中牧股份(600195)股票行情
中牧股份(600195)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 | 7.64 | 7.60 | -0.04 | -0.52% | 7.58 | 7.73 | 113717 | 8684.99 | 1.11% |
| 2025-07-31 | 7.75 | 7.64 | -0.11 | -1.42% | 7.62 | 7.77 | 119189 | 9161.49 | 1.17% |
| 2025-07-30 | 7.76 | 7.75 | -0.06 | -0.77% | 7.70 | 7.84 | 119936 | 9329.54 | 1.17% |
| 2025-07-29 | 7.88 | 7.81 | -0.08 | -1.01% | 7.73 | 7.90 | 125598 | 9774.47 | 1.23% |
| 2025-07-28 | 7.90 | 7.89 | 0.01 | 0.13% | 7.87 | 7.98 | 106870 | 8459.45 | 1.05% |
| 2025-07-25 | 7.87 | 7.88 | 0.02 | 0.25% | 7.85 | 8.03 | 162478 | 12896.40 | 1.59% |
| 2025-07-24 | 7.80 | 7.86 | 0.06 | 0.77% | 7.75 | 7.87 | 150317 | 11722.15 | 1.47% |
| 2025-07-23 | 7.80 | 7.80 | -0.02 | -0.26% | 7.80 | 7.92 | 119504 | 9376.31 | 1.17% |
| 2025-07-22 | 7.88 | 7.82 | -0.09 | -1.14% | 7.79 | 7.90 | 196851 | 15415.93 | 1.93% |
| 2025-07-21 | 7.88 | 7.91 | 0.02 | 0.25% | 7.86 | 7.98 | 188433 | 14934.25 | 1.85% |
| 2025-07-18 | 8.25 | 7.89 | -0.32 | -3.90% | 7.85 | 8.26 | 375128 | 29807.95 | 3.67% |
| 2025-07-17 | 7.82 | 8.21 | 0.36 | 4.59% | 7.82 | 8.25 | 412406 | 33267.41 | 4.04% |
| 2025-07-16 | 7.59 | 7.85 | 0.27 | 3.56% | 7.50 | 7.98 | 338863 | 26368.99 | 3.32% |
| 2025-07-15 | 7.55 | 7.58 | 0.02 | 0.26% | 7.48 | 7.68 | 179335 | 13566.60 | 1.76% |
| 2025-07-14 | 7.53 | 7.56 | 0.03 | 0.40% | 7.47 | 7.59 | 107743 | 8122.68 | 1.06% |
| 2025-07-11 | 7.43 | 7.53 | 0.10 | 1.35% | 7.39 | 7.68 | 206680 | 15578.77 | 2.02% |
| 2025-07-10 | 7.37 | 7.43 | 0.10 | 1.36% | 7.34 | 7.43 | 112421 | 8309.62 | 1.10% |
| 2025-07-09 | 7.40 | 7.33 | -0.07 | -0.95% | 7.31 | 7.41 | 101899 | 7503.42 | 1.00% |
| 2025-07-08 | 7.38 | 7.40 | 0.01 | 0.14% | 7.36 | 7.43 | 84496 | 6244.42 | 0.83% |
| 2025-07-07 | 7.33 | 7.41 | 0.09 | 1.23% | 7.32 | 7.43 | 139610 | 10306.41 | 1.37% |
| 2025-07-04 | 7.35 | 7.32 | -0.05 | -0.68% | 7.30 | 7.37 | 88373 | 6480.18 | 0.87% |
| 2025-07-03 | 7.33 | 7.37 | 0.02 | 0.27% | 7.31 | 7.37 | 92396 | 6788.23 | 0.90% |
| 2025-07-02 | 7.32 | 7.35 | 0.03 | 0.41% | 7.27 | 7.37 | 111052 | 8119.79 | 1.09% |
| 2025-07-01 | 7.31 | 7.32 | -0.01 | -0.14% | 7.26 | 7.35 | 97024 | 7091.24 | 0.95% |
| 2025-06-30 | 7.25 | 7.33 | 0.09 | 1.24% | 7.20 | 7.37 | 158101 | 11533.32 | 1.55% |
| 2025-06-27 | 7.19 | 7.24 | 0.06 | 0.84% | 7.18 | 7.27 | 122467 | 8841.62 | 1.20% |
