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 |
|---|
| 2025-08-01 | 6.29 | 6.29 | 0.00 | 0.00% | 6.27 | 6.34 | 105461 | 6644.71 | 0.70% |
| 2025-07-31 | 6.39 | 6.29 | -0.10 | -1.56% | 6.28 | 6.40 | 229280 | 14527.88 | 1.51% |
| 2025-07-30 | 6.38 | 6.39 | -0.01 | -0.16% | 6.35 | 6.42 | 170990 | 10915.70 | 1.13% |
| 2025-07-29 | 6.50 | 6.40 | -0.11 | -1.69% | 6.34 | 6.51 | 366827 | 23448.40 | 2.42% |
| 2025-07-28 | 6.54 | 6.51 | -0.03 | -0.46% | 6.48 | 6.57 | 186438 | 12157.31 | 1.23% |
| 2025-07-25 | 6.58 | 6.54 | -0.04 | -0.61% | 6.53 | 6.61 | 181583 | 11923.30 | 1.20% |
| 2025-07-24 | 6.55 | 6.58 | 0.03 | 0.46% | 6.52 | 6.58 | 207900 | 13632.71 | 1.37% |
| 2025-07-23 | 6.62 | 6.55 | -0.06 | -0.91% | 6.54 | 6.64 | 217571 | 14332.55 | 1.43% |
| 2025-07-22 | 6.59 | 6.61 | 0.03 | 0.46% | 6.54 | 6.61 | 242959 | 15996.98 | 1.60% |
| 2025-07-21 | 6.46 | 6.58 | 0.11 | 1.70% | 6.44 | 6.58 | 270146 | 17646.30 | 1.78% |
| 2025-07-18 | 6.53 | 6.47 | -0.05 | -0.77% | 6.44 | 6.54 | 284455 | 18447.91 | 1.88% |
| 2025-07-17 | 6.81 | 6.82 | 0.01 | 0.15% | 6.77 | 6.84 | 232855 | 15848.63 | 1.54% |
| 2025-07-16 | 6.83 | 6.81 | -0.02 | -0.29% | 6.76 | 6.84 | 201629 | 13710.98 | 1.33% |
| 2025-07-15 | 6.89 | 6.83 | -0.05 | -0.73% | 6.76 | 6.90 | 246602 | 16830.10 | 1.63% |
| 2025-07-14 | 6.87 | 6.88 | -0.02 | -0.29% | 6.86 | 6.94 | 204781 | 14103.68 | 1.35% |
| 2025-07-11 | 6.82 | 6.90 | 0.11 | 1.62% | 6.80 | 6.91 | 389847 | 26787.04 | 2.57% |
| 2025-07-10 | 6.75 | 6.79 | 0.05 | 0.74% | 6.72 | 6.79 | 186137 | 12590.21 | 1.23% |
| 2025-07-09 | 6.78 | 6.74 | -0.04 | -0.59% | 6.73 | 6.83 | 241585 | 16368.54 | 1.59% |
| 2025-07-08 | 6.74 | 6.78 | 0.03 | 0.44% | 6.73 | 6.81 | 239538 | 16215.49 | 1.58% |
| 2025-07-07 | 6.71 | 6.75 | 0.03 | 0.45% | 6.70 | 6.77 | 126514 | 8523.76 | 0.83% |
| 2025-07-04 | 6.85 | 6.72 | -0.10 | -1.47% | 6.71 | 6.86 | 286887 | 19335.06 | 1.89% |
| 2025-07-03 | 6.78 | 6.82 | 0.04 | 0.59% | 6.74 | 6.85 | 254018 | 17257.63 | 1.67% |
| 2025-07-02 | 6.78 | 6.78 | -0.06 | -0.88% | 6.75 | 6.84 | 256505 | 17426.28 | 1.69% |
| 2025-07-01 | 6.85 | 6.84 | 0.01 | 0.15% | 6.73 | 6.93 | 379502 | 25878.27 | 2.50% |
| 2025-06-30 | 6.91 | 6.83 | -0.06 | -0.87% | 6.72 | 6.96 | 574944 | 39201.70 | 3.79% |
| 2025-06-27 | 6.90 | 6.89 | 0.08 | 1.17% | 6.86 | 7.14 | 788648 | 55213.98 | 5.20% |
| 2025-06-26 | 6.83 | 6.81 | -0.03 | -0.44% | 6.80 | 7.08 | 629481 | 43498.96 | 4.15% |
| 2025-06-25 | 6.73 | 6.84 | 0.10 | 1.48% | 6.69 | 6.85 | 600909 | 40826.60 | 3.96% |
| 2025-06-24 | 6.49 | 6.74 | 0.28 | 4.33% | 6.46 | 6.75 | 615749 | 40944.34 | 4.06% |
| 2025-06-23 | 6.39 | 6.46 | 0.03 | 0.47% | 6.36 | 6.46 | 118444 | 7610.02 | 0.78% |
| 2025-06-20 | 6.43 | 6.43 | 0.01 | 0.16% | 6.42 | 6.57 | 199687 | 12941.63 | 1.32% |
| 2025-06-19 | 6.48 | 6.42 | -0.07 | -1.08% | 6.39 | 6.53 | 155268 | 10024.54 | 1.02% |
| 2025-06-18 | 6.48 | 6.49 | -0.01 | -0.15% | 6.42 | 6.51 | 154832 | 10005.73 | 1.02% |
| 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% |
上证大盘股票行情在线 K线走势图
