紫江企业(600210)股票行情
紫江企业(600210)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 |
|---|
| 2025-06-17 | 6.51 | 6.50 | -0.01 | -0.15% | 6.48 | 6.54 | 141727 | 9210.96 | 0.93% |
| 2025-06-16 | 6.49 | 6.51 | 0.00 | 0.00% | 6.47 | 6.52 | 123086 | 7999.12 | 0.81% |
| 2025-06-13 | 6.60 | 6.51 | -0.09 | -1.36% | 6.49 | 6.65 | 260269 | 17078.08 | 1.72% |
| 2025-06-12 | 6.64 | 6.60 | -0.04 | -0.60% | 6.59 | 6.65 | 186599 | 12330.54 | 1.23% |
| 2025-06-11 | 6.65 | 6.64 | -0.03 | -0.45% | 6.63 | 6.79 | 341241 | 22830.45 | 2.25% |
| 2025-06-10 | 6.55 | 6.67 | 0.12 | 1.83% | 6.53 | 6.83 | 568584 | 38114.80 | 3.75% |
| 2025-06-09 | 6.53 | 6.55 | 0.03 | 0.46% | 6.53 | 6.57 | 118754 | 7774.67 | 0.78% |
| 2025-06-06 | 6.55 | 6.52 | -0.02 | -0.31% | 6.52 | 6.57 | 111957 | 7321.30 | 0.74% |
| 2025-06-05 | 6.57 | 6.54 | -0.04 | -0.61% | 6.52 | 6.62 | 173687 | 11372.62 | 1.15% |
| 2025-06-04 | 6.49 | 6.58 | 0.09 | 1.39% | 6.48 | 6.59 | 197341 | 12948.76 | 1.30% |
| 2025-06-03 | 6.49 | 6.49 | -0.04 | -0.61% | 6.45 | 6.53 | 159005 | 10325.85 | 1.05% |
| 2025-05-30 | 6.64 | 6.53 | -0.12 | -1.80% | 6.51 | 6.64 | 202611 | 13277.11 | 1.34% |
| 2025-05-29 | 6.62 | 6.65 | 0.00 | 0.00% | 6.59 | 6.68 | 253558 | 16852.26 | 1.67% |
| 2025-05-28 | 6.59 | 6.65 | 0.08 | 1.22% | 6.59 | 6.69 | 340494 | 22610.63 | 2.24% |
| 2025-05-27 | 6.62 | 6.57 | -0.07 | -1.05% | 6.51 | 6.66 | 255266 | 16746.71 | 1.68% |
| 2025-05-26 | 6.51 | 6.64 | 0.11 | 1.68% | 6.47 | 6.75 | 377710 | 24838.34 | 2.49% |
| 2025-05-23 | 6.64 | 6.53 | -0.12 | -1.80% | 6.50 | 6.73 | 383986 | 25394.68 | 2.53% |
| 2025-05-22 | 6.48 | 6.65 | 0.10 | 1.53% | 6.47 | 6.72 | 739162 | 48910.84 | 4.87% |
| 2025-05-21 | 6.34 | 6.55 | 0.19 | 2.99% | 6.33 | 6.68 | 631090 | 41054.16 | 4.16% |
| 2025-05-20 | 6.34 | 6.36 | 0.02 | 0.32% | 6.33 | 6.38 | 143461 | 9125.68 | 0.95% |
| 2025-05-19 | 6.36 | 6.34 | -0.01 | -0.16% | 6.28 | 6.37 | 142743 | 9028.15 | 0.94% |
| 2025-05-16 | 6.35 | 6.35 | -0.01 | -0.16% | 6.33 | 6.38 | 112524 | 7158.02 | 0.74% |
| 2025-05-15 | 6.45 | 6.36 | -0.09 | -1.40% | 6.35 | 6.46 | 193954 | 12397.45 | 1.28% |
| 2025-05-14 | 6.42 | 6.45 | 0.01 | 0.16% | 6.38 | 6.48 | 195302 | 12540.30 | 1.29% |
| 2025-05-13 | 6.51 | 6.44 | -0.03 | -0.46% | 6.41 | 6.54 | 222725 | 14379.83 | 1.47% |
| 2025-05-12 | 6.40 | 6.47 | 0.12 | 1.89% | 6.40 | 6.47 | 278399 | 17943.68 | 1.84% |
