敦煌种业(600354)股票行情
敦煌种业(600354)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 | 6.68 | 6.57 | -0.12 | -1.79% | 6.56 | 6.72 | 236997 | 15692.87 | 4.49% |
| 2025-07-31 | 6.71 | 6.69 | -0.02 | -0.30% | 6.58 | 6.74 | 444487 | 29581.71 | 8.42% |
| 2025-07-30 | 6.45 | 6.71 | 0.22 | 3.39% | 6.45 | 6.80 | 535720 | 35651.94 | 10.15% |
| 2025-07-29 | 6.57 | 6.49 | -0.11 | -1.67% | 6.42 | 6.60 | 238700 | 15450.82 | 4.52% |
| 2025-07-28 | 6.61 | 6.60 | 0.01 | 0.15% | 6.55 | 6.65 | 216346 | 14261.03 | 4.10% |
| 2025-07-25 | 6.70 | 6.59 | -0.08 | -1.20% | 6.59 | 6.78 | 310535 | 20594.66 | 5.88% |
| 2025-07-24 | 6.55 | 6.67 | 0.13 | 1.99% | 6.51 | 6.70 | 417889 | 27719.30 | 7.92% |
| 2025-07-23 | 6.60 | 6.54 | -0.06 | -0.91% | 6.51 | 6.65 | 206888 | 13580.26 | 3.92% |
| 2025-07-22 | 6.55 | 6.60 | 0.03 | 0.46% | 6.49 | 6.60 | 233647 | 15305.65 | 4.43% |
| 2025-07-21 | 6.46 | 6.57 | 0.11 | 1.70% | 6.41 | 6.63 | 261951 | 17096.00 | 4.96% |
| 2025-07-18 | 6.44 | 6.46 | 0.05 | 0.78% | 6.41 | 6.47 | 165643 | 10659.28 | 3.14% |
| 2025-07-17 | 6.40 | 6.41 | 0.00 | 0.00% | 6.38 | 6.49 | 181841 | 11690.75 | 3.45% |
| 2025-07-16 | 6.33 | 6.41 | 0.07 | 1.10% | 6.31 | 6.42 | 208604 | 13332.70 | 3.95% |
| 2025-07-15 | 6.53 | 6.34 | -0.21 | -3.21% | 6.29 | 6.54 | 361509 | 23010.86 | 6.85% |
| 2025-07-14 | 6.56 | 6.55 | -0.04 | -0.61% | 6.53 | 6.61 | 204240 | 13416.98 | 3.87% |
| 2025-07-11 | 6.58 | 6.59 | -0.01 | -0.15% | 6.51 | 6.60 | 270723 | 17755.23 | 5.13% |
| 2025-07-10 | 6.61 | 6.60 | 0.00 | 0.00% | 6.51 | 6.65 | 298845 | 19631.41 | 5.66% |
| 2025-07-09 | 6.67 | 6.60 | -0.09 | -1.35% | 6.57 | 6.80 | 404452 | 26845.30 | 7.66% |
| 2025-07-08 | 6.57 | 6.69 | 0.09 | 1.36% | 6.50 | 6.73 | 600285 | 39648.31 | 11.37% |
| 2025-07-07 | 6.37 | 6.60 | 0.25 | 3.94% | 6.33 | 6.76 | 872805 | 57389.24 | 16.54% |
| 2025-07-04 | 6.32 | 6.35 | 0.03 | 0.47% | 6.27 | 6.37 | 328704 | 20797.76 | 6.23% |
| 2025-07-03 | 6.29 | 6.32 | 0.02 | 0.32% | 6.25 | 6.33 | 221932 | 13972.39 | 4.20% |
| 2025-07-02 | 6.27 | 6.30 | 0.03 | 0.48% | 6.23 | 6.32 | 226618 | 14232.92 | 4.29% |
| 2025-07-01 | 6.19 | 6.27 | 0.08 | 1.29% | 6.18 | 6.27 | 248473 | 15510.93 | 4.71% |
| 2025-06-30 | 6.17 | 6.19 | 0.03 | 0.49% | 6.13 | 6.20 | 155878 | 9617.01 | 2.95% |
| 2025-06-27 | 6.14 | 6.16 | 0.02 | 0.33% | 6.13 | 6.19 | 145276 | 8954.70 | 2.75% |
