国发股份(600538)股票行情
国发股份(600538)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 | 6.40 | 6.50 | 0.08 | 1.25% | 6.38 | 6.61 | 189456 | 12356.08 | 3.61% |
| 2025-07-31 | 6.46 | 6.42 | -0.06 | -0.93% | 6.32 | 6.53 | 175406 | 11234.79 | 3.35% |
| 2025-07-30 | 6.57 | 6.48 | -0.07 | -1.07% | 6.42 | 6.62 | 190558 | 12386.04 | 3.64% |
| 2025-07-29 | 6.36 | 6.55 | 0.19 | 2.99% | 6.34 | 6.56 | 251552 | 16284.58 | 4.80% |
| 2025-07-28 | 6.29 | 6.36 | 0.07 | 1.11% | 6.24 | 6.38 | 146681 | 9272.69 | 2.80% |
| 2025-07-25 | 6.44 | 6.29 | -0.06 | -0.94% | 6.25 | 6.44 | 188287 | 11888.78 | 3.59% |
| 2025-07-24 | 6.23 | 6.35 | 0.13 | 2.09% | 6.23 | 6.44 | 254014 | 16151.68 | 4.85% |
| 2025-07-23 | 6.00 | 6.22 | 0.21 | 3.49% | 5.96 | 6.29 | 245498 | 15105.87 | 4.68% |
| 2025-07-22 | 6.15 | 6.01 | -0.13 | -2.12% | 5.97 | 6.20 | 194216 | 11706.84 | 3.71% |
| 2025-07-21 | 5.95 | 6.14 | 0.19 | 3.19% | 5.92 | 6.21 | 320780 | 19537.59 | 6.12% |
| 2025-07-18 | 6.00 | 5.95 | -0.03 | -0.50% | 5.89 | 6.11 | 275066 | 16419.95 | 5.25% |
| 2025-07-17 | 5.64 | 5.98 | 0.39 | 6.98% | 5.60 | 6.07 | 395968 | 23077.04 | 7.55% |
| 2025-07-16 | 5.53 | 5.59 | 0.07 | 1.27% | 5.52 | 5.60 | 75187 | 4186.95 | 1.43% |
| 2025-07-15 | 5.56 | 5.52 | -0.07 | -1.25% | 5.50 | 5.63 | 94922 | 5263.08 | 1.81% |
| 2025-07-14 | 5.61 | 5.59 | 0.02 | 0.36% | 5.50 | 5.63 | 87451 | 4877.87 | 1.67% |
| 2025-07-11 | 5.64 | 5.57 | -0.06 | -1.07% | 5.54 | 5.64 | 84531 | 4710.82 | 1.61% |
| 2025-07-10 | 5.57 | 5.63 | 0.06 | 1.08% | 5.56 | 5.68 | 90583 | 5085.30 | 1.73% |
| 2025-07-09 | 5.64 | 5.57 | -0.07 | -1.24% | 5.55 | 5.70 | 87493 | 4902.27 | 1.67% |
| 2025-07-08 | 5.60 | 5.64 | 0.04 | 0.71% | 5.57 | 5.78 | 109584 | 6215.13 | 2.09% |
| 2025-07-07 | 5.46 | 5.60 | 0.11 | 2.00% | 5.46 | 5.63 | 73535 | 4092.86 | 1.40% |
| 2025-07-04 | 5.58 | 5.49 | -0.09 | -1.61% | 5.45 | 5.60 | 98628 | 5428.82 | 1.88% |
| 2025-07-03 | 5.55 | 5.58 | -0.04 | -0.71% | 5.54 | 5.61 | 71303 | 3982.19 | 1.36% |
| 2025-07-02 | 5.61 | 5.62 | 0.01 | 0.18% | 5.53 | 5.63 | 61982 | 3459.55 | 1.18% |
| 2025-07-01 | 5.61 | 5.61 | 0.02 | 0.36% | 5.52 | 5.63 | 88707 | 4936.97 | 1.69% |
| 2025-06-30 | 5.63 | 5.59 | -0.02 | -0.36% | 5.56 | 5.71 | 100724 | 5650.75 | 1.92% |
| 2025-06-27 | 5.54 | 5.61 | 0.09 | 1.63% | 5.52 | 5.66 | 115084 | 6447.61 | 2.20% |
