卧龙电驱(600580)股票行情
卧龙电驱(600580)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 | 22.91 | 22.48 | -0.35 | -1.53% | 22.40 | 22.96 | 590035 | 133310.19 | 3.78% |
| 2025-07-31 | 22.84 | 22.83 | -0.17 | -0.74% | 22.69 | 23.46 | 797873 | 184183.25 | 5.11% |
| 2025-07-30 | 23.70 | 23.00 | -0.77 | -3.24% | 22.80 | 23.75 | 1109723 | 257260.59 | 7.10% |
| 2025-07-29 | 23.60 | 23.77 | -0.08 | -0.34% | 23.32 | 24.26 | 1048614 | 249351.42 | 6.71% |
| 2025-07-28 | 23.82 | 23.85 | 0.18 | 0.76% | 23.70 | 24.49 | 1171654 | 281116.94 | 7.50% |
| 2025-07-25 | 23.98 | 23.67 | -0.30 | -1.25% | 23.60 | 24.34 | 1147081 | 273830.06 | 7.34% |
| 2025-07-24 | 24.30 | 23.97 | -0.33 | -1.36% | 23.61 | 24.56 | 1701294 | 407114.25 | 10.89% |
| 2025-07-23 | 23.70 | 24.30 | 0.19 | 0.79% | 23.40 | 25.42 | 2441117 | 598718.44 | 15.63% |
| 2025-07-22 | 23.70 | 24.11 | 1.00 | 4.33% | 23.00 | 24.94 | 3092102 | 730613.75 | 19.79% |
| 2025-07-21 | 22.50 | 23.11 | 2.10 | 10.00% | 21.88 | 23.11 | 2212052 | 506244.72 | 14.16% |
| 2025-07-18 | 21.16 | 21.01 | -0.14 | -0.66% | 20.81 | 21.23 | 702067 | 147059.16 | 4.49% |
| 2025-07-17 | 20.73 | 21.15 | 0.46 | 2.22% | 20.53 | 21.27 | 965392 | 202459.64 | 6.18% |
| 2025-07-16 | 20.57 | 20.69 | 0.09 | 0.44% | 20.38 | 21.05 | 873668 | 181234.23 | 5.59% |
| 2025-07-15 | 20.78 | 20.60 | -0.16 | -0.77% | 20.31 | 20.78 | 857974 | 175807.62 | 5.49% |
| 2025-07-14 | 20.10 | 20.76 | 0.88 | 4.43% | 19.87 | 20.86 | 1279444 | 262189.66 | 8.19% |
| 2025-07-11 | 19.54 | 19.88 | 0.38 | 1.95% | 19.41 | 20.00 | 649684 | 128435.65 | 4.16% |
| 2025-07-10 | 19.50 | 19.50 | -0.17 | -0.86% | 19.36 | 19.63 | 464627 | 90383.20 | 2.97% |
| 2025-07-09 | 20.40 | 19.67 | 0.15 | 0.77% | 19.61 | 20.55 | 1008093 | 202771.17 | 6.45% |
| 2025-07-08 | 19.20 | 19.52 | 0.28 | 1.46% | 19.17 | 19.58 | 349380 | 67957.62 | 2.24% |
| 2025-07-07 | 19.35 | 19.24 | -0.15 | -0.77% | 19.14 | 19.35 | 235582 | 45294.91 | 1.51% |
| 2025-07-04 | 19.52 | 19.39 | -0.21 | -1.07% | 19.32 | 19.61 | 330138 | 64194.35 | 2.11% |
| 2025-07-03 | 19.64 | 19.60 | -0.14 | -0.71% | 19.41 | 19.77 | 410993 | 80375.09 | 2.63% |
| 2025-07-02 | 20.00 | 19.74 | -0.25 | -1.25% | 19.51 | 20.33 | 533831 | 105601.27 | 3.42% |
| 2025-07-01 | 19.77 | 19.99 | 0.22 | 1.11% | 19.62 | 20.14 | 558152 | 111398.98 | 3.57% |
| 2025-06-30 | 19.50 | 19.77 | 0.27 | 1.38% | 19.50 | 19.88 | 414157 | 81782.23 | 2.65% |
| 2025-06-27 | 19.51 | 19.50 | 0.12 | 0.62% | 19.25 | 19.70 | 424567 | 82829.84 | 2.72% |