| 2025-06-26 | 6.14 | 6.14 | -0.02 | -0.32% | 6.12 | 6.18 | 177488 | 10918.12 | 3.36% |
| 2025-06-25 | 6.13 | 6.16 | 0.02 | 0.33% | 6.10 | 6.19 | 184489 | 11334.77 | 3.50% |
| 2025-06-24 | 6.09 | 6.14 | 0.05 | 0.82% | 6.05 | 6.15 | 188554 | 11533.82 | 3.57% |
| 2025-06-23 | 6.00 | 6.09 | 0.06 | 1.00% | 5.96 | 6.11 | 171409 | 10378.92 | 3.25% |
| 2025-06-20 | 6.04 | 6.03 | 0.01 | 0.17% | 6.02 | 6.10 | 163660 | 9903.71 | 3.10% |
| 2025-06-19 | 6.22 | 6.02 | -0.24 | -3.83% | 6.01 | 6.25 | 346680 | 21140.41 | 6.57% |
| 2025-06-18 | 6.33 | 6.26 | -0.09 | -1.42% | 6.21 | 6.37 | 298464 | 18688.97 | 5.65% |
| 2025-06-17 | 6.30 | 6.35 | 0.07 | 1.11% | 6.27 | 6.40 | 372066 | 23600.91 | 7.05% |
| 2025-06-16 | 6.24 | 6.28 | 0.01 | 0.16% | 6.22 | 6.33 | 259322 | 16297.70 | 4.91% |
| 2025-06-13 | 6.29 | 6.27 | -0.02 | -0.32% | 6.21 | 6.35 | 354798 | 22266.87 | 6.72% |
| 2025-06-12 | 6.36 | 6.29 | -0.07 | -1.10% | 6.20 | 6.38 | 372618 | 23302.44 | 7.06% |
| 2025-06-11 | 6.30 | 6.36 | -0.04 | -0.63% | 6.28 | 6.44 | 598194 | 38035.04 | 11.33% |
| 2025-06-10 | 6.21 | 6.40 | 0.21 | 3.39% | 6.07 | 6.56 | 878274 | 55579.34 | 16.64% |
| 2025-06-09 | 6.17 | 6.19 | 0.01 | 0.16% | 6.14 | 6.22 | 182906 | 11319.41 | 3.47% |
| 2025-06-06 | 6.16 | 6.18 | 0.01 | 0.16% | 6.13 | 6.24 | 187426 | 11584.96 | 3.55% |
| 2025-06-05 | 6.22 | 6.17 | -0.10 | -1.59% | 6.15 | 6.27 | 201394 | 12484.93 | 3.82% |
| 2025-06-04 | 6.15 | 6.27 | 0.12 | 1.95% | 6.07 | 6.28 | 278994 | 17296.22 | 5.29% |
| 2025-06-03 | 6.06 | 6.15 | 0.04 | 0.65% | 6.03 | 6.20 | 192413 | 11828.54 | 3.65% |
| 2025-05-30 | 6.08 | 6.11 | 0.01 | 0.16% | 6.06 | 6.17 | 169013 | 10329.50 | 3.20% |
| 2025-05-29 | 6.07 | 6.10 | 0.02 | 0.33% | 6.02 | 6.14 | 122206 | 7444.56 | 2.32% |
| 2025-05-28 | 6.15 | 6.08 | -0.10 | -1.62% | 6.05 | 6.20 | 119904 | 7305.50 | 2.27% |
| 2025-05-27 | 6.07 | 6.18 | 0.09 | 1.48% | 6.07 | 6.19 | 157160 | 9637.41 | 2.98% |
| 2025-05-26 | 6.02 | 6.09 | 0.05 | 0.83% | 6.02 | 6.12 | 125179 | 7605.83 | 2.37% |
| 2025-05-23 | 6.17 | 6.04 | -0.11 | -1.79% | 6.02 | 6.19 | 198713 | 12137.62 | 3.76% |
| 2025-05-22 | 6.26 | 6.15 | -0.14 | -2.23% | 6.14 | 6.31 | 185634 | 11520.80 | 3.52% |
| 2025-05-21 | 6.31 | 6.29 | -0.03 | -0.47% | 6.22 | 6.36 | 185233 | 11618.53 | 3.51% |
| 2025-05-20 | 6.24 | 6.32 | 0.07 | 1.12% | 6.24 | 6.33 | 250182 | 15756.44 | 4.74% |