| 2025-05-09 | 6.43 | 6.35 | -0.06 | -0.94% | 6.31 | 6.43 | 187165 | 11891.52 | 1.23% |
| 2025-05-08 | 6.36 | 6.41 | 0.03 | 0.47% | 6.33 | 6.43 | 215453 | 13787.08 | 1.42% |
| 2025-05-07 | 6.41 | 6.38 | 0.03 | 0.47% | 6.33 | 6.49 | 300591 | 19221.91 | 1.98% |
| 2025-05-06 | 6.29 | 6.35 | 0.08 | 1.28% | 6.29 | 6.38 | 361621 | 22931.30 | 2.38% |
| 2025-04-30 | 6.48 | 6.27 | -0.24 | -3.69% | 6.26 | 6.51 | 504077 | 31913.54 | 3.32% |
| 2025-04-29 | 6.45 | 6.51 | 0.05 | 0.77% | 6.43 | 6.53 | 155739 | 10093.89 | 1.03% |
| 2025-04-28 | 6.56 | 6.46 | -0.10 | -1.52% | 6.43 | 6.57 | 194459 | 12605.36 | 1.28% |
| 2025-04-25 | 6.55 | 6.56 | 0.04 | 0.61% | 6.53 | 6.61 | 179382 | 11779.46 | 1.18% |
| 2025-04-24 | 6.50 | 6.52 | 0.02 | 0.31% | 6.47 | 6.59 | 215794 | 14077.48 | 1.42% |
| 2025-04-23 | 6.46 | 6.50 | 0.06 | 0.93% | 6.44 | 6.55 | 249175 | 16188.41 | 1.64% |
| 2025-04-22 | 6.42 | 6.44 | -0.01 | -0.16% | 6.37 | 6.47 | 194451 | 12486.34 | 1.28% |
| 2025-04-21 | 6.27 | 6.45 | 0.18 | 2.87% | 6.24 | 6.46 | 286658 | 18301.67 | 1.89% |
| 2025-04-18 | 6.23 | 6.27 | 0.02 | 0.32% | 6.21 | 6.29 | 127731 | 7981.35 | 0.84% |
| 2025-04-17 | 6.23 | 6.25 | 0.01 | 0.16% | 6.17 | 6.30 | 175245 | 10981.23 | 1.16% |
| 2025-04-16 | 6.32 | 6.24 | -0.12 | -1.89% | 6.16 | 6.36 | 235817 | 14735.27 | 1.55% |
| 2025-04-15 | 6.34 | 6.36 | 0.04 | 0.63% | 6.28 | 6.37 | 233224 | 14777.58 | 1.54% |
| 2025-04-14 | 6.28 | 6.32 | 0.09 | 1.44% | 6.27 | 6.40 | 273145 | 17290.20 | 1.80% |
| 2025-04-11 | 6.16 | 6.23 | -0.01 | -0.16% | 6.15 | 6.30 | 252138 | 15761.87 | 1.66% |
| 2025-04-10 | 6.25 | 6.24 | 0.07 | 1.13% | 6.23 | 6.37 | 367368 | 23118.99 | 2.42% |
| 2025-04-09 | 6.06 | 6.17 | 0.01 | 0.16% | 5.70 | 6.21 | 434272 | 25983.46 | 2.86% |
| 2025-04-08 | 6.18 | 6.16 | -0.10 | -1.60% | 6.01 | 6.33 | 568343 | 34981.18 | 3.75% |
| 2025-04-07 | 6.40 | 6.26 | -0.70 | -10.06% | 6.26 | 6.58 | 490308 | 31100.92 | 3.23% |
| 2025-04-03 | 7.02 | 6.96 | -0.13 | -1.83% | 6.93 | 7.11 | 428459 | 30067.56 | 2.82% |
| 2025-04-02 | 7.01 | 7.09 | 0.08 | 1.14% | 6.97 | 7.15 | 566067 | 40084.26 | 3.73% |
| 2025-04-01 | 7.05 | 7.01 | 0.00 | 0.00% | 6.97 | 7.09 | 472224 | 33196.34 | 3.11% |
| 2025-03-31 | 6.91 | 7.01 | 0.04 | 0.57% | 6.90 | 7.08 | 595262 | 41580.48 | 3.92% |
| 2025-03-28 | 7.10 | 6.97 | 0.16 | 2.35% | 6.95 | 7.23 | 1028564 | 72893.66 | 6.78% |
