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 |
|---|
| 2025-09-16 | 7.62 | 7.53 | -0.08 | -1.05% | 7.39 | 7.63 | 541816 | 40472.51 | 3.57% |
| 2025-09-15 | 7.55 | 7.61 | 0.06 | 0.79% | 7.53 | 7.72 | 690994 | 52730.14 | 4.56% |
| 2025-09-12 | 7.67 | 7.55 | -0.13 | -1.69% | 7.48 | 7.67 | 555901 | 42053.73 | 3.67% |
| 2025-09-11 | 7.70 | 7.68 | 0.03 | 0.39% | 7.52 | 7.70 | 609631 | 46472.32 | 4.02% |
| 2025-09-10 | 7.80 | 7.65 | -0.12 | -1.54% | 7.63 | 7.89 | 720652 | 55511.37 | 4.75% |
| 2025-09-09 | 7.80 | 7.77 | -0.14 | -1.77% | 7.74 | 8.14 | 1141183 | 90186.49 | 7.52% |
| 2025-09-08 | 7.73 | 7.91 | 0.43 | 5.75% | 7.52 | 8.18 | 1733017 | 134643.72 | 11.43% |
| 2025-09-05 | 7.24 | 7.48 | 0.24 | 3.31% | 7.24 | 7.49 | 1042421 | 77003.91 | 6.87% |
| 2025-09-04 | 7.52 | 7.24 | -0.23 | -3.08% | 7.09 | 7.55 | 930696 | 68117.64 | 6.14% |
| 2025-09-03 | 7.52 | 7.47 | -0.05 | -0.66% | 7.31 | 7.54 | 888752 | 65850.86 | 5.86% |
| 2025-09-02 | 7.64 | 7.52 | -0.20 | -2.59% | 7.36 | 7.78 | 1487660 | 111913.73 | 9.81% |
| 2025-09-01 | 7.01 | 7.72 | 0.70 | 9.97% | 7.00 | 7.72 | 2022658 | 150583.83 | 13.34% |
| 2025-08-29 | 6.99 | 7.02 | -0.05 | -0.71% | 6.91 | 7.24 | 1831398 | 128917.43 | 12.07% |
| 2025-08-28 | 6.80 | 7.07 | 0.64 | 9.95% | 6.80 | 7.07 | 1948307 | 136844.55 | 12.85% |
| 2025-08-27 | 6.52 | 6.43 | -0.09 | -1.38% | 6.43 | 6.56 | 306758 | 19941.73 | 2.02% |
| 2025-08-26 | 6.51 | 6.52 | 0.00 | 0.00% | 6.46 | 6.54 | 227926 | 14857.12 | 1.50% |
| 2025-08-25 | 6.50 | 6.52 | 0.04 | 0.62% | 6.46 | 6.52 | 284711 | 18495.47 | 1.88% |
| 2025-08-22 | 6.47 | 6.48 | 0.00 | 0.00% | 6.43 | 6.50 | 215661 | 13933.80 | 1.42% |
| 2025-08-21 | 6.49 | 6.48 | 0.01 | 0.15% | 6.45 | 6.50 | 211504 | 13684.69 | 1.39% |
| 2025-08-20 | 6.39 | 6.47 | 0.08 | 1.25% | 6.36 | 6.47 | 280752 | 18069.90 | 1.85% |
| 2025-08-19 | 6.40 | 6.39 | 0.00 | 0.00% | 6.35 | 6.41 | 201466 | 12859.04 | 1.33% |
| 2025-08-18 | 6.38 | 6.39 | 0.01 | 0.16% | 6.37 | 6.43 | 214481 | 13721.35 | 1.41% |
| 2025-08-15 | 6.29 | 6.38 | 0.08 | 1.27% | 6.28 | 6.40 | 192646 | 12266.68 | 1.27% |
| 2025-08-14 | 6.38 | 6.30 | -0.09 | -1.41% | 6.30 | 6.41 | 213195 | 13559.53 | 1.41% |
| 2025-08-13 | 6.38 | 6.39 | 0.03 | 0.47% | 6.36 | 6.39 | 156852 | 10003.26 | 1.03% |
| 2025-08-12 | 6.36 | 6.36 | -0.01 | -0.16% | 6.33 | 6.37 | 129440 | 8222.54 | 0.85% |
| 2025-08-11 | 6.32 | 6.37 | 0.05 | 0.79% | 6.32 | 6.38 | 175332 | 11135.22 | 1.16% |
| 2025-08-08 | 6.32 | 6.32 | 0.00 | 0.00% | 6.28 | 6.33 | 106659 | 6728.74 | 0.70% |
| 2025-08-07 | 6.35 | 6.32 | -0.03 | -0.47% | 6.31 | 6.36 | 127863 | 8094.96 | 0.84% |
| 2025-08-06 | 6.34 | 6.35 | 0.00 | 0.00% | 6.30 | 6.37 | 159927 | 10129.54 | 1.05% |
| 2025-08-05 | 6.33 | 6.35 | 0.03 | 0.47% | 6.31 | 6.35 | 121455 | 7696.30 | 0.80% |
| 2025-08-04 | 6.29 | 6.32 | 0.03 | 0.48% | 6.25 | 6.33 | 119214 | 7501.83 | 0.79% |
| 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% |
上证大盘股票行情在线 K线走势图
