莲花控股(600186)股票行情
莲花控股(600186)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 | 6.19 | 6.25 | 0.07 | 1.13% | 6.02 | 6.28 | 1185045 | 72970.32 | 6.63% |
| 2025-07-31 | 6.05 | 6.18 | 0.11 | 1.81% | 6.04 | 6.22 | 969027 | 59754.93 | 5.42% |
| 2025-07-30 | 6.04 | 6.07 | 0.02 | 0.33% | 6.00 | 6.13 | 557445 | 33855.15 | 3.12% |
| 2025-07-29 | 6.08 | 6.05 | -0.05 | -0.82% | 5.98 | 6.10 | 452159 | 27229.88 | 2.53% |
| 2025-07-28 | 6.12 | 6.10 | -0.03 | -0.49% | 6.08 | 6.14 | 333852 | 20354.16 | 1.87% |
| 2025-07-25 | 6.16 | 6.13 | -0.02 | -0.33% | 6.10 | 6.17 | 354765 | 21729.73 | 1.99% |
| 2025-07-24 | 6.10 | 6.15 | 0.04 | 0.65% | 6.09 | 6.17 | 344663 | 21176.70 | 1.93% |
| 2025-07-23 | 6.16 | 6.11 | -0.06 | -0.97% | 6.09 | 6.17 | 417635 | 25596.24 | 2.34% |
| 2025-07-22 | 6.23 | 6.17 | -0.07 | -1.12% | 6.13 | 6.25 | 585994 | 36121.94 | 3.28% |
| 2025-07-21 | 6.28 | 6.24 | -0.03 | -0.48% | 6.22 | 6.29 | 425722 | 26562.17 | 2.38% |
| 2025-07-18 | 6.24 | 6.27 | 0.03 | 0.48% | 6.18 | 6.30 | 676175 | 42263.66 | 3.78% |
| 2025-07-17 | 6.16 | 6.24 | 0.05 | 0.81% | 6.16 | 6.26 | 572855 | 35588.54 | 3.21% |
| 2025-07-16 | 6.10 | 6.19 | 0.06 | 0.98% | 6.10 | 6.32 | 802474 | 50016.64 | 4.49% |
| 2025-07-15 | 6.10 | 6.13 | 0.04 | 0.66% | 6.06 | 6.16 | 516611 | 31590.41 | 2.89% |
| 2025-07-14 | 6.18 | 6.09 | -0.14 | -2.25% | 6.08 | 6.20 | 673284 | 41208.82 | 3.77% |
| 2025-07-11 | 6.04 | 6.23 | 0.23 | 3.83% | 5.99 | 6.29 | 1133640 | 69438.58 | 6.34% |
| 2025-07-10 | 6.04 | 6.00 | -0.03 | -0.50% | 5.97 | 6.05 | 318066 | 19083.85 | 1.78% |
| 2025-07-09 | 6.05 | 6.03 | -0.02 | -0.33% | 6.00 | 6.07 | 410712 | 24797.26 | 2.30% |
| 2025-07-08 | 5.93 | 6.05 | 0.09 | 1.51% | 5.93 | 6.05 | 532428 | 31999.84 | 2.98% |
| 2025-07-07 | 5.87 | 5.96 | 0.07 | 1.19% | 5.85 | 5.98 | 431307 | 25580.92 | 2.41% |
| 2025-07-04 | 5.92 | 5.89 | -0.05 | -0.84% | 5.88 | 5.98 | 335881 | 19931.27 | 1.88% |
| 2025-07-03 | 5.92 | 5.94 | 0.00 | 0.00% | 5.92 | 6.01 | 298336 | 17751.34 | 1.67% |
| 2025-07-02 | 5.96 | 5.94 | -0.01 | -0.17% | 5.91 | 5.99 | 292787 | 17392.32 | 1.64% |
| 2025-07-01 | 5.99 | 5.95 | -0.05 | -0.83% | 5.92 | 5.99 | 422554 | 25141.70 | 2.36% |
| 2025-06-30 | 6.07 | 6.00 | -0.02 | -0.33% | 5.98 | 6.10 | 483462 | 29059.02 | 2.71% |
| 2025-06-27 | 5.98 | 6.02 | 0.06 | 1.01% | 5.92 | 6.04 | 520188 | 31127.81 | 2.91% |
