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 |
|---|
| 2025-12-18 | 4.62 | 4.65 | 0.04 | 0.87% | 4.60 | 4.66 | 177342 | 8203.43 | 0.83% |
| 2025-12-17 | 4.60 | 4.61 | 0.00 | 0.00% | 4.55 | 4.62 | 135363 | 6201.47 | 0.63% |
| 2025-12-16 | 4.61 | 4.61 | -0.01 | -0.22% | 4.56 | 4.61 | 129336 | 5930.52 | 0.60% |
| 2025-12-15 | 4.59 | 4.62 | 0.00 | 0.00% | 4.59 | 4.65 | 169827 | 7848.03 | 0.79% |
| 2025-12-12 | 4.62 | 4.62 | -0.03 | -0.65% | 4.58 | 4.64 | 259199 | 11957.80 | 1.21% |
| 2025-12-11 | 4.66 | 4.65 | -0.02 | -0.43% | 4.56 | 4.67 | 267863 | 12363.47 | 1.25% |
| 2025-12-10 | 4.65 | 4.67 | 0.00 | 0.00% | 4.63 | 4.69 | 91666 | 4274.02 | 0.43% |
| 2025-12-09 | 4.71 | 4.67 | -0.04 | -0.85% | 4.62 | 4.72 | 170880 | 7942.37 | 0.80% |
| 2025-12-08 | 4.76 | 4.71 | -0.05 | -1.05% | 4.71 | 4.77 | 140975 | 6662.75 | 0.66% |
| 2025-12-05 | 4.75 | 4.76 | 0.01 | 0.21% | 4.70 | 4.77 | 102037 | 4835.32 | 0.48% |
| 2025-12-04 | 4.81 | 4.75 | -0.06 | -1.25% | 4.74 | 4.81 | 128654 | 6125.81 | 0.60% |
| 2025-12-03 | 4.77 | 4.81 | 0.02 | 0.42% | 4.76 | 4.82 | 122504 | 5870.42 | 0.57% |
| 2025-12-02 | 4.79 | 4.79 | 0.01 | 0.21% | 4.74 | 4.80 | 127187 | 6072.59 | 0.59% |
| 2025-12-01 | 4.79 | 4.78 | -0.01 | -0.21% | 4.73 | 4.80 | 209042 | 9965.75 | 0.97% |
| 2025-11-28 | 4.80 | 4.79 | 0.00 | 0.00% | 4.77 | 4.81 | 125172 | 5996.23 | 0.58% |
| 2025-11-27 | 4.78 | 4.79 | 0.01 | 0.21% | 4.76 | 4.82 | 127740 | 6120.41 | 0.60% |
| 2025-11-26 | 4.79 | 4.78 | 0.00 | 0.00% | 4.77 | 4.81 | 103397 | 4946.08 | 0.48% |
| 2025-11-25 | 4.80 | 4.78 | 0.00 | 0.00% | 4.78 | 4.81 | 122072 | 5852.84 | 0.57% |
| 2025-11-24 | 4.85 | 4.78 | -0.07 | -1.44% | 4.77 | 4.88 | 155340 | 7471.61 | 0.72% |
| 2025-11-21 | 5.00 | 4.85 | -0.16 | -3.19% | 4.84 | 5.02 | 210102 | 10316.22 | 0.98% |
| 2025-11-20 | 5.04 | 5.01 | -0.03 | -0.60% | 5.00 | 5.07 | 143390 | 7220.04 | 0.67% |
| 2025-11-19 | 5.02 | 5.04 | 0.01 | 0.20% | 4.99 | 5.08 | 170126 | 8562.80 | 0.79% |
| 2025-11-18 | 5.18 | 5.03 | -0.19 | -3.64% | 5.02 | 5.20 | 323198 | 16440.63 | 1.51% |
| 2025-11-17 | 5.17 | 5.22 | 0.07 | 1.36% | 5.12 | 5.24 | 211864 | 10980.98 | 0.99% |
| 2025-11-14 | 5.17 | 5.15 | -0.04 | -0.77% | 5.15 | 5.21 | 155725 | 8054.43 | 0.73% |
| 2025-11-13 | 5.12 | 5.19 | 0.06 | 1.17% | 5.12 | 5.20 | 184587 | 9537.12 | 0.86% |
| 2025-11-12 | 5.15 | 5.13 | -0.04 | -0.77% | 5.13 | 5.18 | 144585 | 7443.78 | 0.67% |
