退市海创(600555)股票行情
退市海创(600555)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 |
|---|
| 2022-07-06 | 0.27 | 0.26 | -0.02 | -7.14% | 0.25 | 0.28 | 891622 | 2365.08 | 9.16% |
| 2022-07-05 | 0.26 | 0.28 | 0.01 | 3.70% | 0.26 | 0.28 | 616781 | 1665.46 | 6.34% |
| 2022-07-04 | 0.26 | 0.27 | 0.01 | 3.85% | 0.26 | 0.27 | 303423 | 799.89 | 3.12% |
| 2022-07-01 | 0.27 | 0.26 | -0.01 | -3.70% | 0.25 | 0.27 | 399000 | 1046.44 | 4.10% |
| 2022-06-30 | 0.27 | 0.27 | 0.00 | 0.00% | 0.26 | 0.28 | 421012 | 1137.35 | 4.32% |
| 2022-06-29 | 0.29 | 0.27 | -0.02 | -6.90% | 0.26 | 0.30 | 445636 | 1227.23 | 4.58% |
| 2022-06-28 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 250327 | 727.85 | 2.57% |
| 2022-06-27 | 0.30 | 0.29 | -0.01 | -3.33% | 0.28 | 0.31 | 383630 | 1129.58 | 3.94% |
| 2022-06-24 | 0.32 | 0.30 | -0.02 | -6.25% | 0.29 | 0.32 | 341023 | 1039.84 | 3.50% |
| 2022-06-23 | 0.32 | 0.32 | -0.01 | -3.03% | 0.31 | 0.33 | 259653 | 829.09 | 2.67% |
| 2022-06-22 | 0.31 | 0.33 | 0.02 | 6.45% | 0.30 | 0.33 | 480954 | 1522.02 | 4.94% |
| 2022-06-21 | 0.30 | 0.31 | 0.00 | 0.00% | 0.29 | 0.31 | 268621 | 813.09 | 2.76% |
| 2022-06-20 | 0.32 | 0.31 | -0.01 | -3.13% | 0.30 | 0.32 | 408038 | 1256.95 | 4.19% |
| 2022-06-17 | 0.34 | 0.32 | -0.03 | -8.57% | 0.32 | 0.35 | 653085 | 2126.54 | 6.71% |
| 2022-06-16 | 0.33 | 0.35 | -0.87 | -71.31% | 0.32 | 0.39 | 1382454 | 4747.98 | 14.20% |
| 2022-04-29 | 1.25 | 1.22 | -0.06 | -4.69% | 1.22 | 1.25 | 150299 | 1837.97 | 1.54% |
| 2022-04-28 | 1.28 | 1.28 | 0.02 | 1.59% | 1.25 | 1.31 | 107060 | 1362.98 | 1.10% |
| 2022-04-27 | 1.24 | 1.26 | -0.05 | -3.82% | 1.24 | 1.27 | 143060 | 1782.38 | 1.47% |
| 2022-04-26 | 1.36 | 1.31 | -0.03 | -2.24% | 1.31 | 1.41 | 181060 | 2478.85 | 1.86% |
| 2022-04-25 | 1.34 | 1.34 | 0.06 | 4.69% | 1.34 | 1.34 | 56675 | 759.45 | 0.58% |
| 2022-04-22 | 1.26 | 1.28 | 0.01 | 0.79% | 1.25 | 1.29 | 71123 | 910.33 | 0.73% |
| 2022-04-21 | 1.28 | 1.27 | -0.01 | -0.78% | 1.23 | 1.29 | 97094 | 1218.15 | 1.00% |
| 2022-04-20 | 1.32 | 1.28 | -0.04 | -3.03% | 1.28 | 1.32 | 88552 | 1149.67 | 0.91% |
| 2022-04-19 | 1.32 | 1.32 | -0.01 | -0.75% | 1.30 | 1.34 | 42833 | 566.53 | 0.44% |
| 2022-04-18 | 1.35 | 1.33 | -0.02 | -1.48% | 1.32 | 1.35 | 30719 | 408.87 | 0.32% |
| 2022-04-15 | 1.33 | 1.35 | 0.01 | 0.75% | 1.30 | 1.36 | 59899 | 794.45 | 0.62% |
