澳柯玛(600336)股票行情
澳柯玛(600336)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 | 6.88 | 6.94 | 0.05 | 0.73% | 6.86 | 6.97 | 86336 | 5977.68 | 1.08% |
| 2025-07-31 | 7.02 | 6.89 | -0.15 | -2.13% | 6.88 | 7.07 | 154209 | 10731.37 | 1.93% |
| 2025-07-30 | 7.05 | 7.04 | -0.05 | -0.71% | 6.94 | 7.10 | 165110 | 11605.45 | 2.07% |
| 2025-07-29 | 7.15 | 7.09 | -0.09 | -1.25% | 6.99 | 7.15 | 207265 | 14619.94 | 2.60% |
| 2025-07-28 | 7.15 | 7.18 | 0.03 | 0.42% | 7.10 | 7.28 | 225061 | 16167.81 | 2.82% |
| 2025-07-25 | 7.21 | 7.15 | -0.06 | -0.83% | 7.10 | 7.22 | 149224 | 10677.35 | 1.87% |
| 2025-07-24 | 7.06 | 7.21 | 0.16 | 2.27% | 7.05 | 7.22 | 291234 | 20901.58 | 3.65% |
| 2025-07-23 | 7.14 | 7.05 | -0.07 | -0.98% | 7.05 | 7.16 | 217683 | 15451.87 | 2.73% |
| 2025-07-22 | 7.04 | 7.12 | 0.08 | 1.14% | 6.97 | 7.30 | 297949 | 21167.23 | 3.73% |
| 2025-07-21 | 6.95 | 7.04 | 0.08 | 1.15% | 6.95 | 7.08 | 185093 | 13018.94 | 2.32% |
| 2025-07-18 | 7.00 | 6.96 | -0.06 | -0.85% | 6.92 | 7.04 | 118899 | 8270.58 | 1.49% |
| 2025-07-17 | 6.96 | 7.02 | 0.05 | 0.72% | 6.95 | 7.02 | 113600 | 7944.08 | 1.42% |
| 2025-07-16 | 6.95 | 6.97 | 0.04 | 0.58% | 6.91 | 7.00 | 111754 | 7787.35 | 1.40% |
| 2025-07-15 | 6.97 | 6.93 | -0.07 | -1.00% | 6.90 | 7.04 | 162104 | 11254.75 | 2.03% |
| 2025-07-14 | 6.99 | 7.00 | 0.03 | 0.43% | 6.95 | 7.04 | 117979 | 8262.29 | 1.48% |
| 2025-07-11 | 6.97 | 6.97 | -0.05 | -0.71% | 6.91 | 6.99 | 161430 | 11223.40 | 2.02% |
| 2025-07-10 | 7.00 | 7.02 | 0.01 | 0.14% | 6.95 | 7.14 | 243832 | 17102.57 | 3.06% |
| 2025-07-09 | 7.11 | 7.01 | -0.14 | -1.96% | 6.99 | 7.13 | 266701 | 18818.82 | 3.34% |
| 2025-07-08 | 7.27 | 7.15 | -0.17 | -2.32% | 7.08 | 7.30 | 408222 | 29122.65 | 5.12% |
| 2025-07-07 | 7.02 | 7.32 | 0.36 | 5.17% | 7.02 | 7.58 | 604013 | 44047.99 | 7.57% |
| 2025-07-04 | 7.05 | 6.96 | -0.10 | -1.42% | 6.94 | 7.09 | 211849 | 14824.21 | 2.65% |
| 2025-07-03 | 6.93 | 7.06 | 0.13 | 1.88% | 6.89 | 7.21 | 379317 | 26733.35 | 4.75% |
| 2025-07-02 | 6.81 | 6.93 | 0.08 | 1.17% | 6.79 | 7.01 | 242546 | 16802.49 | 3.04% |
| 2025-07-01 | 6.82 | 6.85 | 0.03 | 0.44% | 6.80 | 6.89 | 141043 | 9640.74 | 1.77% |
| 2025-06-30 | 6.77 | 6.82 | -0.02 | -0.29% | 6.75 | 6.83 | 148761 | 10102.24 | 1.86% |
| 2025-06-27 | 6.70 | 6.84 | 0.14 | 2.09% | 6.69 | 6.93 | 171571 | 11679.66 | 2.15% |