| 2025-05-19 | 6.20 | 6.25 | 0.05 | 0.81% | 6.18 | 6.26 | 209626 | 13049.39 | 3.97% |
| 2025-05-16 | 6.28 | 6.20 | -0.08 | -1.27% | 6.11 | 6.28 | 259322 | 16043.93 | 4.91% |
| 2025-05-15 | 6.18 | 6.28 | 0.07 | 1.13% | 6.13 | 6.33 | 377925 | 23645.58 | 7.16% |
| 2025-05-14 | 6.18 | 6.21 | 0.05 | 0.81% | 6.09 | 6.21 | 245502 | 15162.49 | 4.65% |
| 2025-05-13 | 6.13 | 6.16 | 0.02 | 0.33% | 6.12 | 6.20 | 237157 | 14598.79 | 4.49% |
| 2025-05-12 | 6.19 | 6.14 | -0.13 | -2.07% | 6.10 | 6.26 | 443479 | 27268.51 | 8.40% |
| 2025-05-09 | 6.24 | 6.27 | 0.02 | 0.32% | 6.24 | 6.46 | 514117 | 32567.71 | 9.74% |
| 2025-05-08 | 6.22 | 6.25 | -0.05 | -0.79% | 6.15 | 6.28 | 337727 | 21029.03 | 6.40% |
| 2025-05-07 | 6.17 | 6.30 | 0.14 | 2.27% | 6.14 | 6.38 | 601548 | 37593.18 | 11.40% |
| 2025-05-06 | 6.12 | 6.16 | 0.11 | 1.82% | 6.01 | 6.20 | 426905 | 26242.00 | 8.09% |
| 2025-04-30 | 5.94 | 6.05 | 0.25 | 4.31% | 5.94 | 6.18 | 637556 | 38715.93 | 12.08% |
| 2025-04-29 | 5.76 | 5.80 | 0.03 | 0.52% | 5.72 | 5.83 | 175122 | 10139.95 | 3.32% |
| 2025-04-28 | 5.91 | 5.77 | -0.14 | -2.37% | 5.75 | 5.96 | 258705 | 15061.33 | 4.90% |
| 2025-04-25 | 5.95 | 5.91 | -0.05 | -0.84% | 5.91 | 6.00 | 246446 | 14658.09 | 4.67% |
| 2025-04-24 | 6.05 | 5.96 | -0.13 | -2.13% | 5.94 | 6.10 | 329468 | 19779.67 | 6.24% |
| 2025-04-23 | 6.22 | 6.09 | -0.25 | -3.94% | 6.07 | 6.22 | 492791 | 30167.46 | 9.34% |
| 2025-04-22 | 6.10 | 6.34 | 0.19 | 3.09% | 6.10 | 6.34 | 506903 | 31474.26 | 9.60% |
| 2025-04-21 | 6.06 | 6.15 | -0.01 | -0.16% | 6.04 | 6.19 | 310978 | 19052.87 | 5.89% |
| 2025-04-18 | 6.31 | 6.16 | -0.15 | -2.38% | 6.11 | 6.37 | 424513 | 26249.84 | 8.04% |
| 2025-04-17 | 6.31 | 6.31 | -0.04 | -0.63% | 6.20 | 6.38 | 468632 | 29601.12 | 8.88% |
| 2025-04-16 | 6.50 | 6.35 | -0.25 | -3.79% | 6.17 | 6.65 | 759585 | 48684.93 | 14.39% |
| 2025-04-15 | 6.46 | 6.60 | 0.10 | 1.54% | 6.28 | 6.89 | 972801 | 63594.45 | 18.43% |
| 2025-04-14 | 6.28 | 6.50 | 0.12 | 1.88% | 6.28 | 6.64 | 853346 | 55137.85 | 16.17% |
| 2025-04-11 | 6.79 | 6.38 | -0.65 | -9.25% | 6.37 | 6.82 | 1105558 | 72158.77 | 20.95% |
| 2025-04-10 | 6.50 | 7.03 | -0.07 | -0.99% | 6.50 | 7.30 | 1521871 | 106780.27 | 28.83% |
| 2025-04-09 | 7.15 | 7.10 | 0.11 | 1.57% | 6.70 | 7.69 | 1947447 | 142135.48 | 36.90% |
| 2025-04-08 | 6.36 | 6.99 | 0.64 | 10.08% | 6.01 | 6.99 | 1517892 | 100631.02 | 28.76% |
上证大盘股票行情在线 K线走势图