| 2022-04-14 | 1.33 | 1.34 | 0.01 | 0.75% | 1.32 | 1.35 | 36566 | 488.50 | 0.38% |
| 2022-04-13 | 1.36 | 1.33 | -0.02 | -1.48% | 1.32 | 1.36 | 48425 | 646.37 | 0.50% |
| 2022-04-12 | 1.37 | 1.35 | 0.00 | 0.00% | 1.34 | 1.37 | 75832 | 1024.74 | 0.78% |
| 2022-04-11 | 1.41 | 1.35 | -0.07 | -4.93% | 1.35 | 1.42 | 82880 | 1143.14 | 0.85% |
| 2022-04-08 | 1.43 | 1.42 | 0.00 | 0.00% | 1.38 | 1.44 | 74827 | 1058.75 | 0.77% |
| 2022-04-07 | 1.43 | 1.42 | -0.01 | -0.70% | 1.41 | 1.47 | 80970 | 1160.05 | 0.83% |
| 2022-04-06 | 1.38 | 1.43 | 0.04 | 2.88% | 1.37 | 1.45 | 125365 | 1783.21 | 1.29% |
| 2022-04-01 | 1.33 | 1.39 | 0.05 | 3.73% | 1.29 | 1.41 | 153922 | 2105.71 | 1.58% |
| 2022-03-31 | 1.41 | 1.34 | -0.07 | -4.96% | 1.34 | 1.41 | 188613 | 2573.12 | 1.94% |
| 2022-03-30 | 1.42 | 1.41 | -0.01 | -0.70% | 1.38 | 1.45 | 130156 | 1832.83 | 1.34% |
| 2022-03-29 | 1.45 | 1.42 | -0.04 | -2.74% | 1.41 | 1.48 | 93927 | 1350.74 | 0.96% |
| 2022-03-28 | 1.47 | 1.46 | -0.02 | -1.35% | 1.42 | 1.49 | 98981 | 1437.59 | 1.02% |
| 2022-03-25 | 1.46 | 1.48 | 0.01 | 0.68% | 1.46 | 1.51 | 101272 | 1507.43 | 1.04% |
| 2022-03-24 | 1.49 | 1.47 | -0.02 | -1.34% | 1.46 | 1.49 | 82919 | 1221.92 | 0.85% |
| 2022-03-23 | 1.46 | 1.49 | 0.02 | 1.36% | 1.46 | 1.50 | 98023 | 1452.08 | 1.01% |
| 2022-03-22 | 1.47 | 1.47 | -0.01 | -0.68% | 1.45 | 1.48 | 74741 | 1093.65 | 0.77% |
| 2022-03-21 | 1.49 | 1.48 | -0.01 | -0.67% | 1.46 | 1.50 | 92271 | 1364.03 | 0.95% |
| 2022-03-18 | 1.49 | 1.49 | 0.00 | 0.00% | 1.47 | 1.52 | 101827 | 1519.33 | 1.05% |
| 2022-03-17 | 1.46 | 1.49 | 0.03 | 2.05% | 1.45 | 1.52 | 179867 | 2671.52 | 1.85% |
| 2022-03-16 | 1.46 | 1.46 | 0.01 | 0.69% | 1.42 | 1.48 | 132157 | 1919.11 | 1.36% |
| 2022-03-15 | 1.46 | 1.45 | -0.02 | -1.36% | 1.43 | 1.49 | 129476 | 1892.31 | 1.33% |
| 2022-03-14 | 1.43 | 1.47 | 0.02 | 1.38% | 1.43 | 1.50 | 147388 | 2166.59 | 1.51% |
| 2022-03-11 | 1.40 | 1.45 | 0.05 | 3.57% | 1.38 | 1.46 | 161820 | 2303.97 | 1.66% |
| 2022-03-10 | 1.40 | 1.40 | 0.01 | 0.72% | 1.39 | 1.43 | 124466 | 1756.96 | 1.28% |
| 2022-03-09 | 1.39 | 1.39 | 0.00 | 0.00% | 1.35 | 1.43 | 163384 | 2274.50 | 1.68% |
| 2022-03-08 | 1.40 | 1.39 | -0.01 | -0.71% | 1.35 | 1.40 | 114061 | 1569.36 | 1.17% |
| 2022-03-07 | 1.40 | 1.40 | -0.01 | -0.71% | 1.38 | 1.43 | 116766 | 1636.76 | 1.20% |
| 2022-03-04 | 1.45 | 1.41 | -0.04 | -2.76% | 1.39 | 1.45 | 136283 | 1925.29 | 1.40% |