| 2025-06-26 | 5.94 | 5.96 | 0.02 | 0.34% | 5.91 | 6.04 | 501734 | 29961.16 | 2.81% |
| 2025-06-25 | 5.92 | 5.94 | 0.03 | 0.51% | 5.87 | 5.96 | 439455 | 26019.27 | 2.46% |
| 2025-06-24 | 5.80 | 5.91 | 0.13 | 2.25% | 5.79 | 5.93 | 453903 | 26723.62 | 2.54% |
| 2025-06-23 | 5.71 | 5.78 | 0.03 | 0.52% | 5.68 | 5.79 | 321527 | 18499.15 | 1.80% |
| 2025-06-20 | 5.75 | 5.75 | 0.03 | 0.52% | 5.70 | 5.84 | 370863 | 21363.09 | 2.08% |
| 2025-06-19 | 5.88 | 5.72 | -0.19 | -3.21% | 5.71 | 5.94 | 496677 | 28829.94 | 2.78% |
| 2025-06-18 | 6.00 | 5.91 | -0.08 | -1.34% | 5.84 | 6.00 | 452603 | 26698.34 | 2.53% |
| 2025-06-17 | 6.04 | 5.99 | -0.04 | -0.66% | 5.97 | 6.06 | 334238 | 20075.02 | 1.87% |
| 2025-06-16 | 5.98 | 6.03 | 0.00 | 0.00% | 5.97 | 6.07 | 264264 | 15949.12 | 1.48% |
| 2025-06-13 | 6.12 | 6.03 | -0.12 | -1.95% | 6.03 | 6.13 | 466937 | 28326.17 | 2.61% |
| 2025-06-12 | 6.17 | 6.15 | -0.02 | -0.32% | 6.13 | 6.19 | 362907 | 22333.59 | 2.03% |
| 2025-06-11 | 6.18 | 6.17 | -0.02 | -0.32% | 6.17 | 6.23 | 317854 | 19671.32 | 1.78% |
| 2025-06-10 | 6.31 | 6.19 | -0.13 | -2.06% | 6.12 | 6.32 | 573389 | 35679.53 | 3.21% |
| 2025-06-09 | 6.29 | 6.32 | -0.02 | -0.32% | 6.25 | 6.38 | 553840 | 34963.60 | 3.10% |
| 2025-06-06 | 6.22 | 6.34 | 0.12 | 1.93% | 6.15 | 6.38 | 898833 | 56359.92 | 5.03% |
| 2025-06-05 | 6.15 | 6.22 | 0.07 | 1.14% | 6.09 | 6.27 | 685242 | 42332.10 | 3.84% |
| 2025-06-04 | 6.15 | 6.15 | 0.02 | 0.33% | 6.12 | 6.20 | 332261 | 20458.52 | 1.86% |
| 2025-06-03 | 6.14 | 6.13 | -0.03 | -0.49% | 6.11 | 6.17 | 325853 | 19996.42 | 1.82% |
| 2025-05-30 | 6.23 | 6.16 | -0.08 | -1.28% | 6.16 | 6.25 | 343533 | 21255.86 | 1.92% |
| 2025-05-29 | 6.20 | 6.24 | 0.00 | 0.00% | 6.18 | 6.28 | 480686 | 29971.26 | 2.69% |
| 2025-05-28 | 6.18 | 6.24 | 0.06 | 0.97% | 6.12 | 6.30 | 577717 | 35920.92 | 3.23% |
| 2025-05-27 | 6.11 | 6.18 | 0.04 | 0.65% | 6.09 | 6.25 | 463447 | 28608.71 | 2.59% |
| 2025-05-26 | 6.10 | 6.14 | 0.04 | 0.66% | 6.06 | 6.15 | 423860 | 25888.30 | 2.37% |
| 2025-05-23 | 6.20 | 6.10 | -0.11 | -1.77% | 6.10 | 6.23 | 511747 | 31518.47 | 2.86% |
| 2025-05-22 | 6.33 | 6.21 | -0.15 | -2.36% | 6.20 | 6.36 | 623114 | 39032.64 | 3.49% |
| 2025-05-21 | 6.41 | 6.36 | -0.07 | -1.09% | 6.34 | 6.42 | 446474 | 28386.41 | 2.50% |
| 2025-05-20 | 6.38 | 6.43 | 0.05 | 0.78% | 6.33 | 6.45 | 512150 | 32812.81 | 2.87% |