| 2025-06-26 | 23.50 | 23.39 | -0.11 | -0.47% | 23.38 | 23.72 | 452882 | 106654.83 | 3.48% |
| 2025-06-25 | 23.44 | 23.50 | 0.15 | 0.64% | 23.15 | 23.54 | 546375 | 127655.30 | 4.19% |
| 2025-06-24 | 22.45 | 23.35 | 1.02 | 4.57% | 22.45 | 23.45 | 696928 | 161210.80 | 5.35% |
| 2025-06-23 | 21.55 | 22.33 | 0.42 | 1.92% | 21.50 | 22.41 | 307369 | 67780.52 | 2.36% |
| 2025-06-20 | 22.68 | 21.91 | -0.76 | -3.35% | 21.91 | 22.70 | 386821 | 85602.09 | 2.97% |
| 2025-06-19 | 22.41 | 22.67 | 0.31 | 1.39% | 22.35 | 23.06 | 628872 | 143077.80 | 4.83% |
| 2025-06-18 | 22.15 | 22.36 | 0.11 | 0.49% | 22.08 | 22.40 | 239627 | 53342.84 | 1.84% |
| 2025-06-17 | 22.55 | 22.25 | -0.28 | -1.24% | 22.19 | 22.61 | 251946 | 56225.39 | 1.93% |
| 2025-06-16 | 22.20 | 22.53 | 0.06 | 0.27% | 22.15 | 22.69 | 224858 | 50661.55 | 1.73% |
| 2025-06-13 | 22.90 | 22.47 | -0.60 | -2.60% | 22.38 | 22.98 | 393407 | 89029.96 | 3.02% |
| 2025-06-12 | 23.20 | 23.07 | -0.24 | -1.03% | 22.98 | 23.38 | 239785 | 55557.01 | 1.84% |
| 2025-06-11 | 23.25 | 23.31 | 0.12 | 0.52% | 23.10 | 23.44 | 287779 | 67115.02 | 2.21% |
| 2025-06-10 | 23.60 | 23.19 | -0.35 | -1.49% | 22.76 | 23.63 | 421276 | 97504.15 | 3.23% |
| 2025-06-09 | 23.60 | 23.54 | 0.07 | 0.30% | 23.44 | 23.77 | 334238 | 78815.09 | 2.57% |
| 2025-06-06 | 23.83 | 23.47 | -0.36 | -1.51% | 23.43 | 23.88 | 308619 | 72752.05 | 2.37% |
| 2025-06-05 | 23.36 | 23.83 | 0.45 | 1.92% | 23.07 | 23.98 | 515606 | 121715.77 | 3.96% |
| 2025-06-04 | 23.09 | 23.38 | 0.32 | 1.39% | 23.09 | 23.56 | 361106 | 84343.25 | 2.77% |
| 2025-06-03 | 22.81 | 23.06 | 0.03 | 0.13% | 22.77 | 23.39 | 274422 | 63455.96 | 2.11% |
| 2025-05-30 | 23.51 | 23.03 | -0.54 | -2.29% | 22.87 | 23.51 | 375496 | 86544.20 | 2.88% |
| 2025-05-29 | 23.33 | 23.57 | 0.38 | 1.64% | 23.25 | 23.68 | 384176 | 90393.98 | 2.95% |
| 2025-05-28 | 23.40 | 23.19 | -0.28 | -1.19% | 23.08 | 23.75 | 420952 | 98212.12 | 3.23% |
| 2025-05-27 | 23.90 | 23.47 | -0.58 | -2.41% | 23.35 | 23.99 | 429824 | 101026.34 | 3.30% |
| 2025-05-26 | 24.30 | 24.05 | -0.21 | -0.87% | 23.70 | 24.37 | 452309 | 108463.42 | 3.47% |
| 2025-05-23 | 24.46 | 24.26 | -0.38 | -1.54% | 24.26 | 25.06 | 494427 | 121771.20 | 3.80% |
| 2025-05-22 | 25.38 | 24.64 | -0.73 | -2.88% | 24.50 | 25.42 | 544715 | 136062.77 | 4.18% |
| 2025-05-21 | 24.71 | 25.37 | 0.65 | 2.63% | 24.34 | 25.78 | 793024 | 198714.34 | 6.09% |
| 2025-05-20 | 24.68 | 24.72 | 0.04 | 0.16% | 24.31 | 24.97 | 386273 | 95481.66 | 2.97% |
