衢州发展(600208)股票行情
衢州发展(600208)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 |
|---|
| 2025-07-29 | 4.09 | 4.12 | 0.01 | 0.24% | 4.04 | 4.20 | 1717026 | 70670.49 | 2.02% |
| 2025-07-28 | 3.92 | 4.11 | 0.22 | 5.66% | 3.80 | 4.15 | 2423569 | 97323.52 | 2.85% |
| 2025-07-25 | 3.79 | 3.89 | 0.09 | 2.37% | 3.78 | 3.92 | 1691190 | 65533.59 | 1.99% |
| 2025-07-24 | 3.57 | 3.80 | 0.20 | 5.56% | 3.55 | 3.85 | 2030938 | 76635.33 | 2.39% |
| 2025-07-23 | 3.62 | 3.60 | -0.04 | -1.10% | 3.53 | 3.64 | 1611105 | 57879.26 | 1.89% |
| 2025-07-22 | 3.69 | 3.64 | -0.03 | -0.82% | 3.61 | 3.70 | 1608662 | 58681.44 | 1.89% |
| 2025-07-21 | 3.68 | 3.67 | -0.05 | -1.34% | 3.63 | 3.77 | 2022253 | 74758.46 | 2.38% |
| 2025-07-18 | 3.60 | 3.72 | 0.13 | 3.62% | 3.52 | 3.76 | 2316439 | 84686.56 | 2.72% |
| 2025-07-17 | 3.40 | 3.59 | 0.21 | 6.21% | 3.39 | 3.64 | 2747020 | 97460.50 | 3.23% |
| 2025-07-16 | 3.33 | 3.38 | 0.08 | 2.42% | 3.29 | 3.42 | 2035863 | 68762.70 | 2.39% |
| 2025-07-15 | 3.30 | 3.30 | -0.07 | -2.08% | 3.27 | 3.44 | 2621437 | 87777.88 | 3.08% |
| 2025-07-14 | 3.51 | 3.37 | -0.13 | -3.71% | 3.31 | 3.58 | 4168702 | 141993.22 | 4.90% |
| 2025-07-11 | 3.32 | 3.50 | 0.20 | 6.06% | 3.20 | 3.63 | 5473134 | 187047.89 | 6.43% |
| 2025-07-10 | 3.09 | 3.30 | 0.19 | 6.11% | 3.04 | 3.40 | 3721638 | 120887.22 | 4.37% |
| 2025-07-09 | 3.04 | 3.11 | 0.08 | 2.64% | 3.01 | 3.13 | 1975785 | 60411.57 | 2.32% |
| 2025-07-08 | 2.91 | 3.03 | 0.12 | 4.12% | 2.90 | 3.04 | 1504318 | 45012.03 | 1.77% |
| 2025-07-07 | 2.82 | 2.91 | 0.08 | 2.83% | 2.81 | 2.93 | 1276228 | 36764.39 | 1.50% |
| 2025-07-04 | 2.80 | 2.83 | 0.02 | 0.71% | 2.80 | 2.87 | 863020 | 24408.47 | 1.01% |
| 2025-07-03 | 2.84 | 2.81 | -0.03 | -1.06% | 2.80 | 2.85 | 664032 | 18692.15 | 0.78% |
| 2025-07-02 | 2.89 | 2.84 | -0.04 | -1.39% | 2.82 | 2.89 | 1000620 | 28475.94 | 1.18% |
| 2025-07-01 | 2.98 | 2.88 | -0.08 | -2.70% | 2.85 | 2.98 | 1303489 | 37618.95 | 1.53% |
| 2025-06-30 | 2.98 | 2.96 | -0.02 | -0.67% | 2.92 | 3.05 | 1607511 | 47819.44 | 1.89% |
| 2025-06-27 | 2.80 | 2.98 | 0.17 | 6.05% | 2.80 | 3.09 | 3436614 | 103448.50 | 4.04% |
| 2025-06-26 | 2.81 | 2.81 | 0.01 | 0.36% | 2.78 | 2.84 | 1039594 | 29201.21 | 1.22% |
| 2025-06-25 | 2.75 | 2.80 | 0.05 | 1.82% | 2.74 | 2.81 | 1317008 | 36561.21 | 1.55% |
| 2025-06-24 | 2.70 | 2.75 | 0.05 | 1.85% | 2.67 | 2.76 | 1214748 | 33071.10 | 1.43% |
