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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 4.80 | 4.54 | -0.36 | -7.35% | 4.41 | 4.80 | 397777 | 18224.07 | 1.85% |
| 2025-04-03 | 4.87 | 4.90 | 0.01 | 0.20% | 4.86 | 4.93 | 92439 | 4525.76 | 0.43% |
| 2025-04-02 | 4.91 | 4.89 | -0.04 | -0.81% | 4.88 | 4.94 | 71396 | 3501.99 | 0.33% |
| 2025-04-01 | 4.86 | 4.93 | 0.09 | 1.86% | 4.85 | 4.94 | 132348 | 6491.56 | 0.62% |
| 2025-03-31 | 4.92 | 4.84 | -0.10 | -2.02% | 4.83 | 4.95 | 143559 | 7020.34 | 0.67% |
| 2025-03-28 | 4.99 | 4.94 | -0.04 | -0.80% | 4.89 | 4.99 | 146437 | 7231.80 | 0.68% |
| 2025-03-27 | 5.02 | 4.98 | -0.03 | -0.60% | 4.95 | 5.03 | 142072 | 7070.17 | 0.66% |
| 2025-03-26 | 5.04 | 5.01 | 0.01 | 0.20% | 4.96 | 5.05 | 173710 | 8697.81 | 0.81% |
| 2025-03-25 | 4.94 | 5.00 | 0.08 | 1.63% | 4.91 | 5.00 | 210007 | 10430.36 | 0.98% |
| 2025-03-24 | 4.93 | 4.92 | -0.01 | -0.20% | 4.86 | 4.95 | 144606 | 7101.55 | 0.67% |
| 2025-03-21 | 4.93 | 4.93 | -0.01 | -0.20% | 4.91 | 4.98 | 159031 | 7866.72 | 0.74% |
| 2025-03-20 | 4.90 | 4.94 | 0.04 | 0.82% | 4.90 | 4.98 | 164841 | 8163.06 | 0.77% |
| 2025-03-19 | 4.86 | 4.90 | 0.02 | 0.41% | 4.85 | 4.91 | 115139 | 5628.10 | 0.54% |
| 2025-03-18 | 4.91 | 4.88 | -0.02 | -0.41% | 4.85 | 4.92 | 96931 | 4727.28 | 0.45% |
| 2025-03-17 | 4.89 | 4.90 | 0.02 | 0.41% | 4.86 | 4.91 | 170274 | 8326.21 | 0.79% |
| 2025-03-14 | 4.87 | 4.88 | 0.00 | 0.00% | 4.83 | 4.89 | 177871 | 8653.22 | 0.83% |
| 2025-03-13 | 4.76 | 4.88 | 0.11 | 2.31% | 4.76 | 4.88 | 257909 | 12490.21 | 1.20% |
| 2025-03-12 | 4.83 | 4.77 | -0.07 | -1.45% | 4.77 | 4.85 | 165882 | 7944.52 | 0.77% |
| 2025-03-11 | 4.82 | 4.84 | 0.00 | 0.00% | 4.79 | 4.84 | 98743 | 4757.81 | 0.46% |
| 2025-03-10 | 4.80 | 4.84 | 0.05 | 1.04% | 4.77 | 4.85 | 129730 | 6263.54 | 0.60% |
| 2025-03-07 | 4.75 | 4.79 | 0.04 | 0.84% | 4.73 | 4.82 | 132965 | 6362.39 | 0.62% |
| 2025-03-06 | 4.75 | 4.75 | 0.00 | 0.00% | 4.72 | 4.77 | 106453 | 5054.71 | 0.50% |
| 2025-03-05 | 4.81 | 4.75 | -0.05 | -1.04% | 4.73 | 4.83 | 135793 | 6463.56 | 0.63% |
| 2025-03-04 | 4.83 | 4.80 | -0.04 | -0.83% | 4.79 | 4.84 | 115607 | 5560.97 | 0.54% |
| 2025-03-03 | 4.90 | 4.84 | -0.06 | -1.22% | 4.84 | 4.95 | 153661 | 7505.82 | 0.72% |
| 2025-02-28 | 4.92 | 4.90 | -0.03 | -0.61% | 4.88 | 4.94 | 103060 | 5062.70 | 0.48% |
| 2025-02-27 | 4.93 | 4.93 | 0.02 | 0.41% | 4.87 | 4.93 | 103688 | 5080.65 | 0.48% |
| 2025-02-26 | 4.84 | 4.91 | 0.07 | 1.45% | 4.82 | 4.91 | 133102 | 6494.22 | 0.62% |
| 2025-02-25 | 4.86 | 4.84 | -0.03 | -0.62% | 4.82 | 4.89 | 106749 | 5181.90 | 0.50% |
| 2025-02-24 | 4.88 | 4.87 | -0.01 | -0.20% | 4.85 | 4.92 | 118826 | 5791.81 | 0.55% |
| 2025-02-21 | 4.88 | 4.88 | 0.02 | 0.41% | 4.84 | 4.90 | 115097 | 5598.06 | 0.54% |
