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 |
|---|
| 2025-12-12 | 42.35 | 42.15 | -0.35 | -0.82% | 41.27 | 42.58 | 547426 | 229629.72 | 3.50% |
| 2025-12-11 | 43.50 | 42.50 | -0.82 | -1.89% | 42.24 | 43.57 | 473738 | 202865.14 | 3.03% |
| 2025-12-10 | 43.35 | 43.32 | 0.10 | 0.23% | 42.72 | 43.50 | 500836 | 215979.83 | 3.21% |
| 2025-12-09 | 43.87 | 43.22 | -0.80 | -1.82% | 43.10 | 44.41 | 768983 | 335918.09 | 4.92% |
| 2025-12-08 | 42.39 | 44.02 | 1.66 | 3.92% | 41.90 | 44.31 | 1057354 | 459480.38 | 6.77% |
| 2025-12-05 | 41.81 | 42.36 | 0.06 | 0.14% | 41.34 | 42.50 | 633149 | 266482.72 | 4.05% |
| 2025-12-04 | 41.65 | 42.30 | 1.64 | 4.03% | 41.20 | 42.92 | 954835 | 402244.12 | 6.11% |
| 2025-12-03 | 41.65 | 40.66 | -1.09 | -2.61% | 40.52 | 42.18 | 467314 | 191496.36 | 2.99% |
| 2025-12-02 | 43.00 | 41.75 | -1.31 | -3.04% | 41.70 | 43.04 | 665164 | 280531.75 | 4.26% |
| 2025-12-01 | 41.80 | 43.06 | 1.51 | 3.63% | 41.59 | 43.45 | 1009420 | 432834.09 | 6.46% |
| 2025-11-28 | 40.91 | 41.55 | 0.36 | 0.87% | 40.37 | 41.88 | 555532 | 228921.09 | 3.56% |
| 2025-11-27 | 41.18 | 41.19 | 0.03 | 0.07% | 41.06 | 42.27 | 636358 | 264601.06 | 4.07% |
| 2025-11-26 | 40.49 | 41.16 | 0.31 | 0.76% | 39.98 | 41.79 | 629719 | 259352.81 | 4.03% |
| 2025-11-25 | 41.01 | 40.85 | 0.10 | 0.25% | 40.77 | 41.64 | 520246 | 214036.17 | 3.33% |
| 2025-11-24 | 40.63 | 40.75 | 0.12 | 0.30% | 38.99 | 40.79 | 690952 | 276130.12 | 4.42% |
| 2025-11-21 | 39.60 | 40.63 | 0.11 | 0.27% | 39.57 | 41.47 | 738840 | 299828.12 | 4.73% |
| 2025-11-20 | 42.09 | 40.52 | -1.17 | -2.81% | 40.50 | 42.09 | 542253 | 222287.33 | 3.47% |
| 2025-11-19 | 41.30 | 41.69 | 0.18 | 0.43% | 41.12 | 42.20 | 590982 | 246438.17 | 3.78% |
| 2025-11-18 | 41.30 | 41.51 | -0.17 | -0.41% | 40.90 | 42.23 | 568714 | 236373.62 | 3.64% |
| 2025-11-17 | 40.90 | 41.68 | 1.34 | 3.32% | 40.90 | 42.20 | 782103 | 326334.16 | 5.01% |
| 2025-11-14 | 41.00 | 40.34 | -1.17 | -2.82% | 40.34 | 41.32 | 517755 | 211135.23 | 3.31% |
| 2025-11-13 | 40.99 | 41.51 | 0.39 | 0.95% | 40.78 | 42.12 | 558322 | 230821.77 | 3.57% |
| 2025-11-12 | 42.06 | 41.12 | -0.93 | -2.21% | 40.73 | 42.26 | 658520 | 272581.78 | 4.22% |
| 2025-11-11 | 43.94 | 42.05 | -1.39 | -3.20% | 41.86 | 44.00 | 737429 | 314422.22 | 4.72% |
| 2025-11-10 | 44.80 | 43.44 | -1.35 | -3.01% | 43.20 | 44.96 | 688848 | 300985.94 | 4.41% |
| 2025-11-07 | 45.82 | 44.79 | -1.01 | -2.21% | 44.27 | 45.82 | 639753 | 287525.94 | 4.10% |
