盘江股份(600395)股票行情
盘江股份(600395)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 | 5.00 | 5.02 | 0.03 | 0.60% | 4.99 | 5.05 | 104840 | 5269.83 | 0.49% |
| 2025-07-31 | 5.09 | 4.99 | -0.14 | -2.73% | 4.96 | 5.11 | 214578 | 10735.09 | 1.00% |
| 2025-07-30 | 5.17 | 5.13 | -0.01 | -0.19% | 5.10 | 5.19 | 128992 | 6640.60 | 0.60% |
| 2025-07-29 | 5.14 | 5.14 | 0.01 | 0.19% | 5.08 | 5.15 | 172264 | 8825.57 | 0.80% |
| 2025-07-28 | 5.15 | 5.13 | -0.10 | -1.91% | 5.01 | 5.20 | 231011 | 11834.68 | 1.08% |
| 2025-07-25 | 5.22 | 5.23 | -0.01 | -0.19% | 5.19 | 5.30 | 193814 | 10147.12 | 0.90% |
| 2025-07-24 | 5.14 | 5.24 | 0.09 | 1.75% | 5.08 | 5.25 | 258049 | 13339.36 | 1.20% |
| 2025-07-23 | 5.28 | 5.15 | -0.06 | -1.15% | 5.14 | 5.31 | 391810 | 20397.87 | 1.83% |
| 2025-07-22 | 5.01 | 5.21 | 0.23 | 4.62% | 4.97 | 5.24 | 496737 | 25525.20 | 2.31% |
| 2025-07-21 | 4.91 | 4.98 | 0.09 | 1.84% | 4.91 | 4.99 | 183183 | 9094.54 | 0.85% |
| 2025-07-18 | 4.86 | 4.89 | 0.04 | 0.82% | 4.86 | 4.92 | 112075 | 5481.82 | 0.52% |
| 2025-07-17 | 4.86 | 4.85 | 0.00 | 0.00% | 4.82 | 4.87 | 83520 | 4040.75 | 0.39% |
| 2025-07-16 | 4.84 | 4.85 | 0.02 | 0.41% | 4.81 | 4.87 | 109793 | 5309.72 | 0.51% |
| 2025-07-15 | 4.92 | 4.83 | -0.07 | -1.43% | 4.82 | 4.93 | 182274 | 8841.90 | 0.85% |
| 2025-07-14 | 4.88 | 4.90 | 0.03 | 0.62% | 4.87 | 4.97 | 241048 | 11877.18 | 1.12% |
| 2025-07-11 | 4.85 | 4.87 | 0.02 | 0.41% | 4.84 | 4.89 | 174720 | 8501.93 | 0.81% |
| 2025-07-10 | 4.79 | 4.85 | 0.06 | 1.25% | 4.79 | 4.86 | 159690 | 7725.86 | 0.74% |
| 2025-07-09 | 4.79 | 4.79 | 0.00 | 0.00% | 4.75 | 4.82 | 155458 | 7439.00 | 0.72% |
| 2025-07-08 | 4.80 | 4.79 | -0.02 | -0.42% | 4.77 | 4.84 | 120290 | 5764.81 | 0.56% |
| 2025-07-07 | 4.75 | 4.81 | 0.07 | 1.48% | 4.73 | 4.83 | 118863 | 5683.27 | 0.55% |
| 2025-07-04 | 4.74 | 4.74 | -0.01 | -0.21% | 4.73 | 4.80 | 139665 | 6650.23 | 0.65% |
| 2025-07-03 | 4.78 | 4.75 | -0.04 | -0.84% | 4.73 | 4.80 | 143385 | 6808.14 | 0.67% |
| 2025-07-02 | 4.72 | 4.79 | 0.07 | 1.48% | 4.71 | 4.80 | 189366 | 9017.72 | 0.88% |
| 2025-07-01 | 4.72 | 4.72 | -0.01 | -0.21% | 4.70 | 4.76 | 143499 | 6770.89 | 0.67% |
| 2025-06-30 | 4.84 | 4.73 | -0.13 | -2.67% | 4.69 | 4.84 | 271736 | 12855.76 | 1.27% |
| 2025-06-27 | 4.54 | 4.86 | 0.32 | 7.05% | 4.53 | 4.87 | 622952 | 29397.66 | 2.90% |
