全柴动力(600218)股票行情
全柴动力(600218)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 | 8.90 | 8.92 | 0.04 | 0.45% | 8.82 | 8.98 | 69431 | 6197.54 | 1.59% |
| 2025-07-31 | 9.00 | 8.88 | -0.12 | -1.33% | 8.86 | 9.06 | 60687 | 5428.71 | 1.39% |
| 2025-07-30 | 9.10 | 9.00 | -0.12 | -1.32% | 8.91 | 9.12 | 64185 | 5782.78 | 1.47% |
| 2025-07-29 | 9.19 | 9.12 | -0.08 | -0.87% | 9.01 | 9.19 | 74128 | 6722.26 | 1.70% |
| 2025-07-28 | 9.22 | 9.20 | -0.04 | -0.43% | 9.16 | 9.28 | 65370 | 6028.89 | 1.50% |
| 2025-07-25 | 9.29 | 9.24 | -0.04 | -0.43% | 9.15 | 9.29 | 62832 | 5782.55 | 1.44% |
| 2025-07-24 | 9.24 | 9.28 | 0.04 | 0.43% | 9.23 | 9.33 | 59543 | 5515.54 | 1.37% |
| 2025-07-23 | 9.38 | 9.24 | -0.15 | -1.60% | 9.21 | 9.39 | 75717 | 7028.16 | 1.74% |
| 2025-07-22 | 9.36 | 9.39 | 0.06 | 0.64% | 9.24 | 9.39 | 85673 | 7989.30 | 1.97% |
| 2025-07-21 | 9.25 | 9.33 | 0.09 | 0.97% | 9.21 | 9.34 | 70731 | 6574.99 | 1.62% |
| 2025-07-18 | 9.23 | 9.24 | 0.01 | 0.11% | 9.16 | 9.28 | 77866 | 7171.98 | 1.79% |
| 2025-07-17 | 9.30 | 9.23 | -0.10 | -1.07% | 9.21 | 9.35 | 130511 | 12097.94 | 3.00% |
| 2025-07-16 | 9.25 | 9.33 | 0.01 | 0.11% | 9.25 | 9.55 | 145314 | 13644.85 | 3.34% |
| 2025-07-15 | 9.16 | 9.32 | 0.14 | 1.53% | 9.12 | 9.38 | 157929 | 14651.83 | 3.63% |
| 2025-07-14 | 9.00 | 9.18 | 0.12 | 1.32% | 9.00 | 9.22 | 82744 | 7576.46 | 1.90% |
| 2025-07-11 | 9.15 | 9.06 | -0.10 | -1.09% | 8.99 | 9.15 | 78092 | 7072.55 | 1.79% |
| 2025-07-10 | 9.05 | 9.16 | 0.14 | 1.55% | 9.01 | 9.24 | 96797 | 8841.42 | 2.22% |
| 2025-07-09 | 9.11 | 9.02 | -0.07 | -0.77% | 9.01 | 9.13 | 58462 | 5305.48 | 1.34% |
| 2025-07-08 | 9.02 | 9.09 | 0.07 | 0.78% | 9.00 | 9.09 | 66326 | 6013.05 | 1.52% |
| 2025-07-07 | 9.08 | 9.02 | 0.04 | 0.45% | 8.95 | 9.09 | 64098 | 5780.71 | 1.47% |
| 2025-07-04 | 8.95 | 8.98 | 0.03 | 0.34% | 8.88 | 9.07 | 81886 | 7355.18 | 1.88% |
| 2025-07-03 | 8.92 | 8.95 | 0.01 | 0.11% | 8.90 | 9.02 | 78316 | 7019.45 | 1.80% |
| 2025-07-02 | 8.89 | 8.94 | 0.02 | 0.22% | 8.86 | 8.94 | 49006 | 4359.89 | 1.13% |
| 2025-07-01 | 8.97 | 8.92 | -0.05 | -0.56% | 8.84 | 8.99 | 53709 | 4778.79 | 1.23% |
| 2025-06-30 | 8.90 | 8.97 | 0.11 | 1.24% | 8.87 | 8.98 | 55462 | 4956.18 | 1.27% |
| 2025-06-27 | 8.87 | 8.86 | 0.06 | 0.68% | 8.81 | 8.92 | 49531 | 4389.75 | 1.14% |
