.51 | 5.64 | 226693 | 12601.11 | 1.20% |
| 2025-03-12 | 5.63 | 5.61 | -0.02 | -0.36% | 5.59 | 5.65 | 130804 | 7348.07 | 0.69% |
| 2025-03-11 | 5.56 | 5.63 | 0.01 | 0.18% | 5.53 | 5.63 | 156580 | 8728.83 | 0.83% |
| 2025-03-10 | 5.61 | 5.62 | 0.05 | 0.90% | 5.56 | 5.63 | 168818 | 9451.45 | 0.90% |
| 2025-03-07 | 5.70 | 5.57 | -0.17 | -2.96% | 5.57 | 5.71 | 262725 | 14723.39 | 1.39% |
| 2025-03-06 | 5.60 | 5.74 | 0.10 | 1.77% | 5.57 | 5.86 | 315718 | 18022.71 | 1.67% |
| 2025-03-05 | 5.60 | 5.64 | 0.00 | 0.00% | 5.49 | 5.64 | 282843 | 15731.97 | 1.50% |
| 2025-03-04 | 5.68 | 5.64 | -0.08 | -1.40% | 5.59 | 5.70 | 246827 | 13879.26 | 1.31% |
| 2025-03-03 | 5.80 | 5.72 | -0.06 | -1.04% | 5.68 | 5.86 | 241555 | 13948.61 | 1.28% |
| 2025-02-28 | 5.98 | 5.78 | -0.19 | -3.18% | 5.76 | 5.98 | 349935 | 20435.27 | 1.86% |
| 2025-02-27 | 5.82 | 5.97 | 0.14 | 2.40% | 5.76 | 6.08 | 584852 | 34832.72 | 3.10% |
| 2025-02-26 | 5.50 | 5.83 | 0.34 | 6.19% | 5.50 | 5.95 | 706520 | 40916.27 | 3.75% |
| 2025-02-25 | 5.53 | 5.49 | -0.11 | -1.96% | 5.47 | 5.62 | 295570 | 16405.87 | 1.57% |
| 2025-02-24 | 5.56 | 5.60 | 0.02 | 0.36% | 5.50 | 5.68 | 328370 | 18390.26 | 1.74% |
| 2025-02-21 | 5.62 | 5.58 | -0.06 | -1.06% | 5.49 | 5.64 | 354079 | 19664.97 | 1.88% |
| 2025-02-20 | 5.76 | 5.64 | -0.10 | -1.74% | 5.63 | 5.76 | 286527 | 16252.07 | 1.52% |
| 2025-02-19 | 5.72 | 5.74 | 0.01 | 0.17% | 5.66 | 5.75 | 269680 | 15394.84 | 1.43% |
| 2025-02-18 | 5.98 | 5.73 | -0.24 | -4.02% | 5.72 | 5.98 | 360253 | 20959.79 | 1.91% |
上证大盘股票行情在线 K线走势图