| 2025-05-19 | 6.39 | 6.38 | 0.02 | 0.31% | 6.32 | 6.39 | 399593 | 25441.30 | 2.24% |
| 2025-05-16 | 6.32 | 6.36 | 0.01 | 0.16% | 6.30 | 6.40 | 451312 | 28672.45 | 2.53% |
| 2025-05-15 | 6.51 | 6.35 | -0.19 | -2.91% | 6.35 | 6.53 | 702405 | 44948.19 | 3.93% |
| 2025-05-14 | 6.44 | 6.54 | 0.08 | 1.24% | 6.42 | 6.63 | 713003 | 46610.75 | 3.99% |
| 2025-05-13 | 6.58 | 6.46 | -0.07 | -1.07% | 6.46 | 6.61 | 672343 | 43847.36 | 3.76% |
| 2025-05-12 | 6.57 | 6.53 | 0.01 | 0.15% | 6.47 | 6.59 | 644059 | 41984.11 | 3.60% |
| 2025-05-09 | 6.70 | 6.52 | -0.20 | -2.98% | 6.50 | 6.70 | 912406 | 59897.12 | 5.11% |
| 2025-05-08 | 6.70 | 6.72 | -0.03 | -0.44% | 6.63 | 6.78 | 869503 | 58439.90 | 4.87% |
| 2025-05-07 | 6.88 | 6.75 | -0.11 | -1.60% | 6.66 | 6.94 | 1554167 | 105075.17 | 8.70% |
| 2025-05-06 | 6.64 | 6.86 | 0.27 | 4.10% | 6.62 | 6.96 | 1869972 | 126961.37 | 10.47% |
| 2025-04-30 | 6.63 | 6.59 | -0.19 | -2.80% | 6.51 | 6.73 | 1771620 | 117180.91 | 9.92% |
| 2025-04-29 | 6.38 | 6.78 | 0.34 | 5.28% | 6.34 | 6.94 | 1939530 | 128861.41 | 10.86% |
| 2025-04-28 | 6.32 | 6.44 | 0.11 | 1.74% | 6.32 | 6.55 | 955924 | 61375.01 | 5.35% |
| 2025-04-25 | 6.32 | 6.33 | 0.02 | 0.32% | 6.28 | 6.43 | 671406 | 42662.97 | 3.76% |
| 2025-04-24 | 6.53 | 6.31 | -0.22 | -3.37% | 6.30 | 6.55 | 1078020 | 68620.67 | 6.03% |
| 2025-04-23 | 6.48 | 6.53 | 0.07 | 1.08% | 6.48 | 6.62 | 1003630 | 65570.35 | 5.62% |
| 2025-04-22 | 6.55 | 6.46 | -0.13 | -1.97% | 6.43 | 6.60 | 924824 | 60001.27 | 5.18% |
| 2025-04-21 | 6.39 | 6.59 | 0.18 | 2.81% | 6.31 | 6.60 | 1159097 | 75429.85 | 6.49% |
| 2025-04-18 | 6.48 | 6.41 | -0.10 | -1.54% | 6.38 | 6.57 | 960690 | 62001.83 | 5.38% |
| 2025-04-17 | 6.54 | 6.51 | -0.05 | -0.76% | 6.47 | 6.72 | 1117137 | 73592.94 | 6.25% |
| 2025-04-16 | 6.71 | 6.56 | -0.19 | -2.81% | 6.46 | 6.74 | 1404689 | 92530.93 | 7.86% |
| 2025-04-15 | 6.81 | 6.75 | -0.09 | -1.32% | 6.68 | 6.87 | 1357315 | 91450.70 | 7.60% |
| 2025-04-14 | 6.83 | 6.84 | -0.02 | -0.29% | 6.81 | 6.97 | 1797397 | 123545.06 | 10.06% |
| 2025-04-11 | 7.01 | 6.86 | -0.27 | -3.79% | 6.82 | 7.10 | 2608508 | 180574.55 | 14.60% |
| 2025-04-10 | 6.88 | 7.13 | 0.12 | 1.71% | 6.79 | 7.46 | 3945523 | 284255.94 | 22.08% |
| 2025-04-09 | 6.70 | 7.01 | 0.09 | 1.30% | 6.44 | 7.35 | 4221598 | 291677.28 | 23.63% |
| 2025-04-08 | 6.49 | 6.92 | 0.63 | 10.02% | 6.33 | 6.92 | 3721478 | 246686.00 | 20.83% |
上证大盘股票行情在线 K线走势图