| 2025-02-20 | 4.87 | 4.86 | 0.00 | 0.00% | 4.82 | 4.91 | 108750 | 5280.93 | 0.51% |
| 2025-02-19 | 4.89 | 4.86 | -0.05 | -1.02% | 4.84 | 4.90 | 122126 | 5942.89 | 0.57% |
| 2025-02-18 | 4.96 | 4.91 | -0.04 | -0.81% | 4.89 | 4.97 | 144737 | 7144.97 | 0.67% |
| 2025-02-17 | 4.98 | 4.95 | -0.02 | -0.40% | 4.93 | 4.99 | 117377 | 5809.97 | 0.55% |
| 2025-02-14 | 4.96 | 4.97 | 0.00 | 0.00% | 4.95 | 5.00 | 87406 | 4342.30 | 0.41% |
| 2025-02-13 | 4.99 | 4.97 | -0.02 | -0.40% | 4.97 | 5.01 | 85948 | 4289.41 | 0.40% |
| 2025-02-12 | 4.97 | 4.99 | 0.01 | 0.20% | 4.95 | 4.99 | 87467 | 4348.42 | 0.41% |
| 2025-02-11 | 5.02 | 4.98 | -0.04 | -0.80% | 4.96 | 5.03 | 117562 | 5860.69 | 0.55% |
| 2025-02-10 | 5.02 | 5.02 | -0.01 | -0.20% | 5.00 | 5.05 | 109202 | 5486.96 | 0.51% |
| 2025-02-07 | 5.00 | 5.03 | 0.02 | 0.40% | 4.98 | 5.05 | 147250 | 7394.32 | 0.69% |
| 2025-02-06 | 4.98 | 5.01 | 0.02 | 0.40% | 4.96 | 5.02 | 91793 | 4575.48 | 0.43% |
| 2025-02-05 | 5.03 | 4.99 | -0.02 | -0.40% | 4.97 | 5.04 | 136809 | 6845.35 | 0.64% |
| 2025-01-27 | 4.95 | 5.01 | 0.05 | 1.01% | 4.95 | 5.03 | 136078 | 6809.13 | 0.63% |
| 2025-01-24 | 4.92 | 4.96 | 0.04 | 0.81% | 4.90 | 4.96 | 108029 | 5330.11 | 0.50% |
| 2025-01-23 | 4.90 | 4.92 | 0.03 | 0.61% | 4.90 | 4.98 | 92726 | 4584.93 | 0.43% |
| 2025-01-22 | 4.90 | 4.89 | -0.01 | -0.20% | 4.86 | 4.91 | 68582 | 3351.89 | 0.32% |
| 2025-01-21 | 4.94 | 4.90 | -0.04 | -0.81% | 4.86 | 4.97 | 89150 | 4368.55 | 0.42% |
| 2025-01-20 | 4.97 | 4.94 | -0.01 | -0.20% | 4.93 | 4.98 | 76295 | 3779.47 | 0.36% |
| 2025-01-17 | 4.92 | 4.95 | 0.02 | 0.41% | 4.91 | 4.97 | 89091 | 4399.50 | 0.42% |
| 2025-01-16 | 4.93 | 4.93 | 0.02 | 0.41% | 4.91 | 5.01 | 130638 | 6488.33 | 0.61% |
| 2025-01-15 | 4.93 | 4.91 | -0.02 | -0.41% | 4.88 | 4.93 | 103402 | 5072.31 | 0.48% |
| 2025-01-14 | 4.83 | 4.93 | 0.10 | 2.07% | 4.82 | 4.94 | 144785 | 7081.46 | 0.67% |
| 2025-01-13 | 4.80 | 4.83 | 0.03 | 0.63% | 4.79 | 4.84 | 84183 | 4055.37 | 0.39% |
| 2025-01-10 | 4.86 | 4.80 | -0.06 | -1.23% | 4.80 | 4.88 | 108055 | 5230.75 | 0.50% |
| 2025-01-09 | 4.92 | 4.86 | -0.07 | -1.42% | 4.85 | 4.93 | 144649 | 7063.11 | 0.67% |
| 2025-01-08 | 5.00 | 4.93 | -0.07 | -1.40% | 4.87 | 5.01 | 206776 | 10202.51 | 0.96% |
| 2025-01-07 | 5.09 | 5.00 | -0.08 | -1.57% | 4.98 | 5.10 | 187972 | 9433.95 | 0.88% |
| 2025-01-06 | 5.00 | 5.08 | 0.09 | 1.80% | 4.96 | 5.11 | 237472 | 12001.59 | 1.11% |
| 2025-01-03 | 5.03 | 4.99 | -0.01 | -0.20% | 4.98 | 5.12 | 241275 | 12181.56 | 1.12% |
| 2025-01-02 | 5.09 | 5.00 | -0.09 | -1.77% | 4.98 | 5.16 | 285044 | 14476.91 | 1.33% |
| 2024-12-31 | 5.10 | 5.09 | 0.00 | 0.00% | 5.08 | 5.17 | 206635 | 10587.39 | 0.96% |
| 2024-12-30 | 5.09 | 5.09 | 0.03 | 0.59% | 5.05 | 5.14 | 169612 | 8630.87 | 0.79% |
上证大盘股票行情在线 K线走势图