| 2025-06-26 | 4.55 | 4.54 | -0.01 | -0.22% | 4.51 | 4.57 | 206384 | 9350.45 | 0.96% |
| 2025-06-25 | 4.54 | 4.55 | 0.01 | 0.22% | 4.51 | 4.55 | 127871 | 5793.22 | 0.60% |
| 2025-06-24 | 4.54 | 4.54 | -0.02 | -0.44% | 4.51 | 4.55 | 121592 | 5510.28 | 0.57% |
| 2025-06-23 | 4.53 | 4.56 | 0.04 | 0.88% | 4.49 | 4.58 | 126405 | 5741.05 | 0.59% |
| 2025-06-20 | 4.51 | 4.52 | 0.00 | 0.00% | 4.51 | 4.54 | 71345 | 3227.68 | 0.33% |
| 2025-06-19 | 4.52 | 4.52 | -0.01 | -0.22% | 4.48 | 4.52 | 97910 | 4409.14 | 0.46% |
| 2025-06-18 | 4.55 | 4.53 | -0.02 | -0.44% | 4.49 | 4.56 | 107251 | 4843.33 | 0.50% |
| 2025-06-17 | 4.53 | 4.55 | 0.01 | 0.22% | 4.51 | 4.56 | 96391 | 4372.86 | 0.45% |
| 2025-06-16 | 4.55 | 4.54 | -0.01 | -0.22% | 4.51 | 4.57 | 156765 | 7105.08 | 0.73% |
| 2025-06-13 | 4.54 | 4.55 | 0.00 | 0.00% | 4.52 | 4.59 | 134318 | 6114.70 | 0.63% |
| 2025-06-12 | 4.58 | 4.55 | -0.03 | -0.66% | 4.54 | 4.58 | 85505 | 3894.04 | 0.40% |
| 2025-06-11 | 4.54 | 4.58 | 0.02 | 0.44% | 4.54 | 4.62 | 120100 | 5504.57 | 0.56% |
| 2025-06-10 | 4.56 | 4.56 | -0.01 | -0.22% | 4.52 | 4.58 | 110562 | 5034.09 | 0.52% |
| 2025-06-09 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.58 | 79135 | 3610.33 | 0.37% |
| 2025-06-06 | 4.57 | 4.56 | 0.00 | 0.00% | 4.55 | 4.60 | 106339 | 4864.38 | 0.50% |
| 2025-06-05 | 4.57 | 4.56 | -0.03 | -0.65% | 4.52 | 4.60 | 137082 | 6234.58 | 0.64% |
| 2025-06-04 | 4.54 | 4.59 | 0.03 | 0.66% | 4.51 | 4.60 | 164703 | 7499.59 | 0.77% |
| 2025-06-03 | 4.59 | 4.56 | -0.03 | -0.65% | 4.49 | 4.59 | 276047 | 12485.52 | 1.29% |
| 2025-05-30 | 4.64 | 4.59 | -0.05 | -1.08% | 4.59 | 4.64 | 69923 | 3220.81 | 0.33% |
| 2025-05-29 | 4.63 | 4.64 | 0.02 | 0.43% | 4.61 | 4.65 | 60691 | 2809.02 | 0.28% |
| 2025-05-28 | 4.59 | 4.62 | 0.01 | 0.22% | 4.58 | 4.63 | 75632 | 3486.84 | 0.35% |
| 2025-05-27 | 4.60 | 4.61 | 0.01 | 0.22% | 4.53 | 4.61 | 113324 | 5173.62 | 0.53% |
| 2025-05-26 | 4.65 | 4.60 | -0.06 | -1.29% | 4.58 | 4.66 | 118702 | 5467.06 | 0.55% |
| 2025-05-23 | 4.69 | 4.66 | -0.03 | -0.64% | 4.65 | 4.72 | 77285 | 3621.60 | 0.36% |
| 2025-05-22 | 4.72 | 4.69 | -0.04 | -0.85% | 4.67 | 4.72 | 87291 | 4090.39 | 0.41% |
| 2025-05-21 | 4.65 | 4.73 | 0.08 | 1.72% | 4.65 | 4.76 | 148435 | 7003.09 | 0.69% |
| 2025-05-20 | 4.68 | 4.65 | -0.02 | -0.43% | 4.62 | 4.68 | 64494 | 3000.00 | 0.30% |