| 2025-03-27 | 6.79 | 6.81 | -0.02 | -0.29% | 6.74 | 6.86 | 232130 | 15831.73 | 1.53% |
| 2025-03-26 | 6.73 | 6.83 | 0.09 | 1.34% | 6.71 | 6.85 | 212450 | 14462.63 | 1.40% |
| 2025-03-25 | 6.78 | 6.74 | -0.07 | -1.03% | 6.66 | 6.82 | 220676 | 14894.82 | 1.45% |
| 2025-03-24 | 6.72 | 6.81 | 0.07 | 1.04% | 6.67 | 6.84 | 307919 | 20828.13 | 2.03% |
| 2025-03-21 | 6.90 | 6.74 | -0.18 | -2.60% | 6.71 | 6.92 | 387964 | 26417.71 | 2.56% |
| 2025-03-20 | 6.91 | 6.92 | 0.01 | 0.14% | 6.86 | 7.01 | 294666 | 20406.79 | 1.94% |
| 2025-03-19 | 6.93 | 6.91 | -0.05 | -0.72% | 6.87 | 6.93 | 254300 | 17530.65 | 1.68% |
| 2025-03-18 | 6.97 | 6.96 | 0.01 | 0.14% | 6.92 | 7.05 | 345330 | 24096.12 | 2.28% |
| 2025-03-17 | 6.99 | 6.95 | -0.02 | -0.29% | 6.94 | 7.04 | 393979 | 27470.96 | 2.60% |
| 2025-03-14 | 6.86 | 6.97 | 0.11 | 1.60% | 6.80 | 6.98 | 377394 | 26118.23 | 2.49% |
| 2025-03-13 | 6.93 | 6.86 | -0.06 | -0.87% | 6.76 | 6.97 | 381467 | 26082.11 | 2.52% |
| 2025-03-12 | 7.07 | 6.92 | -0.10 | -1.42% | 6.92 | 7.09 | 431126 | 30065.15 | 2.84% |
| 2025-03-11 | 6.87 | 7.02 | 0.07 | 1.01% | 6.83 | 7.02 | 467787 | 32496.29 | 3.08% |
| 2025-03-10 | 6.89 | 6.95 | 0.05 | 0.72% | 6.81 | 6.98 | 487028 | 33695.43 | 3.21% |
| 2025-03-07 | 6.99 | 6.90 | -0.13 | -1.85% | 6.85 | 7.01 | 551436 | 38219.94 | 3.64% |
| 2025-03-06 | 6.94 | 7.03 | 0.07 | 1.01% | 6.94 | 7.09 | 740161 | 52067.43 | 4.88% |
| 2025-03-05 | 7.02 | 6.96 | -0.06 | -0.85% | 6.83 | 7.02 | 737816 | 50849.82 | 4.86% |
| 2025-03-04 | 7.14 | 7.02 | -0.36 | -4.88% | 6.94 | 7.14 | 1149733 | 80576.67 | 7.58% |
| 2025-03-03 | 7.30 | 7.38 | 0.15 | 2.07% | 7.16 | 7.75 | 1864739 | 138757.42 | 12.29% |
| 2025-02-28 | 7.19 | 7.23 | 0.19 | 2.70% | 7.06 | 7.50 | 2039232 | 148346.58 | 13.44% |
| 2025-02-27 | 6.42 | 7.04 | 0.64 | 10.00% | 6.38 | 7.04 | 874918 | 59405.07 | 5.77% |
| 2025-02-26 | 6.33 | 6.40 | 0.08 | 1.27% | 6.33 | 6.44 | 282811 | 18078.92 | 1.86% |
| 2025-02-25 | 6.51 | 6.32 | -0.21 | -3.22% | 6.30 | 6.51 | 354763 | 22654.85 | 2.34% |
| 2025-02-24 | 6.54 | 6.53 | 0.02 | 0.31% | 6.46 | 6.61 | 281289 | 18408.54 | 1.85% |
| 2025-02-21 | 6.46 | 6.51 | 0.04 | 0.62% | 6.44 | 6.58 | 282211 | 18363.41 | 1.86% |
| 2025-02-20 | 6.47 | 6.47 | -0.02 | -0.31% | 6.34 | 6.48 | 242413 | 15560.15 | 1.60% |
| 2025-02-19 | 6.44 | 6.49 | 0.04 | 0.62% | 6.41 | 6.50 | 210842 | 13606.28 | 1.39% |
上证大盘股票行情在线 K线走势图
