天下秀(600556)股票行情
天下秀(600556)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 | 5.10 | 5.24 | 0.15 | 2.95% | 5.05 | 5.32 | 967988 | 50122.14 | 5.35% |
| 2025-07-31 | 5.11 | 5.09 | -0.03 | -0.59% | 5.08 | 5.22 | 594903 | 30577.87 | 3.29% |
| 2025-07-30 | 5.09 | 5.12 | 0.02 | 0.39% | 5.05 | 5.17 | 552233 | 28241.23 | 3.05% |
| 2025-07-29 | 5.13 | 5.10 | -0.05 | -0.97% | 5.02 | 5.14 | 411729 | 20853.03 | 2.28% |
| 2025-07-28 | 5.16 | 5.15 | -0.02 | -0.39% | 5.11 | 5.18 | 284263 | 14619.42 | 1.57% |
| 2025-07-25 | 5.14 | 5.17 | 0.04 | 0.78% | 5.11 | 5.19 | 461491 | 23811.75 | 2.55% |
| 2025-07-24 | 5.05 | 5.13 | 0.09 | 1.79% | 5.03 | 5.14 | 443523 | 22613.90 | 2.45% |
| 2025-07-23 | 5.06 | 5.04 | -0.03 | -0.59% | 5.02 | 5.09 | 338126 | 17115.14 | 1.87% |
| 2025-07-22 | 5.11 | 5.07 | -0.04 | -0.78% | 5.04 | 5.12 | 358206 | 18146.02 | 1.98% |
| 2025-07-21 | 5.08 | 5.11 | 0.02 | 0.39% | 5.06 | 5.12 | 283977 | 14480.16 | 1.57% |
| 2025-07-18 | 5.14 | 5.09 | -0.03 | -0.59% | 5.06 | 5.16 | 277138 | 14105.41 | 1.53% |
| 2025-07-17 | 5.10 | 5.12 | 0.03 | 0.59% | 5.05 | 5.12 | 299159 | 15232.96 | 1.65% |
| 2025-07-16 | 5.05 | 5.09 | 0.05 | 0.99% | 5.03 | 5.17 | 470669 | 24046.88 | 2.60% |
| 2025-07-15 | 5.07 | 5.04 | -0.02 | -0.40% | 4.95 | 5.08 | 350361 | 17515.63 | 1.94% |
| 2025-07-14 | 5.14 | 5.06 | -0.10 | -1.94% | 5.04 | 5.18 | 434041 | 22014.53 | 2.40% |
| 2025-07-11 | 5.15 | 5.16 | -0.01 | -0.19% | 5.08 | 5.18 | 415486 | 21336.29 | 2.30% |
| 2025-07-10 | 5.12 | 5.17 | 0.02 | 0.39% | 5.08 | 5.18 | 477767 | 24543.09 | 2.64% |
| 2025-07-09 | 5.01 | 5.15 | 0.14 | 2.79% | 5.00 | 5.22 | 806739 | 41339.98 | 4.46% |
| 2025-07-08 | 4.94 | 5.01 | 0.06 | 1.21% | 4.91 | 5.02 | 300696 | 15003.62 | 1.66% |
| 2025-07-07 | 4.91 | 4.95 | 0.03 | 0.61% | 4.89 | 4.98 | 231383 | 11446.05 | 1.28% |
| 2025-07-04 | 4.97 | 4.92 | -0.05 | -1.01% | 4.91 | 4.99 | 287019 | 14183.07 | 1.59% |
| 2025-07-03 | 4.97 | 4.97 | 0.00 | 0.00% | 4.95 | 5.01 | 198176 | 9858.04 | 1.10% |
| 2025-07-02 | 5.01 | 4.98 | -0.06 | -1.19% | 4.95 | 5.03 | 269411 | 13409.70 | 1.49% |
| 2025-07-01 | 5.10 | 5.04 | -0.06 | -1.18% | 4.97 | 5.12 | 395615 | 19901.83 | 2.19% |
| 2025-06-30 | 5.03 | 5.10 | 0.07 | 1.39% | 5.03 | 5.11 | 339426 | 17243.04 | 1.88% |
| 2025-06-27 | 5.04 | 5.03 | 0.00 | 0.00% | 5.00 | 5.10 | 347476 | 17537.54 | 1.92% |