| 2025-06-23 | 2.58 | 2.70 | 0.12 | 4.65% | 2.58 | 2.74 | 1572105 | 41906.29 | 1.85% |
| 2025-06-20 | 2.57 | 2.58 | 0.02 | 0.78% | 2.57 | 2.63 | 666251 | 17292.35 | 0.78% |
| 2025-06-19 | 2.60 | 2.56 | -0.04 | -1.54% | 2.55 | 2.61 | 590840 | 15191.86 | 0.69% |
| 2025-06-18 | 2.65 | 2.60 | -0.05 | -1.89% | 2.59 | 2.65 | 581247 | 15188.60 | 0.68% |
| 2025-06-17 | 2.66 | 2.65 | -0.01 | -0.38% | 2.62 | 2.67 | 653113 | 17277.88 | 0.77% |
| 2025-06-16 | 2.63 | 2.66 | 0.03 | 1.14% | 2.62 | 2.68 | 792192 | 21043.69 | 0.93% |
| 2025-06-13 | 2.63 | 2.63 | 0.00 | 0.00% | 2.60 | 2.67 | 1168734 | 30801.29 | 1.37% |
| 2025-06-12 | 2.62 | 2.63 | 0.01 | 0.38% | 2.61 | 2.65 | 655365 | 17251.04 | 0.77% |
| 2025-06-11 | 2.60 | 2.62 | 0.02 | 0.77% | 2.59 | 2.63 | 502771 | 13161.55 | 0.59% |
| 2025-06-10 | 2.62 | 2.60 | -0.02 | -0.76% | 2.57 | 2.63 | 583241 | 15165.12 | 0.69% |
| 2025-06-09 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.63 | 480330 | 12574.61 | 0.56% |
| 2025-06-06 | 2.62 | 2.61 | 0.00 | 0.00% | 2.60 | 2.67 | 679197 | 17863.68 | 0.80% |
| 2025-06-05 | 2.65 | 2.61 | -0.03 | -1.14% | 2.59 | 2.65 | 701600 | 18343.44 | 0.82% |
| 2025-06-04 | 2.64 | 2.64 | -0.02 | -0.75% | 2.62 | 2.66 | 643040 | 16973.41 | 0.76% |
| 2025-06-03 | 2.62 | 2.66 | 0.09 | 3.50% | 2.61 | 2.73 | 1587584 | 42442.75 | 1.87% |
| 2025-05-30 | 2.57 | 2.57 | -0.02 | -0.77% | 2.55 | 2.61 | 698315 | 17995.44 | 0.82% |
| 2025-05-29 | 2.51 | 2.59 | 0.08 | 3.19% | 2.50 | 2.62 | 890825 | 22912.63 | 1.05% |
| 2025-05-28 | 2.53 | 2.51 | -0.02 | -0.79% | 2.49 | 2.54 | 448706 | 11267.59 | 0.53% |
| 2025-05-27 | 2.56 | 2.53 | -0.03 | -1.17% | 2.52 | 2.57 | 483202 | 12260.87 | 0.57% |
| 2025-05-26 | 2.57 | 2.56 | -0.02 | -0.78% | 2.55 | 2.59 | 454973 | 11666.65 | 0.53% |
| 2025-05-23 | 2.57 | 2.58 | 0.01 | 0.39% | 2.56 | 2.60 | 436218 | 11272.17 | 0.51% |
| 2025-05-22 | 2.61 | 2.57 | -0.04 | -1.53% | 2.56 | 2.62 | 596687 | 15425.67 | 0.70% |
| 2025-05-21 | 2.62 | 2.61 | -0.02 | -0.76% | 2.60 | 2.63 | 461008 | 12048.15 | 0.54% |
| 2025-05-20 | 2.63 | 2.63 | 0.00 | 0.00% | 2.60 | 2.64 | 560556 | 14670.90 | 0.66% |
| 2025-05-19 | 2.62 | 2.63 | 0.02 | 0.77% | 2.60 | 2.64 | 643080 | 16878.23 | 0.76% |
| 2025-05-16 | 2.61 | 2.61 | 0.00 | 0.00% | 2.60 | 2.62 | 439270 | 11466.27 | 0.52% |
| 2025-05-15 | 2.66 | 2.61 | -0.06 | -2.25% | 2.61 | 2.67 | 627731 | 16530.16 | 0.74% |