| 2022-03-03 | 1.48 | 1.45 | -0.04 | -2.68% | 1.43 | 1.50 | 142339 | 2093.45 | 1.46% |
| 2022-03-02 | 1.47 | 1.49 | -0.01 | -0.67% | 1.46 | 1.51 | 127307 | 1887.36 | 1.31% |
| 2022-03-01 | 1.55 | 1.50 | 0.00 | 0.00% | 1.47 | 1.58 | 333974 | 5076.08 | 3.43% |
| 2022-02-28 | 1.50 | 1.50 | 0.07 | 4.90% | 1.50 | 1.50 | 61664 | 924.95 | 0.63% |
| 2022-02-25 | 1.40 | 1.43 | 0.03 | 2.14% | 1.40 | 1.45 | 102394 | 1466.95 | 1.05% |
| 2022-02-24 | 1.38 | 1.40 | 0.01 | 0.72% | 1.38 | 1.45 | 192464 | 2733.42 | 1.98% |
| 2022-02-23 | 1.38 | 1.39 | 0.02 | 1.46% | 1.37 | 1.40 | 100570 | 1392.09 | 1.03% |
| 2022-02-22 | 1.38 | 1.37 | -0.02 | -1.44% | 1.37 | 1.39 | 68328 | 938.41 | 0.70% |
| 2022-02-21 | 1.38 | 1.39 | -0.02 | -1.42% | 1.37 | 1.41 | 108696 | 1511.28 | 1.12% |
| 2022-02-18 | 1.36 | 1.41 | 0.05 | 3.68% | 1.35 | 1.42 | 185816 | 2590.23 | 1.91% |
| 2022-02-17 | 1.39 | 1.36 | -0.03 | -2.16% | 1.34 | 1.39 | 165962 | 2258.03 | 1.70% |
| 2022-02-16 | 1.38 | 1.39 | 0.01 | 0.72% | 1.37 | 1.40 | 112395 | 1561.72 | 1.15% |
| 2022-02-15 | 1.36 | 1.38 | 0.01 | 0.73% | 1.35 | 1.39 | 146604 | 2010.82 | 1.51% |
| 2022-02-14 | 1.31 | 1.37 | 0.05 | 3.79% | 1.31 | 1.39 | 229589 | 3125.72 | 2.36% |
| 2022-02-11 | 1.35 | 1.32 | -0.05 | -3.65% | 1.31 | 1.40 | 333297 | 4537.14 | 3.42% |
| 2022-02-10 | 1.29 | 1.37 | 0.07 | 5.38% | 1.26 | 1.37 | 324597 | 4353.41 | 3.33% |
| 2022-02-09 | 1.31 | 1.30 | 0.05 | 4.00% | 1.24 | 1.31 | 374642 | 4811.58 | 3.85% |
| 2022-02-08 | 1.23 | 1.25 | 0.06 | 5.04% | 1.21 | 1.25 | 141431 | 1754.01 | 1.45% |
| 2022-02-07 | 1.19 | 1.19 | 0.06 | 5.31% | 1.18 | 1.19 | 170720 | 2031.50 | 1.75% |
| 2022-01-28 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.18 | 307453 | 3502.86 | 3.16% |
| 2022-01-27 | 1.24 | 1.19 | -0.06 | -4.80% | 1.19 | 1.24 | 180388 | 2158.23 | 1.85% |
| 2022-01-26 | 1.29 | 1.25 | -0.05 | -3.85% | 1.25 | 1.29 | 133206 | 1694.20 | 1.37% |
| 2022-01-25 | 1.31 | 1.30 | -0.01 | -0.76% | 1.28 | 1.32 | 96765 | 1253.47 | 0.99% |
| 2022-01-24 | 1.32 | 1.31 | -0.02 | -1.50% | 1.30 | 1.33 | 101523 | 1333.81 | 1.04% |
| 2022-01-21 | 1.33 | 1.33 | 0.01 | 0.76% | 1.31 | 1.38 | 153363 | 2054.12 | 1.58% |
| 2022-01-20 | 1.31 | 1.32 | 0.01 | 0.76% | 1.31 | 1.34 | 110122 | 1457.72 | 1.13% |
上证大盘股票行情在线 K线走势图
退市海创(600555)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