| 2025-06-26 | 7.28 | 7.18 | -0.09 | -1.24% | 7.18 | 7.28 | 128295 | 9247.69 | 1.26% |
| 2025-06-25 | 7.27 | 7.27 | -0.01 | -0.14% | 7.21 | 7.29 | 122681 | 8891.02 | 1.20% |
| 2025-06-24 | 7.23 | 7.28 | 0.04 | 0.55% | 7.19 | 7.30 | 164595 | 11935.05 | 1.61% |
| 2025-06-23 | 7.09 | 7.24 | 0.14 | 1.97% | 7.05 | 7.25 | 184345 | 13278.89 | 1.81% |
| 2025-06-20 | 6.99 | 7.10 | 0.07 | 1.00% | 6.98 | 7.22 | 180972 | 12898.13 | 1.77% |
| 2025-06-19 | 7.09 | 7.03 | -0.10 | -1.40% | 6.93 | 7.15 | 164420 | 11526.57 | 1.61% |
| 2025-06-18 | 7.21 | 7.13 | -0.07 | -0.97% | 7.11 | 7.31 | 180176 | 12942.26 | 1.76% |
| 2025-06-17 | 6.99 | 7.20 | 0.20 | 2.86% | 6.99 | 7.48 | 332860 | 24095.02 | 3.26% |
| 2025-06-16 | 6.90 | 7.00 | 0.08 | 1.16% | 6.90 | 7.03 | 106578 | 7435.68 | 1.04% |
| 2025-06-13 | 7.07 | 6.92 | -0.16 | -2.26% | 6.91 | 7.11 | 157626 | 11001.37 | 1.54% |
| 2025-06-12 | 7.05 | 7.08 | 0.03 | 0.43% | 6.99 | 7.10 | 132917 | 9359.41 | 1.30% |
| 2025-06-11 | 7.06 | 7.05 | -0.02 | -0.28% | 7.04 | 7.12 | 107381 | 7602.62 | 1.05% |
| 2025-06-10 | 7.03 | 7.07 | 0.04 | 0.57% | 6.96 | 7.08 | 140048 | 9856.62 | 1.37% |
| 2025-06-09 | 6.94 | 7.03 | 0.09 | 1.30% | 6.94 | 7.07 | 105882 | 7443.97 | 1.04% |
| 2025-06-06 | 6.99 | 6.94 | -0.05 | -0.72% | 6.93 | 7.01 | 94838 | 6597.18 | 0.93% |
| 2025-06-05 | 7.06 | 6.99 | -0.09 | -1.27% | 6.97 | 7.09 | 147577 | 10371.50 | 1.45% |
| 2025-06-04 | 7.08 | 7.08 | -0.02 | -0.28% | 7.00 | 7.09 | 108670 | 7653.95 | 1.06% |
| 2025-06-03 | 6.97 | 7.10 | 0.13 | 1.87% | 6.92 | 7.12 | 144257 | 10162.84 | 1.41% |
| 2025-05-30 | 6.97 | 6.97 | -0.03 | -0.43% | 6.96 | 7.08 | 106165 | 7449.09 | 1.04% |
| 2025-05-29 | 7.01 | 7.00 | -0.04 | -0.57% | 6.93 | 7.04 | 124080 | 8669.68 | 1.22% |
| 2025-05-28 | 7.10 | 7.04 | -0.05 | -0.71% | 6.95 | 7.17 | 107710 | 7563.42 | 1.05% |
| 2025-05-27 | 6.92 | 7.09 | 0.18 | 2.60% | 6.90 | 7.11 | 165602 | 11593.50 | 1.62% |
| 2025-05-26 | 6.89 | 6.91 | 0.01 | 0.14% | 6.87 | 6.98 | 85622 | 5927.88 | 0.84% |
| 2025-05-23 | 7.00 | 6.90 | -0.13 | -1.85% | 6.90 | 7.06 | 128905 | 8993.04 | 1.26% |
| 2025-05-22 | 7.11 | 7.03 | -0.10 | -1.40% | 6.99 | 7.16 | 145290 | 10242.14 | 1.42% |
| 2025-05-21 | 7.17 | 7.13 | -0.08 | -1.11% | 7.11 | 7.25 | 189274 | 13550.81 | 1.85% |
| 2025-05-20 | 7.05 | 7.21 | 0.14 | 1.98% | 7.05 | 7.28 | 298586 | 21508.02 | 2.92% |