| 2025-06-26 | 6.72 | 6.70 | -0.05 | -0.74% | 6.69 | 6.82 | 126015 | 8511.88 | 1.58% |
| 2025-06-25 | 6.75 | 6.75 | 0.03 | 0.45% | 6.68 | 6.79 | 116323 | 7837.89 | 1.46% |
| 2025-06-24 | 6.65 | 6.72 | 0.16 | 2.44% | 6.52 | 6.77 | 137441 | 9210.69 | 1.72% |
| 2025-06-23 | 6.41 | 6.56 | 0.06 | 0.92% | 6.40 | 6.60 | 88874 | 5803.28 | 1.11% |
| 2025-06-20 | 6.60 | 6.50 | 0.01 | 0.15% | 6.45 | 6.63 | 107011 | 6967.14 | 1.34% |
| 2025-06-19 | 6.59 | 6.49 | -0.13 | -1.96% | 6.46 | 6.63 | 116954 | 7635.85 | 1.47% |
| 2025-06-18 | 6.68 | 6.62 | -0.07 | -1.05% | 6.59 | 6.68 | 79959 | 5286.95 | 1.00% |
| 2025-06-17 | 6.68 | 6.69 | -0.01 | -0.15% | 6.63 | 6.74 | 98048 | 6532.83 | 1.23% |
| 2025-06-16 | 6.62 | 6.70 | 0.03 | 0.45% | 6.60 | 6.73 | 101567 | 6791.84 | 1.27% |
| 2025-06-13 | 6.80 | 6.67 | -0.19 | -2.77% | 6.65 | 6.81 | 155743 | 10451.70 | 1.95% |
| 2025-06-12 | 6.87 | 6.86 | -0.05 | -0.72% | 6.82 | 6.91 | 116154 | 7973.44 | 1.46% |
| 2025-06-11 | 6.91 | 6.91 | -0.01 | -0.14% | 6.86 | 6.96 | 127840 | 8828.25 | 1.60% |
| 2025-06-10 | 7.15 | 6.92 | -0.20 | -2.81% | 6.82 | 7.18 | 215723 | 15054.58 | 2.70% |
| 2025-06-09 | 6.99 | 7.12 | 0.16 | 2.30% | 6.96 | 7.24 | 246667 | 17496.80 | 3.09% |
| 2025-06-06 | 7.06 | 6.96 | -0.11 | -1.56% | 6.91 | 7.07 | 157313 | 10954.51 | 1.97% |
| 2025-06-05 | 7.06 | 7.07 | 0.02 | 0.28% | 6.97 | 7.08 | 139449 | 9803.84 | 1.75% |
| 2025-06-04 | 7.01 | 7.05 | 0.00 | 0.00% | 6.98 | 7.07 | 126243 | 8870.42 | 1.58% |
| 2025-06-03 | 6.96 | 7.05 | 0.04 | 0.57% | 6.92 | 7.07 | 136617 | 9598.17 | 1.71% |
| 2025-05-30 | 7.21 | 7.01 | -0.22 | -3.04% | 7.00 | 7.26 | 213951 | 15118.38 | 2.68% |
| 2025-05-29 | 7.18 | 7.23 | 0.03 | 0.42% | 7.17 | 7.32 | 170957 | 12383.12 | 2.14% |
| 2025-05-28 | 7.29 | 7.20 | -0.12 | -1.64% | 7.16 | 7.34 | 178150 | 12889.68 | 2.23% |
| 2025-05-27 | 7.27 | 7.32 | -0.03 | -0.41% | 7.10 | 7.38 | 284583 | 20606.84 | 3.57% |
| 2025-05-26 | 7.19 | 7.35 | 0.18 | 2.51% | 7.18 | 7.45 | 340014 | 24890.66 | 4.26% |
| 2025-05-23 | 7.32 | 7.17 | -0.20 | -2.71% | 7.16 | 7.44 | 331834 | 24256.36 | 4.16% |
| 2025-05-22 | 7.60 | 7.37 | -0.18 | -2.38% | 7.36 | 7.64 | 425587 | 31753.84 | 5.33% |
| 2025-05-21 | 7.83 | 7.55 | -0.43 | -5.39% | 7.51 | 7.94 | 766811 | 58734.88 | 9.61% |
| 2025-05-20 | 7.96 | 7.98 | 0.32 | 4.18% | 7.72 | 8.43 | 1378867 | 110344.69 | 17.28% |