| 2025-05-14 | 2.64 | 2.67 | 0.03 | 1.14% | 2.62 | 2.69 | 771106 | 20496.98 | 0.91% |
| 2025-05-13 | 2.68 | 2.64 | -0.02 | -0.75% | 2.63 | 2.69 | 529671 | 14041.78 | 0.62% |
| 2025-05-12 | 2.64 | 2.66 | 0.04 | 1.53% | 2.61 | 2.67 | 743898 | 19624.70 | 0.87% |
| 2025-05-09 | 2.72 | 2.62 | -0.09 | -3.32% | 2.60 | 2.72 | 1234496 | 32719.72 | 1.45% |
| 2025-05-08 | 2.72 | 2.71 | -0.01 | -0.37% | 2.70 | 2.73 | 631626 | 17157.93 | 0.74% |
| 2025-05-07 | 2.74 | 2.72 | 0.02 | 0.74% | 2.71 | 2.79 | 1031108 | 28328.75 | 1.21% |
| 2025-05-06 | 2.69 | 2.70 | 0.01 | 0.37% | 2.68 | 2.71 | 807456 | 21788.28 | 0.95% |
| 2025-04-30 | 2.73 | 2.69 | -0.05 | -1.82% | 2.68 | 2.76 | 860054 | 23332.21 | 1.01% |
| 2025-04-29 | 2.72 | 2.74 | 0.01 | 0.37% | 2.71 | 2.75 | 495855 | 13566.82 | 0.58% |
| 2025-04-28 | 2.76 | 2.73 | -0.05 | -1.80% | 2.70 | 2.80 | 961259 | 26234.45 | 1.13% |
| 2025-04-25 | 2.77 | 2.78 | 0.01 | 0.36% | 2.77 | 2.85 | 995067 | 27950.99 | 1.17% |
| 2025-04-24 | 2.78 | 2.77 | -0.01 | -0.36% | 2.74 | 2.81 | 631382 | 17519.01 | 0.74% |
| 2025-04-23 | 2.81 | 2.78 | -0.01 | -0.36% | 2.77 | 2.82 | 590618 | 16456.01 | 0.69% |
| 2025-04-22 | 2.79 | 2.79 | 0.00 | 0.00% | 2.78 | 2.81 | 633162 | 17679.92 | 0.74% |
| 2025-04-21 | 2.76 | 2.79 | 0.02 | 0.72% | 2.74 | 2.80 | 566842 | 15766.18 | 0.67% |
| 2025-04-18 | 2.73 | 2.77 | 0.04 | 1.47% | 2.72 | 2.78 | 723433 | 19904.47 | 0.85% |
| 2025-04-17 | 2.69 | 2.73 | 0.03 | 1.11% | 2.69 | 2.78 | 899446 | 24745.01 | 1.06% |
| 2025-04-16 | 2.74 | 2.70 | -0.04 | -1.46% | 2.68 | 2.76 | 657703 | 17792.32 | 0.77% |
| 2025-04-15 | 2.75 | 2.74 | -0.02 | -0.72% | 2.72 | 2.76 | 504269 | 13786.96 | 0.59% |
| 2025-04-14 | 2.76 | 2.76 | 0.01 | 0.36% | 2.75 | 2.79 | 740018 | 20495.38 | 0.87% |
| 2025-04-11 | 2.73 | 2.75 | -0.01 | -0.36% | 2.71 | 2.77 | 821861 | 22532.73 | 0.97% |
| 2025-04-10 | 2.73 | 2.76 | 0.04 | 1.47% | 2.72 | 2.80 | 1208850 | 33417.97 | 1.42% |
| 2025-04-09 | 2.63 | 2.72 | 0.06 | 2.26% | 2.54 | 2.73 | 1329744 | 35225.74 | 1.56% |
| 2025-04-08 | 2.61 | 2.66 | 0.05 | 1.92% | 2.60 | 2.70 | 1322884 | 35144.39 | 1.55% |
| 2025-04-07 | 2.75 | 2.61 | -0.29 | -10.00% | 2.61 | 2.76 | 1893116 | 50380.71 | 2.23% |
| 2025-04-03 | 2.88 | 2.90 | -0.03 | -1.02% | 2.87 | 2.95 | 877125 | 25521.28 | 1.03% |
| 2025-04-02 | 2.90 | 2.93 | 0.02 | 0.69% | 2.88 | 3.01 | 1431624 | 42104.21 | 1.68% |
上证大盘股票行情在线 K线走势图
