退市海越(600387)股票行情
退市海越(600387)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 |
|---|
| 2025-06-16 | 0.98 | 1.01 | -0.38 | -27.34% | 0.89 | 1.06 | 693867 | 6688.96 | 17.17% |
| 2025-04-29 | 1.36 | 1.39 | -0.04 | -2.80% | 1.36 | 1.49 | 251290 | 3479.70 | 6.22% |
| 2025-04-28 | 1.44 | 1.43 | -0.07 | -4.67% | 1.43 | 1.52 | 234189 | 3367.67 | 5.80% |
| 2025-04-25 | 1.54 | 1.50 | -0.06 | -3.85% | 1.49 | 1.64 | 310906 | 4918.17 | 7.69% |
| 2025-04-24 | 1.56 | 1.56 | -0.08 | -4.88% | 1.56 | 1.63 | 152553 | 2382.94 | 3.78% |
| 2025-04-23 | 1.64 | 1.64 | -0.09 | -5.20% | 1.64 | 1.64 | 8062 | 132.22 | 0.20% |
| 2025-04-22 | 1.73 | 1.73 | -0.09 | -4.95% | 1.73 | 1.73 | 11180 | 193.41 | 0.28% |
| 2025-04-21 | 1.82 | 1.82 | -0.10 | -5.21% | 1.82 | 1.82 | 23493 | 427.57 | 0.58% |
| 2025-04-18 | 1.92 | 1.92 | -0.10 | -4.95% | 1.92 | 1.95 | 104501 | 2008.68 | 2.59% |
| 2025-04-17 | 2.08 | 2.02 | -0.11 | -5.16% | 2.02 | 2.14 | 226806 | 4673.52 | 5.61% |
| 2025-04-16 | 2.09 | 2.13 | 0.01 | 0.47% | 2.01 | 2.20 | 316456 | 6622.33 | 7.83% |
| 2025-04-15 | 2.12 | 2.12 | -0.11 | -4.93% | 2.12 | 2.22 | 319337 | 6831.82 | 7.90% |
| 2025-04-14 | 2.22 | 2.23 | 0.11 | 5.19% | 2.17 | 2.23 | 230813 | 5124.92 | 5.71% |
| 2025-04-11 | 2.12 | 2.12 | -0.11 | -4.93% | 2.12 | 2.17 | 208477 | 4425.04 | 5.16% |
| 2025-04-10 | 2.22 | 2.23 | -0.11 | -4.70% | 2.22 | 2.46 | 351217 | 7906.84 | 8.69% |
| 2025-04-09 | 2.34 | 2.34 | -0.12 | -4.88% | 2.34 | 2.34 | 3653 | 85.48 | 0.09% |
| 2025-04-08 | 2.46 | 2.46 | -0.13 | -5.02% | 2.46 | 2.46 | 1926 | 47.38 | 0.05% |
| 2025-04-07 | 2.59 | 2.59 | -0.14 | -5.13% | 2.59 | 2.59 | 2052 | 53.15 | 0.05% |
| 2025-04-03 | 2.73 | 2.73 | -0.14 | -4.88% | 2.73 | 2.73 | 2153 | 58.78 | 0.05% |
| 2025-04-02 | 2.87 | 2.87 | -0.15 | -4.97% | 2.87 | 2.87 | 1231 | 35.33 | 0.03% |
| 2025-04-01 | 3.02 | 3.02 | -0.16 | -5.03% | 3.02 | 3.02 | 6344 | 191.59 | 0.16% |
| 2025-03-31 | 3.18 | 3.18 | -0.02 | -0.63% | 3.16 | 3.25 | 27791 | 886.31 | 0.69% |
| 2025-03-28 | 3.27 | 3.20 | -0.07 | -2.14% | 3.20 | 3.28 | 16509 | 533.84 | 0.41% |
| 2025-03-27 | 3.31 | 3.27 | -0.04 | -1.21% | 3.26 | 3.34 | 15058 | 495.39 | 0.37% |
| 2025-03-26 | 3.21 | 3.31 | 0.09 | 2.80% | 3.20 | 3.34 | 29520 | 969.20 | 0.73% |
| 2025-03-25 | 3.19 | 3.22 | 0.02 | 0.63% | 3.19 | 3.26 | 24109 | 776.41 | 0.60% |