| 2025-05-19 | 7.40 | 7.66 | 0.70 | 10.06% | 7.32 | 7.66 | 391348 | 29711.09 | 4.90% |
| 2025-05-16 | 6.91 | 6.96 | 0.03 | 0.43% | 6.91 | 7.15 | 125699 | 8817.67 | 1.58% |
| 2025-05-15 | 7.01 | 6.93 | -0.05 | -0.72% | 6.91 | 7.04 | 144867 | 10084.45 | 1.82% |
| 2025-05-14 | 7.04 | 6.98 | -0.02 | -0.29% | 6.94 | 7.07 | 158998 | 11114.68 | 1.99% |
| 2025-05-13 | 7.20 | 7.00 | -0.15 | -2.10% | 7.00 | 7.25 | 248202 | 17575.87 | 3.11% |
| 2025-05-12 | 7.26 | 7.15 | -0.04 | -0.56% | 7.11 | 7.34 | 236953 | 17065.26 | 2.97% |
| 2025-05-09 | 7.30 | 7.19 | -0.16 | -2.18% | 7.11 | 7.33 | 260888 | 18784.55 | 3.27% |
| 2025-05-08 | 7.11 | 7.35 | 0.25 | 3.52% | 7.03 | 7.38 | 447548 | 32398.80 | 5.61% |
| 2025-05-07 | 7.11 | 7.10 | 0.10 | 1.43% | 6.98 | 7.33 | 473922 | 33947.75 | 5.94% |
| 2025-05-06 | 6.69 | 7.00 | 0.37 | 5.58% | 6.60 | 7.00 | 437429 | 29844.46 | 5.48% |
| 2025-04-30 | 6.41 | 6.63 | 0.49 | 7.98% | 6.36 | 6.75 | 425704 | 28233.11 | 5.33% |
| 2025-04-29 | 6.08 | 6.14 | 0.06 | 0.99% | 6.01 | 6.20 | 82876 | 5087.26 | 1.04% |
| 2025-04-28 | 6.22 | 6.08 | -0.13 | -2.09% | 6.07 | 6.31 | 95675 | 5865.03 | 1.20% |
| 2025-04-25 | 6.15 | 6.21 | 0.11 | 1.80% | 6.14 | 6.32 | 107140 | 6669.46 | 1.34% |
| 2025-04-24 | 6.18 | 6.10 | -0.39 | -6.01% | 6.09 | 6.37 | 193743 | 11994.83 | 2.43% |
| 2025-04-23 | 6.56 | 6.49 | -0.08 | -1.22% | 6.45 | 6.60 | 138402 | 9005.58 | 1.73% |
| 2025-04-22 | 6.28 | 6.57 | 0.25 | 3.96% | 6.26 | 6.65 | 219500 | 14262.10 | 2.75% |
| 2025-04-21 | 6.13 | 6.32 | 0.18 | 2.93% | 6.12 | 6.33 | 93155 | 5835.70 | 1.17% |
| 2025-04-18 | 6.18 | 6.14 | -0.08 | -1.29% | 6.09 | 6.22 | 64580 | 3965.69 | 0.81% |
| 2025-04-17 | 6.12 | 6.22 | 0.10 | 1.63% | 6.09 | 6.24 | 86891 | 5370.35 | 1.09% |
| 2025-04-16 | 6.24 | 6.12 | -0.13 | -2.08% | 6.03 | 6.25 | 116792 | 7166.89 | 1.46% |
| 2025-04-15 | 6.36 | 6.25 | -0.15 | -2.34% | 6.20 | 6.36 | 158919 | 9943.97 | 1.99% |
| 2025-04-14 | 6.75 | 6.40 | -0.02 | -0.31% | 6.31 | 6.75 | 398552 | 25892.25 | 4.99% |
| 2025-04-11 | 5.80 | 6.42 | 0.58 | 9.93% | 5.79 | 6.42 | 311821 | 19435.30 | 3.91% |
| 2025-04-10 | 5.67 | 5.84 | 0.17 | 3.00% | 5.67 | 5.90 | 139650 | 8157.36 | 1.75% |
| 2025-04-09 | 5.40 | 5.67 | 0.17 | 3.09% | 5.08 | 5.74 | 209524 | 11398.29 | 2.63% |
| 2025-04-08 | 5.65 | 5.50 | -0.40 | -6.78% | 5.31 | 5.80 | 245959 | 13534.70 | 3.08% |
上证大盘股票行情在线 K线走势图