| 2025-06-26 | 8.90 | 8.80 | -0.11 | -1.23% | 8.80 | 8.96 | 68484 | 6073.63 | 1.57% |
| 2025-06-25 | 8.88 | 8.91 | 0.12 | 1.37% | 8.84 | 9.15 | 131816 | 11808.35 | 3.03% |
| 2025-06-24 | 8.51 | 8.79 | 0.32 | 3.78% | 8.50 | 8.79 | 72085 | 6279.95 | 1.65% |
| 2025-06-23 | 8.30 | 8.47 | 0.11 | 1.32% | 8.28 | 8.48 | 32284 | 2719.63 | 0.74% |
| 2025-06-20 | 8.36 | 8.36 | -0.02 | -0.24% | 8.33 | 8.48 | 31910 | 2678.59 | 0.73% |
| 2025-06-19 | 8.60 | 8.44 | -0.21 | -2.43% | 8.39 | 8.67 | 58480 | 4979.31 | 1.34% |
| 2025-06-18 | 8.71 | 8.65 | -0.07 | -0.80% | 8.58 | 8.75 | 47189 | 4076.97 | 1.08% |
| 2025-06-17 | 8.77 | 8.72 | -0.05 | -0.57% | 8.62 | 8.81 | 48364 | 4202.41 | 1.11% |
| 2025-06-16 | 8.77 | 8.77 | 0.01 | 0.11% | 8.71 | 8.86 | 46170 | 4060.23 | 1.06% |
| 2025-06-13 | 8.95 | 8.76 | -0.19 | -2.12% | 8.72 | 8.97 | 101088 | 8915.43 | 2.32% |
| 2025-06-12 | 9.01 | 8.95 | -0.10 | -1.10% | 8.90 | 9.04 | 74066 | 6650.91 | 1.70% |
| 2025-06-11 | 9.07 | 9.05 | 0.00 | 0.00% | 9.03 | 9.14 | 71308 | 6474.47 | 1.64% |
| 2025-06-10 | 9.08 | 9.05 | 0.01 | 0.11% | 8.96 | 9.24 | 132344 | 12041.55 | 3.04% |
| 2025-06-09 | 9.07 | 9.04 | 0.00 | 0.00% | 8.99 | 9.09 | 74492 | 6732.46 | 1.71% |
| 2025-06-06 | 9.19 | 9.04 | -0.13 | -1.42% | 9.00 | 9.21 | 87572 | 7930.81 | 2.01% |
| 2025-06-05 | 8.92 | 9.17 | 0.18 | 2.00% | 8.92 | 9.30 | 183853 | 16808.55 | 4.22% |
| 2025-06-04 | 8.78 | 8.99 | 0.15 | 1.70% | 8.78 | 9.20 | 148345 | 13317.52 | 3.41% |
| 2025-06-03 | 8.75 | 8.84 | -0.01 | -0.11% | 8.75 | 8.91 | 79036 | 6994.05 | 1.81% |
| 2025-05-30 | 9.16 | 8.85 | -0.28 | -3.07% | 8.81 | 9.16 | 132408 | 11790.78 | 3.04% |
| 2025-05-29 | 9.10 | 9.13 | -0.02 | -0.22% | 9.03 | 9.23 | 172909 | 15781.86 | 3.97% |
| 2025-05-28 | 8.80 | 9.15 | 0.35 | 3.98% | 8.80 | 9.38 | 233601 | 21363.68 | 5.36% |
| 2025-05-27 | 8.75 | 8.80 | 0.06 | 0.69% | 8.65 | 8.88 | 75448 | 6634.08 | 1.73% |
| 2025-05-26 | 8.58 | 8.74 | 0.16 | 1.86% | 8.56 | 8.79 | 77793 | 6780.19 | 1.79% |
| 2025-05-23 | 8.80 | 8.58 | -0.35 | -3.92% | 8.55 | 8.87 | 133098 | 11613.12 | 3.06% |
| 2025-05-22 | 8.73 | 8.93 | 0.18 | 2.06% | 8.67 | 9.03 | 147949 | 13122.28 | 3.40% |
| 2025-05-21 | 8.79 | 8.75 | -0.04 | -0.46% | 8.66 | 8.80 | 59006 | 5146.42 | 1.35% |
| 2025-05-20 | 8.70 | 8.79 | 0.11 | 1.27% | 8.63 | 8.82 | 65828 | 5758.02 | 1.51% |