| 2025-03-24 | 3.29 | 3.20 | -0.08 | -2.44% | 3.14 | 3.29 | 34326 | 1102.02 | 0.85% |
| 2025-03-21 | 3.34 | 3.28 | -0.10 | -2.96% | 3.25 | 3.35 | 40732 | 1344.49 | 1.01% |
| 2025-03-20 | 3.35 | 3.38 | 0.03 | 0.90% | 3.30 | 3.41 | 38109 | 1280.07 | 0.94% |
| 2025-03-19 | 3.38 | 3.35 | -0.05 | -1.47% | 3.31 | 3.46 | 46871 | 1583.72 | 1.16% |
| 2025-03-18 | 3.42 | 3.40 | -0.03 | -0.87% | 3.36 | 3.45 | 51491 | 1747.30 | 1.27% |
| 2025-03-17 | 3.31 | 3.43 | 0.12 | 3.63% | 3.25 | 3.48 | 86149 | 2921.94 | 2.13% |
| 2025-03-14 | 3.21 | 3.31 | 0.09 | 2.80% | 3.21 | 3.32 | 47031 | 1537.14 | 1.16% |
| 2025-03-13 | 3.18 | 3.22 | 0.04 | 1.26% | 3.14 | 3.23 | 24748 | 786.54 | 0.61% |
| 2025-03-12 | 3.11 | 3.18 | 0.08 | 2.58% | 3.10 | 3.20 | 32874 | 1041.03 | 0.81% |
| 2025-03-11 | 3.12 | 3.10 | -0.04 | -1.27% | 3.09 | 3.13 | 19180 | 596.14 | 0.47% |
| 2025-03-10 | 3.07 | 3.14 | 0.09 | 2.95% | 3.04 | 3.14 | 32058 | 993.60 | 0.79% |
| 2025-03-07 | 3.06 | 3.05 | 0.00 | 0.00% | 3.03 | 3.07 | 19882 | 605.75 | 0.49% |
| 2025-03-06 | 3.06 | 3.05 | -0.01 | -0.33% | 3.04 | 3.09 | 30886 | 946.14 | 0.76% |
| 2025-03-05 | 3.07 | 3.06 | -0.01 | -0.33% | 3.03 | 3.08 | 18930 | 577.96 | 0.47% |
| 2025-03-04 | 3.09 | 3.07 | -0.04 | -1.29% | 3.05 | 3.11 | 26123 | 803.00 | 0.65% |
| 2025-03-03 | 3.15 | 3.11 | -0.01 | -0.32% | 3.08 | 3.15 | 19895 | 619.50 | 0.49% |
| 2025-02-28 | 3.17 | 3.12 | -0.05 | -1.58% | 3.11 | 3.19 | 27828 | 874.22 | 0.69% |
| 2025-02-27 | 3.09 | 3.17 | 0.08 | 2.59% | 3.07 | 3.18 | 43421 | 1353.19 | 1.07% |
| 2025-02-26 | 3.09 | 3.09 | 0.00 | 0.00% | 3.07 | 3.13 | 28537 | 881.97 | 0.71% |
| 2025-02-25 | 3.13 | 3.09 | -0.03 | -0.96% | 3.08 | 3.14 | 34619 | 1076.11 | 0.86% |
| 2025-02-24 | 3.19 | 3.12 | -0.07 | -2.19% | 3.11 | 3.23 | 47809 | 1507.02 | 1.18% |
| 2025-02-21 | 3.29 | 3.19 | -0.09 | -2.74% | 3.19 | 3.33 | 61881 | 2010.54 | 1.53% |
| 2025-02-20 | 3.14 | 3.28 | 0.12 | 3.80% | 3.13 | 3.31 | 78474 | 2536.18 | 1.94% |
| 2025-02-19 | 3.06 | 3.16 | 0.09 | 2.93% | 3.04 | 3.18 | 60635 | 1900.86 | 1.50% |
| 2025-02-18 | 3.11 | 3.07 | -0.08 | -2.54% | 3.04 | 3.16 | 88812 | 2760.30 | 2.20% |
| 2025-02-17 | 3.24 | 3.15 | -0.02 | -0.63% | 3.10 | 3.24 | 104336 | 3292.09 | 2.58% |
| 2025-02-14 | 3.25 | 3.17 | -0.07 | -2.16% | 3.14 | 3.37 | 224798 | 7302.05 | 5.56% |