| 2025-06-26 | 5.54 | 5.52 | 0.05 | 0.91% | 5.41 | 5.60 | 101280 | 5580.56 | 1.93% |
| 2025-06-25 | 5.56 | 5.47 | -0.05 | -0.91% | 5.33 | 5.56 | 126879 | 6910.56 | 2.42% |
| 2025-06-24 | 5.49 | 5.52 | 0.06 | 1.10% | 5.41 | 5.55 | 91609 | 5032.99 | 1.75% |
| 2025-06-23 | 5.30 | 5.46 | 0.10 | 1.87% | 5.23 | 5.49 | 110048 | 5949.89 | 2.10% |
| 2025-06-20 | 5.35 | 5.36 | 0.01 | 0.19% | 5.34 | 5.43 | 68961 | 3711.97 | 1.32% |
| 2025-06-19 | 5.50 | 5.35 | -0.17 | -3.08% | 5.34 | 5.52 | 87786 | 4756.55 | 1.67% |
| 2025-06-18 | 5.66 | 5.52 | -0.11 | -1.95% | 5.50 | 5.68 | 74336 | 4124.88 | 1.42% |
| 2025-06-17 | 5.64 | 5.63 | 0.00 | 0.00% | 5.58 | 5.70 | 79027 | 4449.31 | 1.51% |
| 2025-06-16 | 5.68 | 5.63 | -0.05 | -0.88% | 5.53 | 5.68 | 100910 | 5654.56 | 1.93% |
| 2025-06-13 | 5.80 | 5.68 | -0.11 | -1.90% | 5.65 | 5.80 | 106193 | 6061.43 | 2.03% |
| 2025-06-12 | 5.89 | 5.79 | -0.10 | -1.70% | 5.74 | 5.91 | 114947 | 6675.26 | 2.19% |
| 2025-06-11 | 5.86 | 5.89 | 0.04 | 0.68% | 5.85 | 5.95 | 112005 | 6604.28 | 2.14% |
| 2025-06-10 | 5.87 | 5.85 | -0.01 | -0.17% | 5.75 | 5.89 | 117688 | 6844.85 | 2.25% |
| 2025-06-09 | 5.81 | 5.86 | 0.05 | 0.86% | 5.79 | 5.90 | 107827 | 6293.19 | 2.06% |
| 2025-06-06 | 5.67 | 5.81 | 0.15 | 2.65% | 5.65 | 5.87 | 173573 | 9984.68 | 3.31% |
| 2025-06-05 | 5.75 | 5.66 | -0.05 | -0.88% | 5.63 | 5.75 | 87539 | 4966.28 | 1.67% |
| 2025-06-04 | 5.73 | 5.71 | -0.03 | -0.52% | 5.67 | 5.78 | 78573 | 4486.78 | 1.50% |
| 2025-06-03 | 5.60 | 5.74 | 0.09 | 1.59% | 5.59 | 5.74 | 114374 | 6500.56 | 2.18% |
| 2025-05-30 | 5.56 | 5.65 | 0.06 | 1.07% | 5.56 | 5.67 | 80671 | 4535.90 | 1.54% |
| 2025-05-29 | 5.55 | 5.59 | -0.01 | -0.18% | 5.55 | 5.71 | 101175 | 5717.43 | 1.93% |
| 2025-05-28 | 5.62 | 5.60 | -0.02 | -0.36% | 5.55 | 5.69 | 56468 | 3167.49 | 1.08% |
| 2025-05-27 | 5.59 | 5.62 | 0.03 | 0.54% | 5.52 | 5.66 | 51787 | 2897.89 | 0.99% |
| 2025-05-26 | 5.61 | 5.59 | -0.02 | -0.36% | 5.53 | 5.69 | 60762 | 3414.48 | 1.16% |
| 2025-05-23 | 5.59 | 5.61 | 0.01 | 0.18% | 5.56 | 5.73 | 80771 | 4560.25 | 1.54% |
| 2025-05-22 | 5.74 | 5.60 | -0.16 | -2.78% | 5.58 | 5.79 | 79548 | 4500.16 | 1.52% |
| 2025-05-21 | 5.76 | 5.76 | 0.00 | 0.00% | 5.71 | 5.81 | 55397 | 3190.84 | 1.06% |
| 2025-05-20 | 5.76 | 5.76 | 0.04 | 0.70% | 5.68 | 5.80 | 68201 | 3910.56 | 1.30% |
