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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 23.17 | 23.17 | -2.57 | -9.98% | 23.17 | 23.96 | 331099 | 77049.32 | 2.54% |
| 2025-04-03 | 25.61 | 25.74 | -0.33 | -1.27% | 25.61 | 26.48 | 814272 | 211964.08 | 6.25% |
| 2025-04-02 | 25.96 | 26.07 | 0.30 | 1.16% | 25.62 | 26.50 | 900686 | 235639.02 | 6.91% |
| 2025-04-01 | 26.56 | 25.77 | -0.72 | -2.72% | 25.49 | 26.69 | 1204450 | 312600.22 | 9.25% |
| 2025-03-31 | 27.96 | 26.49 | -2.36 | -8.18% | 25.97 | 28.08 | 1983503 | 524079.09 | 15.23% |
| 2025-03-28 | 29.00 | 28.85 | -0.23 | -0.79% | 28.64 | 30.50 | 1454300 | 427599.62 | 11.16% |
| 2025-03-27 | 29.92 | 29.08 | -1.73 | -5.62% | 29.08 | 31.00 | 2095770 | 627713.56 | 16.09% |
| 2025-03-26 | 27.13 | 30.81 | 2.61 | 9.26% | 27.13 | 31.02 | 2983092 | 900662.38 | 22.90% |
| 2025-03-25 | 30.49 | 28.20 | -1.17 | -3.98% | 28.00 | 30.82 | 2408535 | 709425.69 | 18.49% |
| 2025-03-24 | 26.44 | 29.37 | 2.67 | 10.00% | 25.60 | 29.37 | 2271748 | 634263.94 | 17.44% |
| 2025-03-21 | 27.78 | 26.70 | -1.43 | -5.08% | 26.39 | 28.06 | 1064105 | 286978.62 | 8.17% |
| 2025-03-20 | 28.25 | 28.13 | -0.40 | -1.40% | 27.80 | 29.23 | 1261044 | 358869.31 | 9.68% |
| 2025-03-19 | 28.10 | 28.53 | 0.15 | 0.53% | 27.55 | 28.96 | 1279834 | 362832.94 | 9.83% |
| 2025-03-18 | 27.98 | 28.38 | 0.30 | 1.07% | 27.75 | 28.80 | 1077379 | 303445.88 | 8.27% |
| 2025-03-17 | 28.00 | 28.08 | 0.94 | 3.46% | 27.30 | 28.55 | 1330256 | 372950.94 | 10.21% |
| 2025-03-14 | 25.75 | 27.14 | 0.97 | 3.71% | 25.70 | 27.34 | 1025362 | 273200.34 | 7.87% |
| 2025-03-13 | 27.54 | 26.17 | -1.37 | -4.97% | 25.71 | 27.54 | 1150727 | 302297.69 | 8.83% |
| 2025-03-12 | 28.26 | 27.54 | -0.63 | -2.24% | 27.53 | 28.46 | 1010222 | 282398.78 | 7.76% |
| 2025-03-11 | 27.80 | 28.17 | -0.49 | -1.71% | 27.26 | 29.10 | 1395459 | 390495.47 | 10.71% |
| 2025-03-10 | 28.78 | 28.66 | 0.08 | 0.28% | 28.15 | 29.77 | 1644135 | 476044.28 | 12.62% |
| 2025-03-07 | 26.94 | 28.58 | 1.26 | 4.61% | 26.57 | 29.88 | 2008029 | 558718.38 | 15.42% |
| 2025-03-06 | 26.40 | 27.32 | 1.15 | 4.39% | 26.12 | 27.68 | 1406482 | 380268.81 | 10.80% |
| 2025-03-05 | 25.51 | 26.17 | 0.46 | 1.79% | 25.40 | 26.20 | 1038773 | 268667.66 | 7.97% |
| 2025-03-04 | 24.73 | 25.71 | 0.23 | 0.90% | 24.68 | 26.26 | 1164406 | 299610.19 | 8.94% |
| 2025-03-03 | 25.80 | 25.48 | -0.17 | -0.66% | 24.91 | 26.11 | 1023847 | 261483.92 | 7.86% |
| 2025-02-28 | 27.55 | 25.65 | -2.39 | -8.52% | 25.59 | 27.65 | 1562702 | 411414.91 | 12.00% |
| 2025-02-27 | 28.40 | 28.04 | -0.98 | -3.38% | 27.00 | 28.96 | 1915426 | 538568.94 | 14.70% |
| 2025-02-26 | 29.60 | 29.02 | -0.27 | -0.92% | 29.00 | 32.00 | 2584795 | 779936.38 | 19.84% |
| 2025-02-25 | 27.70 | 29.29 | 0.60 | 2.09% | 27.55 | 30.44 | 2004036 | 583689.69 | 15.38% |
| 2025-02-24 | 28.28 | 28.69 | 0.52 | 1.85% | 26.85 | 29.41 | 1918885 | 543815.25 | 14.73% |
| 2025-02-21 | 27.30 | 28.17 | 0.27 | 0.97% | 27.20 | 28.60 | 1861367 | 519818.69 | 14.29% |
| 2025-02-20 | 28.39 | 27.90 | -0.71 | -2.48% | 27.40 | 30.50 | 2628709 | 748052.00 | 20.18% |
| 2025-02-19 | 26.05 | 28.61 | 2.01 | 7.56% | 26.05 | 29.26 | 2627839 | 741318.50 | 20.17% |
上证大盘股票行情在线 K线走势图