| 2025-02-13 | 3.24 | 3.24 | 0.15 | 4.85% | 3.22 | 3.24 | 135630 | 4394.35 | 3.36% |
| 2025-02-12 | 3.09 | 3.09 | 0.15 | 5.10% | 3.09 | 3.09 | 5973 | 184.57 | 0.15% |
| 2025-02-11 | 2.94 | 2.94 | 0.14 | 5.00% | 2.94 | 2.94 | 3689 | 108.46 | 0.09% |
| 2025-02-10 | 2.80 | 2.80 | 0.13 | 4.87% | 2.80 | 2.80 | 4497 | 125.92 | 0.11% |
| 2025-02-07 | 2.64 | 2.67 | 0.02 | 0.75% | 2.63 | 2.68 | 35128 | 936.53 | 0.87% |
| 2025-02-06 | 2.60 | 2.65 | 0.04 | 1.53% | 2.59 | 2.65 | 23530 | 615.41 | 0.58% |
| 2025-02-05 | 2.57 | 2.61 | 0.05 | 1.95% | 2.57 | 2.64 | 29207 | 760.70 | 0.72% |
| 2025-01-27 | 2.48 | 2.56 | -0.05 | -1.92% | 2.48 | 2.62 | 58390 | 1491.11 | 1.45% |
| 2025-01-24 | 2.63 | 2.61 | -0.01 | -0.38% | 2.57 | 2.64 | 29755 | 775.67 | 0.74% |
| 2025-01-23 | 2.63 | 2.62 | 0.00 | 0.00% | 2.62 | 2.66 | 21989 | 578.45 | 0.54% |
| 2025-01-22 | 2.61 | 2.62 | 0.01 | 0.38% | 2.58 | 2.64 | 26561 | 692.69 | 0.66% |
| 2025-01-21 | 2.68 | 2.61 | -0.08 | -2.97% | 2.58 | 2.71 | 48913 | 1285.38 | 1.21% |
| 2025-01-20 | 2.62 | 2.69 | -0.06 | -2.18% | 2.61 | 2.72 | 62387 | 1658.84 | 1.54% |
| 2025-01-17 | 2.72 | 2.75 | 0.04 | 1.48% | 2.67 | 2.77 | 35944 | 978.87 | 0.89% |
| 2025-01-16 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.74 | 36017 | 975.98 | 0.89% |
| 2025-01-15 | 2.70 | 2.69 | 0.00 | 0.00% | 2.65 | 2.74 | 26523 | 711.33 | 0.66% |
| 2025-01-14 | 2.61 | 2.69 | 0.06 | 2.28% | 2.61 | 2.71 | 29942 | 799.90 | 0.74% |
| 2025-01-13 | 2.57 | 2.63 | 0.05 | 1.94% | 2.51 | 2.68 | 24691 | 647.54 | 0.61% |
| 2025-01-10 | 2.68 | 2.58 | -0.10 | -3.73% | 2.57 | 2.71 | 37910 | 991.42 | 0.94% |
| 2025-01-09 | 2.70 | 2.68 | -0.02 | -0.74% | 2.67 | 2.72 | 18150 | 489.23 | 0.45% |
| 2025-01-08 | 2.74 | 2.70 | -0.05 | -1.82% | 2.65 | 2.76 | 31758 | 857.81 | 0.79% |
| 2025-01-07 | 2.65 | 2.75 | 0.09 | 3.38% | 2.65 | 2.75 | 25265 | 681.02 | 0.63% |
| 2025-01-06 | 2.71 | 2.66 | -0.09 | -3.27% | 2.61 | 2.75 | 44592 | 1188.35 | 1.10% |
| 2025-01-03 | 2.88 | 2.75 | -0.13 | -4.51% | 2.74 | 2.89 | 43931 | 1232.46 | 1.09% |
| 2025-01-02 | 2.84 | 2.88 | -0.01 | -0.35% | 2.84 | 2.93 | 40529 | 1168.58 | 1.00% |
| 2024-12-31 | 2.93 | 2.89 | -0.03 | -1.03% | 2.88 | 2.99 | 82674 | 2429.11 | 2.05% |
| 2024-12-30 | 2.75 | 2.92 | 0.14 | 5.04% | 2.74 | 2.92 | 70914 | 2036.71 | 1.76% |
上证大盘股票行情在线 K线走势图