| 2025-05-19 | 5.80 | 5.72 | -0.11 | -1.89% | 5.72 | 5.87 | 95076 | 5484.46 | 1.81% |
| 2025-05-16 | 5.62 | 5.83 | 0.21 | 3.74% | 5.62 | 5.83 | 136349 | 7842.36 | 2.60% |
| 2025-05-15 | 5.57 | 5.62 | 0.02 | 0.36% | 5.55 | 5.69 | 63993 | 3580.65 | 1.22% |
| 2025-05-14 | 5.64 | 5.60 | -0.04 | -0.71% | 5.58 | 5.70 | 65957 | 3714.36 | 1.26% |
| 2025-05-13 | 5.71 | 5.64 | -0.02 | -0.35% | 5.60 | 5.77 | 88821 | 5037.20 | 1.69% |
| 2025-05-12 | 5.76 | 5.66 | -0.04 | -0.70% | 5.61 | 5.77 | 98038 | 5559.98 | 1.87% |
| 2025-05-09 | 5.70 | 5.70 | 0.03 | 0.53% | 5.64 | 5.78 | 111984 | 6383.06 | 2.14% |
| 2025-05-08 | 5.58 | 5.67 | 0.04 | 0.71% | 5.57 | 5.75 | 92043 | 5215.51 | 1.76% |
| 2025-05-07 | 5.60 | 5.63 | 0.07 | 1.26% | 5.56 | 5.73 | 108649 | 6103.33 | 2.07% |
| 2025-05-06 | 5.36 | 5.56 | 0.25 | 4.71% | 5.33 | 5.63 | 137946 | 7570.75 | 2.63% |
| 2025-04-30 | 5.24 | 5.31 | 0.09 | 1.72% | 5.17 | 5.32 | 74212 | 3912.10 | 1.42% |
| 2025-04-29 | 5.25 | 5.22 | -0.04 | -0.76% | 5.15 | 5.30 | 98901 | 5150.98 | 1.89% |
| 2025-04-28 | 5.13 | 5.26 | 0.13 | 2.53% | 5.11 | 5.30 | 124455 | 6506.67 | 2.37% |
| 2025-04-25 | 5.13 | 5.13 | 0.03 | 0.59% | 5.05 | 5.20 | 63572 | 3258.75 | 1.21% |
| 2025-04-24 | 5.08 | 5.10 | 0.02 | 0.39% | 5.02 | 5.17 | 68767 | 3499.80 | 1.31% |
| 2025-04-23 | 4.99 | 5.08 | 0.12 | 2.42% | 4.95 | 5.09 | 93954 | 4737.29 | 1.79% |
| 2025-04-22 | 4.97 | 4.96 | -0.01 | -0.20% | 4.86 | 5.02 | 66100 | 3269.15 | 1.26% |
| 2025-04-21 | 4.87 | 4.97 | 0.10 | 2.05% | 4.82 | 5.02 | 64171 | 3175.78 | 1.22% |
| 2025-04-18 | 4.95 | 4.87 | -0.09 | -1.81% | 4.84 | 5.01 | 49518 | 2427.52 | 0.94% |
| 2025-04-17 | 4.86 | 4.96 | 0.11 | 2.27% | 4.83 | 4.96 | 51502 | 2521.19 | 0.98% |
| 2025-04-16 | 5.00 | 4.85 | -0.15 | -3.00% | 4.79 | 5.00 | 70877 | 3457.60 | 1.35% |
| 2025-04-15 | 5.00 | 5.00 | 0.05 | 1.01% | 4.94 | 5.20 | 90606 | 4555.13 | 1.73% |
| 2025-04-14 | 4.84 | 4.95 | 0.13 | 2.70% | 4.84 | 5.05 | 90734 | 4516.11 | 1.73% |
| 2025-04-11 | 4.73 | 4.82 | 0.02 | 0.42% | 4.73 | 4.85 | 63302 | 3041.77 | 1.21% |
| 2025-04-10 | 4.72 | 4.80 | 0.11 | 2.35% | 4.72 | 4.95 | 124647 | 6064.39 | 2.38% |
| 2025-04-09 | 4.52 | 4.69 | -0.04 | -0.85% | 4.32 | 4.78 | 138859 | 6342.85 | 2.65% |
| 2025-04-08 | 4.63 | 4.73 | -0.12 | -2.47% | 4.46 | 4.78 | 182215 | 8411.96 | 3.48% |
上证大盘股票行情在线 K线走势图