| 2025-06-26 | 5.07 | 5.03 | -0.03 | -0.59% | 5.02 | 5.15 | 438364 | 22254.98 | 2.42% |
| 2025-06-25 | 5.00 | 5.06 | 0.04 | 0.80% | 4.94 | 5.07 | 462524 | 23168.57 | 2.56% |
| 2025-06-24 | 4.95 | 5.02 | 0.10 | 2.03% | 4.92 | 5.04 | 381911 | 19136.60 | 2.11% |
| 2025-06-23 | 4.78 | 4.92 | 0.03 | 0.61% | 4.77 | 4.94 | 374174 | 18307.69 | 2.07% |
| 2025-06-20 | 5.09 | 4.89 | -0.19 | -3.74% | 4.88 | 5.12 | 536363 | 26584.15 | 2.97% |
| 2025-06-19 | 5.22 | 5.08 | -0.18 | -3.42% | 5.06 | 5.26 | 606869 | 31090.16 | 3.36% |
| 2025-06-18 | 5.37 | 5.26 | -0.13 | -2.41% | 5.20 | 5.37 | 637449 | 33512.55 | 3.53% |
| 2025-06-17 | 5.45 | 5.39 | -0.11 | -2.00% | 5.32 | 5.45 | 883584 | 47426.26 | 4.89% |
| 2025-06-16 | 5.12 | 5.50 | 0.28 | 5.36% | 5.10 | 5.55 | 1433554 | 77483.69 | 7.93% |
| 2025-06-13 | 5.21 | 5.22 | 0.02 | 0.38% | 5.16 | 5.35 | 1174151 | 61610.22 | 6.50% |
| 2025-06-12 | 5.10 | 5.20 | 0.11 | 2.16% | 5.02 | 5.37 | 970665 | 50392.57 | 5.37% |
| 2025-06-11 | 5.10 | 5.09 | -0.01 | -0.20% | 5.06 | 5.13 | 436007 | 22189.12 | 2.41% |
| 2025-06-10 | 5.15 | 5.10 | -0.02 | -0.39% | 4.98 | 5.18 | 700956 | 35515.96 | 3.88% |
| 2025-06-09 | 4.95 | 5.12 | 0.18 | 3.64% | 4.95 | 5.12 | 763665 | 38761.59 | 4.22% |
| 2025-06-06 | 5.01 | 4.94 | -0.08 | -1.59% | 4.91 | 5.04 | 439520 | 21770.77 | 2.43% |
| 2025-06-05 | 4.98 | 5.02 | 0.06 | 1.21% | 4.93 | 5.08 | 778589 | 39141.54 | 4.31% |
| 2025-06-04 | 4.95 | 4.96 | 0.03 | 0.61% | 4.91 | 4.98 | 387274 | 19174.50 | 2.14% |
| 2025-06-03 | 4.81 | 4.93 | 0.12 | 2.49% | 4.78 | 5.06 | 754474 | 37505.44 | 4.17% |
| 2025-05-30 | 4.87 | 4.81 | -0.15 | -3.02% | 4.79 | 5.00 | 535379 | 26043.29 | 2.96% |
| 2025-05-29 | 4.70 | 4.96 | 0.24 | 5.08% | 4.70 | 5.07 | 820498 | 40272.96 | 4.54% |
| 2025-05-28 | 4.80 | 4.72 | -0.08 | -1.67% | 4.70 | 4.81 | 269150 | 12735.63 | 1.49% |
| 2025-05-27 | 4.86 | 4.80 | -0.05 | -1.03% | 4.77 | 4.86 | 241579 | 11596.02 | 1.34% |
| 2025-05-26 | 4.68 | 4.85 | 0.17 | 3.63% | 4.68 | 4.86 | 417776 | 20029.55 | 2.31% |
| 2025-05-23 | 4.78 | 4.68 | -0.10 | -2.09% | 4.68 | 4.83 | 319743 | 15193.01 | 1.77% |
| 2025-05-22 | 4.82 | 4.78 | -0.06 | -1.24% | 4.76 | 4.89 | 304675 | 14667.52 | 1.69% |
| 2025-05-21 | 4.90 | 4.84 | -0.06 | -1.22% | 4.82 | 4.91 | 288328 | 13993.50 | 1.59% |
| 2025-05-20 | 4.78 | 4.90 | 0.12 | 2.51% | 4.74 | 4.93 | 516051 | 25141.52 | 2.85% |
