赣粤高速(600269)股票行情
赣粤高速(600269)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 |
|---|
| 2025-09-15 | 5.00 | 4.97 | -0.02 | -0.40% | 4.96 | 5.00 | 101121 | 5033.24 | 0.43% |
| 2025-09-12 | 5.02 | 4.99 | -0.02 | -0.40% | 4.99 | 5.02 | 108946 | 5457.05 | 0.47% |
| 2025-09-11 | 4.99 | 5.01 | 0.01 | 0.20% | 4.95 | 5.01 | 144980 | 7225.84 | 0.62% |
| 2025-09-10 | 4.99 | 5.00 | 0.01 | 0.20% | 4.98 | 5.01 | 81626 | 4079.68 | 0.35% |
| 2025-09-09 | 5.01 | 4.99 | -0.02 | -0.40% | 4.98 | 5.02 | 109052 | 5451.56 | 0.47% |
| 2025-09-08 | 5.01 | 5.01 | -0.01 | -0.20% | 5.00 | 5.03 | 110402 | 5533.96 | 0.47% |
| 2025-09-05 | 5.01 | 5.02 | 0.01 | 0.20% | 4.98 | 5.02 | 109810 | 5487.91 | 0.47% |
| 2025-09-04 | 5.03 | 5.01 | 0.00 | 0.00% | 4.98 | 5.03 | 147856 | 7397.28 | 0.63% |
| 2025-09-03 | 5.04 | 5.01 | -0.03 | -0.60% | 5.01 | 5.05 | 122911 | 6171.26 | 0.53% |
| 2025-09-02 | 5.05 | 5.04 | -0.01 | -0.20% | 5.01 | 5.07 | 153594 | 7736.96 | 0.66% |
| 2025-09-01 | 5.07 | 5.05 | -0.01 | -0.20% | 5.02 | 5.08 | 199574 | 10080.33 | 0.85% |
| 2025-08-29 | 5.07 | 5.06 | -0.01 | -0.20% | 5.06 | 5.11 | 174005 | 8847.72 | 0.75% |
| 2025-08-28 | 5.09 | 5.07 | -0.01 | -0.20% | 5.03 | 5.11 | 236378 | 11983.36 | 1.01% |
| 2025-08-27 | 5.15 | 5.08 | -0.07 | -1.36% | 5.08 | 5.16 | 193404 | 9905.75 | 0.83% |
| 2025-08-26 | 5.15 | 5.15 | 0.00 | 0.00% | 5.14 | 5.17 | 160285 | 8263.09 | 0.69% |
| 2025-08-25 | 5.15 | 5.15 | 0.02 | 0.39% | 5.13 | 5.17 | 243046 | 12512.86 | 1.04% |
| 2025-08-22 | 5.15 | 5.13 | -0.01 | -0.19% | 5.08 | 5.15 | 172338 | 8809.30 | 0.74% |
| 2025-08-21 | 5.11 | 5.14 | 0.03 | 0.59% | 5.10 | 5.15 | 205628 | 10541.98 | 0.88% |
| 2025-08-20 | 5.09 | 5.11 | 0.02 | 0.39% | 5.07 | 5.11 | 201377 | 10238.18 | 0.86% |
| 2025-08-19 | 5.09 | 5.09 | 0.00 | 0.00% | 5.08 | 5.11 | 147074 | 7492.29 | 0.63% |
| 2025-08-18 | 5.12 | 5.09 | -0.02 | -0.39% | 5.07 | 5.13 | 212436 | 10834.65 | 0.91% |
| 2025-08-15 | 5.14 | 5.11 | -0.02 | -0.39% | 5.07 | 5.14 | 298092 | 15203.96 | 1.28% |
| 2025-08-14 | 5.15 | 5.13 | -0.02 | -0.39% | 5.10 | 5.18 | 178112 | 9160.29 | 0.76% |
| 2025-08-13 | 5.15 | 5.15 | 0.00 | 0.00% | 5.11 | 5.16 | 146534 | 7530.08 | 0.63% |
| 2025-08-12 | 5.14 | 5.15 | 0.01 | 0.19% | 5.13 | 5.18 | 120568 | 6221.15 | 0.52% |
| 2025-08-11 | 5.18 | 5.14 | -0.04 | -0.77% | 5.11 | 5.19 | 137319 | 7065.69 | 0.59% |