| 2025-05-19 | 8.71 | 8.68 | -0.03 | -0.34% | 8.57 | 8.73 | 44473 | 3840.42 | 1.02% |
| 2025-05-16 | 8.55 | 8.71 | 0.18 | 2.11% | 8.52 | 8.75 | 67244 | 5846.06 | 1.54% |
| 2025-05-15 | 8.59 | 8.53 | -0.07 | -0.81% | 8.46 | 8.59 | 48120 | 4101.68 | 1.10% |
| 2025-05-14 | 8.61 | 8.60 | -0.02 | -0.23% | 8.52 | 8.66 | 49869 | 4280.99 | 1.14% |
| 2025-05-13 | 8.75 | 8.62 | -0.04 | -0.46% | 8.59 | 8.76 | 44847 | 3878.25 | 1.03% |
| 2025-05-12 | 8.68 | 8.66 | 0.04 | 0.46% | 8.62 | 8.74 | 51958 | 4504.07 | 1.19% |
| 2025-05-09 | 8.74 | 8.62 | -0.12 | -1.37% | 8.59 | 8.75 | 54184 | 4684.25 | 1.24% |
| 2025-05-08 | 8.57 | 8.74 | 0.16 | 1.86% | 8.52 | 8.76 | 74277 | 6457.63 | 1.71% |
| 2025-05-07 | 8.67 | 8.58 | 0.00 | 0.00% | 8.50 | 8.70 | 84803 | 7292.59 | 1.95% |
| 2025-05-06 | 8.50 | 8.58 | 0.21 | 2.51% | 8.43 | 8.60 | 77922 | 6657.41 | 1.79% |
| 2025-04-30 | 8.16 | 8.37 | 0.26 | 3.21% | 8.16 | 8.48 | 99708 | 8344.09 | 2.29% |
| 2025-04-29 | 7.99 | 8.11 | 0.15 | 1.88% | 7.93 | 8.18 | 51824 | 4207.30 | 1.19% |
| 2025-04-28 | 8.22 | 7.96 | -0.25 | -3.05% | 7.94 | 8.25 | 61049 | 4914.73 | 1.40% |
| 2025-04-25 | 8.16 | 8.21 | 0.10 | 1.23% | 8.07 | 8.27 | 57516 | 4711.85 | 1.32% |
| 2025-04-24 | 8.21 | 8.11 | -0.10 | -1.22% | 8.06 | 8.22 | 70822 | 5764.33 | 1.63% |
| 2025-04-23 | 7.93 | 8.21 | 0.34 | 4.32% | 7.93 | 8.24 | 121887 | 9900.67 | 2.80% |
| 2025-04-22 | 7.90 | 7.87 | -0.04 | -0.51% | 7.85 | 7.94 | 39923 | 3148.10 | 0.92% |
| 2025-04-21 | 7.85 | 7.91 | 0.06 | 0.76% | 7.79 | 7.91 | 56670 | 4459.68 | 1.30% |
| 2025-04-18 | 7.76 | 7.85 | 0.04 | 0.51% | 7.76 | 7.89 | 39744 | 3107.44 | 0.91% |
| 2025-04-17 | 7.77 | 7.81 | 0.00 | 0.00% | 7.75 | 7.95 | 55666 | 4368.84 | 1.28% |
| 2025-04-16 | 7.85 | 7.81 | -0.10 | -1.26% | 7.63 | 7.90 | 68439 | 5316.68 | 1.57% |
| 2025-04-15 | 8.05 | 7.91 | -0.12 | -1.49% | 7.87 | 8.09 | 65510 | 5195.96 | 1.50% |
| 2025-04-14 | 7.83 | 8.03 | 0.30 | 3.88% | 7.83 | 8.06 | 97889 | 7795.63 | 2.25% |
| 2025-04-11 | 7.63 | 7.73 | 0.10 | 1.31% | 7.56 | 7.80 | 87602 | 6770.54 | 2.01% |
| 2025-04-10 | 7.62 | 7.63 | 0.09 | 1.19% | 7.62 | 7.85 | 124347 | 9613.80 | 2.85% |
| 2025-04-09 | 7.34 | 7.54 | 0.13 | 1.75% | 6.89 | 7.64 | 140663 | 10238.61 | 3.23% |
| 2025-04-08 | 7.43 | 7.41 | -0.37 | -4.76% | 7.20 | 7.68 | 173271 | 12777.78 | 3.98% |
上证大盘股票行情在线 K线走势图