| 2025-05-19 | 4.75 | 4.78 | -0.02 | -0.42% | 4.67 | 4.79 | 389026 | 18418.14 | 2.15% |
| 2025-05-16 | 4.70 | 4.80 | 0.10 | 2.13% | 4.66 | 4.88 | 539688 | 25920.76 | 2.99% |
| 2025-05-15 | 4.82 | 4.70 | -0.12 | -2.49% | 4.70 | 4.82 | 256282 | 12124.10 | 1.42% |
| 2025-05-14 | 4.78 | 4.82 | 0.03 | 0.63% | 4.75 | 4.85 | 296649 | 14214.89 | 1.64% |
| 2025-05-13 | 4.87 | 4.79 | -0.03 | -0.62% | 4.79 | 4.91 | 338274 | 16384.52 | 1.87% |
| 2025-05-12 | 4.84 | 4.82 | 0.02 | 0.42% | 4.79 | 4.85 | 249964 | 12043.53 | 1.38% |
| 2025-05-09 | 4.90 | 4.80 | -0.12 | -2.44% | 4.79 | 4.91 | 296275 | 14290.22 | 1.64% |
| 2025-05-08 | 4.86 | 4.92 | 0.07 | 1.44% | 4.83 | 4.97 | 403524 | 19857.96 | 2.23% |
| 2025-05-07 | 4.94 | 4.85 | -0.05 | -1.02% | 4.81 | 4.97 | 382616 | 18609.63 | 2.12% |
| 2025-05-06 | 4.81 | 4.90 | 0.12 | 2.51% | 4.78 | 4.90 | 361516 | 17581.58 | 2.00% |
| 2025-04-30 | 4.66 | 4.78 | 0.14 | 3.02% | 4.65 | 4.83 | 469204 | 22386.25 | 2.60% |
| 2025-04-29 | 4.57 | 4.64 | 0.07 | 1.53% | 4.54 | 4.68 | 268531 | 12459.88 | 1.49% |
| 2025-04-28 | 4.61 | 4.57 | -0.04 | -0.87% | 4.54 | 4.65 | 236055 | 10820.47 | 1.31% |
| 2025-04-25 | 4.60 | 4.61 | 0.05 | 1.10% | 4.57 | 4.66 | 285795 | 13218.97 | 1.58% |
| 2025-04-24 | 4.66 | 4.56 | -0.12 | -2.56% | 4.52 | 4.69 | 345835 | 15845.06 | 1.91% |
| 2025-04-23 | 4.70 | 4.68 | 0.02 | 0.43% | 4.65 | 4.76 | 342725 | 16109.93 | 1.90% |
| 2025-04-22 | 4.70 | 4.66 | -0.06 | -1.27% | 4.64 | 4.75 | 229598 | 10736.39 | 1.27% |
| 2025-04-21 | 4.60 | 4.72 | 0.12 | 2.61% | 4.56 | 4.72 | 286967 | 13431.13 | 1.59% |
| 2025-04-18 | 4.62 | 4.60 | -0.02 | -0.43% | 4.52 | 4.64 | 244626 | 11176.75 | 1.35% |
| 2025-04-17 | 4.56 | 4.62 | 0.02 | 0.43% | 4.54 | 4.71 | 309675 | 14374.95 | 1.71% |
| 2025-04-16 | 4.71 | 4.60 | -0.11 | -2.34% | 4.51 | 4.75 | 361990 | 16753.69 | 2.00% |
| 2025-04-15 | 4.67 | 4.71 | 0.05 | 1.07% | 4.64 | 4.76 | 361816 | 16973.52 | 2.00% |
| 2025-04-14 | 4.61 | 4.66 | 0.10 | 2.19% | 4.61 | 4.72 | 414333 | 19374.86 | 2.29% |
| 2025-04-11 | 4.48 | 4.56 | 0.05 | 1.11% | 4.45 | 4.63 | 413653 | 18814.97 | 2.29% |
| 2025-04-10 | 4.48 | 4.51 | 0.11 | 2.50% | 4.46 | 4.60 | 433801 | 19685.19 | 2.40% |
| 2025-04-09 | 4.18 | 4.40 | 0.11 | 2.56% | 3.90 | 4.43 | 651770 | 27411.70 | 3.61% |
| 2025-04-08 | 4.31 | 4.29 | -0.28 | -6.13% | 4.16 | 4.49 | 809030 | 34724.62 | 4.48% |
上证大盘股票行情在线 K线走势图