| 2025-08-08 | 5.14 | 5.18 | 0.03 | 0.58% | 5.14 | 5.18 | 89206 | 4606.97 | 0.38% |
| 2025-08-07 | 5.15 | 5.15 | 0.00 | 0.00% | 5.12 | 5.18 | 94738 | 4876.90 | 0.41% |
| 2025-08-06 | 5.16 | 5.15 | -0.01 | -0.19% | 5.13 | 5.17 | 84394 | 4341.91 | 0.36% |
| 2025-08-05 | 5.11 | 5.16 | 0.05 | 0.98% | 5.10 | 5.18 | 130852 | 6739.08 | 0.56% |
| 2025-08-04 | 5.05 | 5.11 | 0.04 | 0.79% | 5.05 | 5.11 | 121305 | 6172.68 | 0.52% |
| 2025-08-01 | 5.06 | 5.07 | 0.00 | 0.00% | 5.06 | 5.10 | 121545 | 6165.83 | 0.52% |
| 2025-07-31 | 5.12 | 5.07 | -0.06 | -1.17% | 5.05 | 5.13 | 168936 | 8574.57 | 0.72% |
| 2025-07-30 | 5.12 | 5.13 | 0.01 | 0.20% | 5.11 | 5.17 | 124384 | 6392.18 | 0.53% |
| 2025-07-29 | 5.17 | 5.12 | -0.05 | -0.97% | 5.09 | 5.19 | 164347 | 8421.00 | 0.70% |
| 2025-07-28 | 5.22 | 5.17 | -0.06 | -1.15% | 5.16 | 5.24 | 151155 | 7840.85 | 0.65% |
| 2025-07-25 | 5.27 | 5.23 | -0.04 | -0.76% | 5.22 | 5.28 | 129500 | 6793.18 | 0.55% |
| 2025-07-24 | 5.23 | 5.27 | 0.02 | 0.38% | 5.22 | 5.27 | 149193 | 7833.31 | 0.64% |
| 2025-07-23 | 5.27 | 5.25 | -0.01 | -0.19% | 5.24 | 5.29 | 151764 | 8000.73 | 0.65% |
| 2025-07-22 | 5.23 | 5.26 | 0.04 | 0.77% | 5.17 | 5.26 | 144450 | 7547.32 | 0.62% |
| 2025-07-21 | 5.17 | 5.22 | 0.05 | 0.97% | 5.17 | 5.23 | 126391 | 6584.38 | 0.54% |
| 2025-07-18 | 5.17 | 5.17 | 0.01 | 0.19% | 5.15 | 5.19 | 73493 | 3796.29 | 0.31% |
| 2025-07-17 | 5.16 | 5.16 | -0.01 | -0.19% | 5.14 | 5.19 | 87321 | 4508.01 | 0.37% |
| 2025-07-16 | 5.16 | 5.17 | 0.01 | 0.19% | 5.14 | 5.18 | 100612 | 5191.44 | 0.43% |
| 2025-07-15 | 5.23 | 5.16 | -0.07 | -1.34% | 5.16 | 5.25 | 137034 | 7106.77 | 0.59% |
| 2025-07-14 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.28 | 116468 | 6115.33 | 0.50% |
| 2025-07-11 | 5.20 | 5.22 | 0.02 | 0.38% | 5.18 | 5.25 | 160753 | 8387.55 | 0.69% |
| 2025-07-10 | 5.14 | 5.20 | 0.06 | 1.17% | 5.13 | 5.21 | 162012 | 8390.51 | 0.69% |
| 2025-07-09 | 5.12 | 5.14 | 0.03 | 0.59% | 5.11 | 5.16 | 199933 | 10287.37 | 0.86% |
| 2025-07-08 | 5.15 | 5.11 | -0.04 | -0.78% | 5.09 | 5.17 | 246303 | 12595.61 | 1.05% |
| 2025-07-07 | 5.13 | 5.15 | 0.01 | 0.19% | 5.12 | 5.16 | 119771 | 6155.44 | 0.51% |
| 2025-07-04 | 5.13 | 5.14 | 0.03 | 0.59% | 5.11 | 5.15 | 172440 | 8855.99 | 0.74% |
| 2025-07-03 | 5.13 | 5.11 | -0.02 | -0.39% | 5.10 | 5.14 | 82904 | 4242.21 | 0.35% |