| 2025-11-11 | 5.20 | 5.17 | -0.03 | -0.58% | 5.13 | 5.21 | 214327 | 11047.69 | 1.00% |
| 2025-11-10 | 5.20 | 5.20 | 0.02 | 0.39% | 5.18 | 5.24 | 192875 | 10045.39 | 0.90% |
| 2025-11-07 | 5.14 | 5.18 | 0.04 | 0.78% | 5.12 | 5.19 | 176204 | 9099.27 | 0.82% |
| 2025-11-06 | 5.16 | 5.14 | -0.02 | -0.39% | 5.13 | 5.19 | 225238 | 11609.65 | 1.05% |
| 2025-11-05 | 5.08 | 5.16 | 0.05 | 0.98% | 5.07 | 5.20 | 279700 | 14409.48 | 1.30% |
| 2025-11-04 | 5.12 | 5.11 | -0.02 | -0.39% | 5.07 | 5.15 | 233230 | 11906.84 | 1.09% |
| 2025-11-03 | 5.15 | 5.13 | -0.02 | -0.39% | 5.09 | 5.19 | 320331 | 16425.30 | 1.49% |
| 2025-10-31 | 5.19 | 5.15 | -0.04 | -0.77% | 5.15 | 5.22 | 230165 | 11905.27 | 1.07% |
| 2025-10-30 | 5.21 | 5.19 | -0.04 | -0.76% | 5.17 | 5.26 | 284369 | 14805.73 | 1.32% |
| 2025-10-29 | 5.35 | 5.23 | -0.10 | -1.88% | 5.19 | 5.35 | 363798 | 18988.16 | 1.69% |
| 2025-10-28 | 5.60 | 5.33 | -0.35 | -6.16% | 5.26 | 5.61 | 562360 | 30031.85 | 2.62% |
| 2025-10-27 | 5.65 | 5.68 | 0.00 | 0.00% | 5.61 | 5.75 | 230519 | 13119.55 | 1.07% |
| 2025-10-24 | 5.70 | 5.68 | -0.06 | -1.05% | 5.63 | 5.74 | 196530 | 11132.33 | 0.92% |
| 2025-10-23 | 5.67 | 5.74 | 0.09 | 1.59% | 5.66 | 5.76 | 238243 | 13618.73 | 1.11% |
| 2025-10-22 | 5.65 | 5.65 | -0.01 | -0.18% | 5.61 | 5.72 | 150991 | 8545.75 | 0.70% |
| 2025-10-21 | 5.67 | 5.66 | -0.03 | -0.53% | 5.58 | 5.69 | 215523 | 12196.49 | 1.00% |
| 2025-10-20 | 5.61 | 5.69 | 0.10 | 1.79% | 5.56 | 5.70 | 277936 | 15676.79 | 1.29% |
| 2025-10-17 | 5.64 | 5.59 | -0.07 | -1.24% | 5.54 | 5.70 | 228432 | 12824.90 | 1.06% |
| 2025-10-16 | 5.51 | 5.66 | 0.13 | 2.35% | 5.50 | 5.66 | 271772 | 15211.19 | 1.27% |
| 2025-10-15 | 5.65 | 5.53 | -0.13 | -2.30% | 5.51 | 5.65 | 258127 | 14375.73 | 1.20% |
| 2025-10-14 | 5.55 | 5.66 | 0.12 | 2.17% | 5.49 | 5.68 | 282109 | 15837.85 | 1.31% |
| 2025-10-13 | 5.40 | 5.54 | 0.05 | 0.91% | 5.35 | 5.56 | 280339 | 15372.09 | 1.31% |
| 2025-10-10 | 5.40 | 5.49 | 0.04 | 0.73% | 5.40 | 5.50 | 171177 | 9360.39 | 0.80% |
| 2025-10-09 | 5.41 | 5.45 | 0.06 | 1.11% | 5.33 | 5.46 | 261719 | 14133.00 | 1.22% |
| 2025-09-30 | 5.25 | 5.39 | 0.13 | 2.47% | 5.20 | 5.42 | 305136 | 16306.57 | 1.42% |
| 2025-09-29 | 5.26 | 5.26 | -0.02 | -0.38% | 5.15 | 5.27 | 173413 | 9022.77 | 0.81% |
| 2025-09-26 | 5.24 | 5.28 | 0.04 | 0.76% | 5.23 | 5.30 | 147710 | 7797.06 | 0.69% |