| 2025-11-06 | 44.45 | 45.80 | 1.54 | 3.48% | 44.31 | 45.99 | 847312 | 384095.41 | 5.42% |
| 2025-11-05 | 43.05 | 44.26 | -0.13 | -0.29% | 43.00 | 44.88 | 636041 | 281090.84 | 4.07% |
| 2025-11-04 | 46.80 | 44.39 | -2.40 | -5.13% | 44.27 | 46.94 | 1023931 | 461765.22 | 6.55% |
| 2025-11-03 | 48.60 | 46.79 | -1.44 | -2.99% | 46.47 | 48.62 | 770986 | 362469.50 | 4.94% |
| 2025-10-31 | 48.40 | 48.23 | -0.41 | -0.84% | 48.11 | 49.58 | 838111 | 408445.09 | 5.37% |
| 2025-10-30 | 50.15 | 48.64 | -1.30 | -2.60% | 48.50 | 50.76 | 1111771 | 549780.81 | 7.12% |
| 2025-10-29 | 49.98 | 49.94 | -0.33 | -0.66% | 49.07 | 50.41 | 1205277 | 598475.94 | 7.72% |
| 2025-10-28 | 49.49 | 50.27 | 0.97 | 1.97% | 48.88 | 51.39 | 1815557 | 907265.31 | 11.62% |
| 2025-10-27 | 47.88 | 49.30 | 2.35 | 5.01% | 47.30 | 49.78 | 1533580 | 753296.00 | 9.82% |
| 2025-10-24 | 46.15 | 46.95 | 0.76 | 1.65% | 45.98 | 47.39 | 920512 | 429548.38 | 5.89% |
| 2025-10-23 | 47.11 | 46.19 | -1.73 | -3.61% | 45.59 | 47.58 | 997182 | 460473.19 | 6.38% |
| 2025-10-22 | 48.80 | 47.92 | -0.61 | -1.26% | 47.79 | 49.78 | 1295104 | 630237.00 | 8.29% |
| 2025-10-21 | 48.30 | 48.53 | 0.31 | 0.64% | 46.90 | 49.20 | 1464675 | 703859.44 | 9.38% |
| 2025-10-20 | 46.30 | 48.22 | 3.05 | 6.75% | 45.50 | 49.00 | 1670974 | 793392.88 | 10.70% |
| 2025-10-17 | 45.58 | 45.17 | -0.42 | -0.92% | 44.98 | 47.00 | 1047557 | 480884.78 | 6.71% |
| 2025-10-16 | 45.90 | 45.59 | -1.71 | -3.62% | 45.10 | 46.69 | 986211 | 452248.94 | 6.31% |
| 2025-10-15 | 43.65 | 47.30 | 3.61 | 8.26% | 43.28 | 47.82 | 1615051 | 739733.88 | 10.34% |
| 2025-10-14 | 47.00 | 43.69 | -2.71 | -5.84% | 43.04 | 47.49 | 1335421 | 603186.38 | 8.55% |
| 2025-10-13 | 44.00 | 46.40 | -1.45 | -3.03% | 44.00 | 47.14 | 1003732 | 462471.94 | 6.43% |
| 2025-10-10 | 50.29 | 47.85 | -2.43 | -4.83% | 47.60 | 50.29 | 1311846 | 639312.81 | 8.40% |
| 2025-10-09 | 48.13 | 50.28 | 1.86 | 3.84% | 47.51 | 51.08 | 1828858 | 906411.12 | 11.71% |
| 2025-09-30 | 48.87 | 48.42 | -0.18 | -0.37% | 48.00 | 49.50 | 1237862 | 601602.06 | 7.92% |
| 2025-09-29 | 46.59 | 48.60 | 1.99 | 4.27% | 46.59 | 48.91 | 1515462 | 730754.88 | 9.70% |
| 2025-09-26 | 47.11 | 46.61 | -1.39 | -2.90% | 46.61 | 48.86 | 1271328 | 603484.31 | 8.14% |
| 2025-09-25 | 49.00 | 48.00 | -1.96 | -3.92% | 47.82 | 50.15 | 1828502 | 888621.44 | 11.71% |
| 2025-09-24 | 51.50 | 49.96 | -2.83 | -5.36% | 47.85 | 51.90 | 2328833 | 1154022.25 | 14.91% |
| 2025-09-23 | 50.48 | 52.79 | 0.99 | 1.91% | 50.18 | 53.76 | 1986106 | 1034587.75 | 12.71% |