| 2025-07-02 | 5.11 | 5.13 | 0.02 | 0.39% | 5.11 | 5.15 | 124806 | 6399.33 | 0.53% |
| 2025-07-01 | 5.07 | 5.11 | 0.05 | 0.99% | 5.07 | 5.15 | 194600 | 9960.60 | 0.83% |
| 2025-06-30 | 5.08 | 5.06 | -0.02 | -0.39% | 5.06 | 5.09 | 112172 | 5688.68 | 0.48% |
| 2025-06-27 | 5.12 | 5.08 | -0.03 | -0.59% | 5.07 | 5.15 | 201562 | 10276.56 | 0.86% |
| 2025-06-26 | 5.18 | 5.11 | -0.07 | -1.35% | 5.11 | 5.18 | 135619 | 6959.35 | 0.58% |
| 2025-06-25 | 5.15 | 5.18 | 0.05 | 0.97% | 5.11 | 5.19 | 163861 | 8435.54 | 0.70% |
| 2025-06-24 | 5.09 | 5.13 | 0.06 | 1.18% | 5.09 | 5.16 | 168940 | 8671.29 | 0.72% |
| 2025-06-23 | 5.13 | 5.07 | -0.08 | -1.55% | 5.05 | 5.16 | 166644 | 8486.90 | 0.71% |
| 2025-06-20 | 5.11 | 5.15 | 0.04 | 0.78% | 5.10 | 5.17 | 107440 | 5524.23 | 0.46% |
| 2025-06-19 | 5.18 | 5.11 | -0.07 | -1.35% | 5.09 | 5.19 | 123345 | 6316.27 | 0.53% |
| 2025-06-18 | 5.22 | 5.18 | -0.03 | -0.58% | 5.16 | 5.24 | 105977 | 5500.94 | 0.45% |
| 2025-06-17 | 5.23 | 5.21 | -0.01 | -0.19% | 5.19 | 5.24 | 112159 | 5844.59 | 0.48% |
| 2025-06-16 | 5.31 | 5.22 | -0.09 | -1.69% | 5.21 | 5.32 | 152232 | 7977.10 | 0.65% |
| 2025-06-13 | 5.32 | 5.31 | -0.01 | -0.19% | 5.30 | 5.36 | 192131 | 10235.56 | 0.82% |
| 2025-06-12 | 5.34 | 5.32 | -0.02 | -0.37% | 5.31 | 5.34 | 98231 | 5227.63 | 0.42% |
| 2025-06-11 | 5.34 | 5.34 | 0.01 | 0.19% | 5.31 | 5.36 | 104698 | 5588.54 | 0.45% |
| 2025-06-10 | 5.31 | 5.33 | 0.03 | 0.57% | 5.29 | 5.37 | 142029 | 7577.49 | 0.61% |
| 2025-06-09 | 5.32 | 5.30 | -0.01 | -0.19% | 5.27 | 5.34 | 140495 | 7446.85 | 0.60% |
| 2025-06-06 | 5.25 | 5.31 | 0.05 | 0.95% | 5.25 | 5.32 | 110485 | 5850.31 | 0.47% |
| 2025-06-05 | 5.32 | 5.26 | -0.05 | -0.94% | 5.25 | 5.34 | 164967 | 8700.21 | 0.71% |
| 2025-06-04 | 5.27 | 5.31 | 0.04 | 0.76% | 5.23 | 5.33 | 134078 | 7079.56 | 0.57% |
| 2025-06-03 | 5.26 | 5.27 | -0.01 | -0.19% | 5.21 | 5.28 | 132727 | 6969.30 | 0.57% |
| 2025-05-30 | 5.17 | 5.28 | 0.13 | 2.52% | 5.16 | 5.30 | 267328 | 14045.01 | 1.14% |
| 2025-05-29 | 5.30 | 5.32 | 0.02 | 0.38% | 5.28 | 5.33 | 137529 | 7303.85 | 0.59% |
| 2025-05-28 | 5.25 | 5.30 | 0.05 | 0.95% | 5.23 | 5.31 | 128520 | 6779.88 | 0.55% |
| 2025-05-27 | 5.26 | 5.25 | -0.02 | -0.38% | 5.23 | 5.29 | 88745 | 4664.26 | 0.38% |
| 2025-05-26 | 5.26 | 5.27 | 0.01 | 0.19% | 5.25 | 5.31 | 87457 | 4613.68 | 0.37% |
上证大盘股票行情在线 K线走势图