| 2025-05-19 | 7.05 | 7.07 | 0.02 | 0.28% | 6.95 | 7.08 | 147192 | 10342.70 | 1.44% |
| 2025-05-16 | 6.98 | 7.05 | 0.05 | 0.71% | 6.90 | 7.09 | 166862 | 11716.99 | 1.63% |
| 2025-05-15 | 6.98 | 7.00 | 0.03 | 0.43% | 6.91 | 7.01 | 149365 | 10418.89 | 1.46% |
| 2025-05-14 | 6.79 | 6.97 | 0.16 | 2.35% | 6.77 | 7.00 | 209850 | 14513.01 | 2.06% |
| 2025-05-13 | 6.82 | 6.81 | 0.01 | 0.15% | 6.78 | 6.86 | 92558 | 6315.32 | 0.91% |
| 2025-05-12 | 6.82 | 6.80 | 0.00 | 0.00% | 6.76 | 6.85 | 96707 | 6564.07 | 0.95% |
| 2025-05-09 | 6.85 | 6.80 | -0.06 | -0.87% | 6.80 | 6.92 | 92512 | 6328.12 | 0.91% |
| 2025-05-08 | 6.81 | 6.86 | 0.01 | 0.15% | 6.76 | 6.87 | 109501 | 7480.76 | 1.07% |
| 2025-05-07 | 6.83 | 6.85 | 0.04 | 0.59% | 6.78 | 6.89 | 128179 | 8753.19 | 1.26% |
| 2025-05-06 | 6.68 | 6.81 | 0.14 | 2.10% | 6.67 | 6.82 | 141152 | 9547.64 | 1.38% |
| 2025-04-30 | 6.81 | 6.67 | -0.13 | -1.91% | 6.66 | 6.85 | 119348 | 8024.28 | 1.17% |
| 2025-04-29 | 6.57 | 6.80 | 0.21 | 3.19% | 6.56 | 6.83 | 163711 | 11011.89 | 1.60% |
| 2025-04-28 | 6.74 | 6.59 | -0.19 | -2.80% | 6.56 | 6.75 | 161159 | 10672.06 | 1.58% |
| 2025-04-25 | 6.72 | 6.78 | 0.04 | 0.59% | 6.72 | 6.84 | 111778 | 7584.82 | 1.09% |
| 2025-04-24 | 6.68 | 6.74 | 0.06 | 0.90% | 6.65 | 6.81 | 114857 | 7747.43 | 1.12% |
| 2025-04-23 | 6.82 | 6.68 | -0.15 | -2.20% | 6.68 | 6.85 | 176918 | 11911.07 | 1.73% |
| 2025-04-22 | 6.78 | 6.83 | 0.05 | 0.74% | 6.74 | 6.85 | 136832 | 9310.48 | 1.34% |
| 2025-04-21 | 6.78 | 6.78 | 0.00 | 0.00% | 6.68 | 6.81 | 134538 | 9076.02 | 1.32% |
| 2025-04-18 | 6.87 | 6.78 | -0.12 | -1.74% | 6.76 | 6.90 | 140650 | 9583.61 | 1.38% |
| 2025-04-17 | 6.87 | 6.90 | -0.04 | -0.58% | 6.86 | 6.98 | 154656 | 10701.88 | 1.51% |
| 2025-04-16 | 7.05 | 6.94 | -0.15 | -2.12% | 6.84 | 7.07 | 198796 | 13814.71 | 1.95% |
| 2025-04-15 | 7.15 | 7.09 | -0.14 | -1.94% | 7.02 | 7.18 | 252689 | 17884.23 | 2.47% |
| 2025-04-14 | 6.97 | 7.23 | 0.27 | 3.88% | 6.88 | 7.25 | 393758 | 27902.88 | 3.86% |
| 2025-04-11 | 7.15 | 6.96 | -0.34 | -4.66% | 6.96 | 7.20 | 404953 | 28582.60 | 3.97% |
| 2025-04-10 | 7.00 | 7.30 | 0.16 | 2.24% | 6.89 | 7.36 | 633721 | 45465.43 | 6.21% |
| 2025-04-09 | 6.98 | 7.14 | 0.09 | 1.28% | 6.70 | 7.18 | 610236 | 42300.71 | 5.98% |
| 2025-04-08 | 6.59 | 7.05 | 0.60 | 9.30% | 6.55 | 7.05 | 598714 | 41033.30 | 5.86% |
上证大盘股票行情在线 K线走势图