| 2025-05-19 | 4.65 | 4.67 | 0.04 | 0.86% | 4.61 | 4.67 | 63552 | 2954.94 | 0.30% |
| 2025-05-16 | 4.69 | 4.63 | -0.06 | -1.28% | 4.61 | 4.69 | 78630 | 3646.67 | 0.37% |
| 2025-05-15 | 4.67 | 4.69 | 0.01 | 0.21% | 4.65 | 4.72 | 97923 | 4593.07 | 0.46% |
| 2025-05-14 | 4.63 | 4.68 | 0.06 | 1.30% | 4.60 | 4.68 | 108165 | 5026.50 | 0.50% |
| 2025-05-13 | 4.59 | 4.62 | 0.05 | 1.09% | 4.58 | 4.64 | 133750 | 6171.19 | 0.62% |
| 2025-05-12 | 4.57 | 4.57 | 0.00 | 0.00% | 4.55 | 4.58 | 73401 | 3351.41 | 0.34% |
| 2025-05-09 | 4.57 | 4.57 | 0.01 | 0.22% | 4.56 | 4.62 | 83387 | 3813.58 | 0.39% |
| 2025-05-08 | 4.57 | 4.56 | -0.02 | -0.44% | 4.55 | 4.58 | 79122 | 3615.75 | 0.37% |
| 2025-05-07 | 4.59 | 4.58 | 0.02 | 0.44% | 4.56 | 4.60 | 99376 | 4543.82 | 0.46% |
| 2025-05-06 | 4.52 | 4.56 | 0.02 | 0.44% | 4.51 | 4.56 | 117505 | 5327.95 | 0.55% |
| 2025-04-30 | 4.53 | 4.54 | 0.00 | 0.00% | 4.48 | 4.55 | 164012 | 7401.47 | 0.76% |
| 2025-04-29 | 4.53 | 4.54 | -0.01 | -0.22% | 4.48 | 4.55 | 150681 | 6806.02 | 0.70% |
| 2025-04-28 | 4.53 | 4.55 | -0.16 | -3.40% | 4.46 | 4.57 | 312190 | 14037.20 | 1.45% |
| 2025-04-25 | 4.74 | 4.71 | -0.02 | -0.42% | 4.69 | 4.75 | 119107 | 5617.90 | 0.55% |
| 2025-04-24 | 4.66 | 4.73 | 0.06 | 1.28% | 4.66 | 4.77 | 149127 | 7058.68 | 0.69% |
| 2025-04-23 | 4.65 | 4.67 | 0.02 | 0.43% | 4.63 | 4.68 | 93044 | 4330.55 | 0.43% |
| 2025-04-22 | 4.66 | 4.65 | 0.01 | 0.22% | 4.64 | 4.67 | 86357 | 4019.60 | 0.40% |
| 2025-04-21 | 4.65 | 4.64 | -0.02 | -0.43% | 4.63 | 4.67 | 104306 | 4848.28 | 0.49% |
| 2025-04-18 | 4.68 | 4.66 | -0.01 | -0.21% | 4.63 | 4.69 | 77542 | 3607.48 | 0.36% |
| 2025-04-17 | 4.64 | 4.67 | 0.01 | 0.21% | 4.63 | 4.69 | 83919 | 3918.15 | 0.39% |
| 2025-04-16 | 4.65 | 4.66 | 0.01 | 0.22% | 4.60 | 4.68 | 99622 | 4615.55 | 0.46% |
| 2025-04-15 | 4.68 | 4.65 | -0.03 | -0.64% | 4.62 | 4.69 | 75185 | 3490.42 | 0.35% |
| 2025-04-14 | 4.63 | 4.68 | 0.07 | 1.52% | 4.63 | 4.70 | 152646 | 7121.00 | 0.71% |
| 2025-04-11 | 4.61 | 4.61 | -0.02 | -0.43% | 4.58 | 4.64 | 112765 | 5196.76 | 0.53% |
| 2025-04-10 | 4.65 | 4.63 | 0.02 | 0.43% | 4.61 | 4.67 | 159053 | 7387.61 | 0.74% |
| 2025-04-09 | 4.59 | 4.61 | -0.03 | -0.65% | 4.48 | 4.63 | 163196 | 7456.18 | 0.76% |
| 2025-04-08 | 4.54 | 4.64 | 0.10 | 2.20% | 4.50 | 4.65 | 239206 | 11009.18 | 1.11% |
上证大盘股票行情在线 K线走势图