| 2025-05-19 | 25.00 | 24.68 | -0.34 | -1.36% | 24.15 | 25.00 | 465681 | 114122.87 | 3.57% |
| 2025-05-16 | 24.78 | 25.02 | 0.08 | 0.32% | 24.73 | 25.45 | 477096 | 120147.62 | 3.66% |
| 2025-05-15 | 25.70 | 24.94 | -0.89 | -3.45% | 24.91 | 25.73 | 568152 | 142837.48 | 4.36% |
| 2025-05-14 | 26.02 | 25.83 | -0.30 | -1.15% | 25.64 | 26.14 | 557845 | 144140.11 | 4.28% |
| 2025-05-13 | 26.50 | 26.13 | -0.29 | -1.10% | 26.01 | 26.72 | 641997 | 168910.34 | 4.93% |
| 2025-05-12 | 25.99 | 26.42 | 0.82 | 3.20% | 25.98 | 26.49 | 830219 | 218337.44 | 6.37% |
| 2025-05-09 | 26.23 | 25.60 | -0.70 | -2.66% | 25.35 | 26.23 | 694172 | 178377.70 | 5.33% |
| 2025-05-08 | 25.88 | 26.30 | 0.26 | 1.00% | 25.80 | 26.68 | 806166 | 212263.17 | 6.19% |
| 2025-05-07 | 26.84 | 26.04 | -0.52 | -1.96% | 25.75 | 26.89 | 1103351 | 289727.00 | 8.47% |
| 2025-05-06 | 26.00 | 26.56 | 0.84 | 3.27% | 25.61 | 26.94 | 1317629 | 344537.84 | 10.12% |
| 2025-04-30 | 24.41 | 25.72 | 1.65 | 6.86% | 24.26 | 26.30 | 1372899 | 346453.50 | 10.54% |
| 2025-04-29 | 23.70 | 24.07 | 0.35 | 1.48% | 23.43 | 24.28 | 738465 | 177251.77 | 5.67% |
| 2025-04-28 | 23.98 | 23.72 | -0.01 | -0.04% | 23.63 | 24.27 | 626242 | 149688.39 | 4.81% |
| 2025-04-25 | 23.86 | 23.73 | 0.01 | 0.04% | 23.43 | 24.09 | 650675 | 154581.86 | 5.00% |
| 2025-04-24 | 24.11 | 23.72 | -0.38 | -1.58% | 23.57 | 24.52 | 953194 | 228599.45 | 7.32% |
| 2025-04-23 | 23.08 | 24.10 | 1.40 | 6.17% | 23.01 | 24.16 | 1401464 | 331868.59 | 10.76% |
| 2025-04-22 | 23.28 | 22.70 | -0.63 | -2.70% | 22.69 | 23.38 | 536935 | 123172.62 | 4.12% |
| 2025-04-21 | 22.08 | 23.33 | 0.62 | 2.73% | 22.03 | 23.37 | 758922 | 173562.80 | 5.83% |
| 2025-04-18 | 22.81 | 22.71 | -0.10 | -0.44% | 22.54 | 22.97 | 389961 | 88592.12 | 2.99% |
| 2025-04-17 | 22.70 | 22.81 | 0.03 | 0.13% | 22.70 | 23.30 | 555837 | 127910.84 | 4.27% |
| 2025-04-16 | 23.16 | 22.78 | -0.61 | -2.61% | 22.60 | 23.45 | 625241 | 143481.81 | 4.80% |
| 2025-04-15 | 23.39 | 23.39 | -0.12 | -0.51% | 23.01 | 23.85 | 722048 | 168899.39 | 5.54% |
| 2025-04-14 | 23.91 | 23.51 | -0.03 | -0.13% | 23.41 | 24.23 | 892361 | 212044.31 | 6.85% |
| 2025-04-11 | 22.50 | 23.54 | 0.75 | 3.29% | 22.50 | 24.00 | 1231140 | 286831.31 | 9.45% |
| 2025-04-10 | 22.80 | 22.79 | 0.74 | 3.36% | 22.36 | 23.58 | 1243041 | 285922.78 | 9.54% |
| 2025-04-09 | 20.20 | 22.05 | 1.16 | 5.55% | 19.15 | 22.50 | 1427266 | 300623.31 | 10.96% |
| 2025-04-08 | 21.58 | 20.89 | -2.28 | -9.84% | 20.85 | 22.55 | 1262414 | 268740.75 | 9.69% |
上证大盘股票行情在线 K线走势图