| 2025-09-25 | 5.27 | 5.24 | -0.03 | -0.57% | 5.18 | 5.27 | 143921 | 7525.04 | 0.67% |
| 2025-09-24 | 5.27 | 5.27 | -0.02 | -0.38% | 5.20 | 5.31 | 150303 | 7882.42 | 0.70% |
| 2025-09-23 | 5.17 | 5.29 | 0.10 | 1.93% | 5.15 | 5.30 | 274485 | 14337.58 | 1.28% |
| 2025-09-22 | 5.23 | 5.19 | -0.03 | -0.57% | 5.12 | 5.24 | 205108 | 10593.63 | 0.96% |
| 2025-09-19 | 5.18 | 5.22 | 0.05 | 0.97% | 5.15 | 5.23 | 174613 | 9051.54 | 0.81% |
| 2025-09-18 | 5.27 | 5.17 | -0.11 | -2.08% | 5.13 | 5.29 | 163048 | 8488.73 | 0.76% |
| 2025-09-17 | 5.28 | 5.28 | -0.02 | -0.38% | 5.26 | 5.34 | 122232 | 6469.87 | 0.57% |
| 2025-09-16 | 5.35 | 5.30 | -0.02 | -0.38% | 5.26 | 5.38 | 148841 | 7892.18 | 0.69% |
| 2025-09-15 | 5.25 | 5.32 | 0.08 | 1.53% | 5.21 | 5.33 | 147665 | 7775.44 | 0.69% |
| 2025-09-12 | 5.24 | 5.24 | 0.00 | 0.00% | 5.20 | 5.28 | 142033 | 7448.94 | 0.66% |
| 2025-09-11 | 5.27 | 5.24 | -0.04 | -0.76% | 5.20 | 5.30 | 133024 | 6974.52 | 0.62% |
| 2025-09-10 | 5.33 | 5.28 | -0.04 | -0.75% | 5.26 | 5.35 | 109023 | 5769.57 | 0.51% |
| 2025-09-09 | 5.26 | 5.32 | 0.05 | 0.95% | 5.26 | 5.35 | 168215 | 8937.65 | 0.78% |
| 2025-09-08 | 5.26 | 5.27 | 0.00 | 0.00% | 5.21 | 5.30 | 136400 | 7194.74 | 0.64% |
| 2025-09-05 | 5.26 | 5.27 | 0.02 | 0.38% | 5.17 | 5.28 | 155387 | 8127.79 | 0.72% |
| 2025-09-04 | 5.23 | 5.25 | 0.02 | 0.38% | 5.18 | 5.25 | 164808 | 8595.32 | 0.77% |
| 2025-09-03 | 5.28 | 5.23 | -0.05 | -0.95% | 5.21 | 5.33 | 156214 | 8215.37 | 0.73% |
| 2025-09-02 | 5.25 | 5.28 | 0.03 | 0.57% | 5.20 | 5.31 | 234885 | 12360.26 | 1.09% |
| 2025-09-01 | 5.13 | 5.25 | 0.12 | 2.34% | 5.07 | 5.28 | 359677 | 18743.65 | 1.68% |
| 2025-08-29 | 5.07 | 5.13 | 0.05 | 0.98% | 5.06 | 5.15 | 206976 | 10593.97 | 0.96% |
| 2025-08-28 | 5.06 | 5.08 | 0.00 | 0.00% | 4.98 | 5.11 | 235032 | 11855.53 | 1.09% |
| 2025-08-27 | 5.12 | 5.08 | -0.02 | -0.39% | 5.07 | 5.15 | 280530 | 14325.79 | 1.31% |
| 2025-08-26 | 5.12 | 5.10 | -0.02 | -0.39% | 5.08 | 5.15 | 174642 | 8923.84 | 0.81% |
| 2025-08-25 | 5.03 | 5.12 | 0.11 | 2.20% | 5.02 | 5.12 | 175122 | 8906.90 | 0.82% |
| 2025-08-22 | 5.04 | 5.01 | -0.03 | -0.60% | 4.97 | 5.05 | 146100 | 7301.10 | 0.68% |
| 2025-08-21 | 5.00 | 5.04 | 0.03 | 0.60% | 4.99 | 5.05 | 133326 | 6705.79 | 0.62% |
上证大盘股票行情在线 K线走势图
盘江股份(600395)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