| 2025-09-22 | 50.05 | 51.80 | 0.80 | 1.57% | 49.36 | 52.85 | 2151656 | 1102317.00 | 13.77% |
| 2025-09-19 | 54.99 | 51.00 | -5.67 | -10.01% | 51.00 | 54.99 | 2515837 | 1311149.00 | 16.11% |
| 2025-09-18 | 51.99 | 56.67 | 4.97 | 9.61% | 50.21 | 56.87 | 3168407 | 1716732.88 | 20.28% |
| 2025-09-17 | 47.59 | 51.70 | 4.12 | 8.66% | 46.97 | 52.20 | 2474029 | 1251713.38 | 15.84% |
| 2025-09-16 | 46.21 | 47.58 | 1.37 | 2.96% | 46.17 | 48.55 | 2278634 | 1081936.12 | 14.59% |
| 2025-09-15 | 46.15 | 46.21 | 0.06 | 0.13% | 45.80 | 48.01 | 2821098 | 1317535.12 | 18.06% |
| 2025-09-12 | 41.96 | 46.15 | 4.20 | 10.01% | 41.56 | 46.15 | 2446316 | 1099893.50 | 15.66% |
| 2025-09-11 | 38.61 | 41.95 | 2.84 | 7.26% | 38.27 | 42.86 | 2489254 | 1013779.44 | 15.94% |
| 2025-09-10 | 39.00 | 39.11 | -0.84 | -2.10% | 38.65 | 39.99 | 1813124 | 709863.12 | 11.61% |
| 2025-09-09 | 39.79 | 39.95 | -1.02 | -2.49% | 39.41 | 42.38 | 2804374 | 1135968.12 | 17.95% |
| 2025-09-08 | 38.87 | 40.97 | 2.47 | 6.42% | 38.05 | 42.35 | 3553178 | 1425179.38 | 22.75% |
| 2025-09-05 | 33.26 | 38.50 | 3.50 | 10.00% | 33.26 | 38.50 | 2853191 | 1043492.69 | 18.26% |
| 2025-09-04 | 37.00 | 35.00 | -2.28 | -6.12% | 34.33 | 39.80 | 3319360 | 1243330.75 | 21.25% |
| 2025-09-03 | 35.00 | 37.28 | 2.84 | 8.25% | 33.76 | 37.80 | 3253095 | 1173503.12 | 20.82% |
| 2025-09-02 | 34.13 | 34.44 | 0.41 | 1.20% | 31.20 | 36.70 | 2938002 | 979676.69 | 18.81% |
| 2025-09-01 | 33.21 | 34.03 | 0.73 | 2.19% | 32.80 | 34.19 | 1448459 | 485065.84 | 9.27% |
| 2025-08-29 | 33.60 | 33.30 | -0.59 | -1.74% | 32.10 | 34.49 | 1536841 | 514553.00 | 9.84% |
| 2025-08-28 | 32.82 | 33.89 | 0.66 | 1.99% | 32.65 | 33.90 | 1676945 | 559597.56 | 10.74% |
| 2025-08-27 | 33.38 | 33.23 | -0.31 | -0.92% | 33.23 | 35.08 | 2183837 | 747316.25 | 13.98% |
| 2025-08-26 | 33.46 | 33.54 | -0.25 | -0.74% | 32.76 | 34.32 | 1628447 | 546503.81 | 10.42% |
| 2025-08-25 | 32.09 | 33.79 | 1.72 | 5.36% | 32.09 | 34.16 | 2288743 | 762672.19 | 14.65% |
| 2025-08-22 | 31.00 | 32.07 | 0.48 | 1.52% | 31.00 | 32.26 | 1982120 | 630645.44 | 12.69% |
| 2025-08-21 | 34.11 | 31.59 | -3.51 | -10.00% | 31.59 | 34.50 | 3003782 | 980153.25 | 19.23% |
| 2025-08-20 | 33.14 | 35.10 | 1.10 | 3.24% | 33.13 | 36.80 | 3193968 | 1131019.50 | 20.45% |
| 2025-08-19 | 31.88 | 34.00 | 1.20 | 3.66% | 30.98 | 35.99 | 3338982 | 1117787.38 | 21.37% |
| 2025-08-18 | 31.80 | 32.80 | 2.42 | 7.97% | 30.90 | 33.29 | 3490385 | 1125308.62 | 22.34% |
| 2025-08-15 | 28.50 | 30.38 | 2.76 | 9.99% | 28.28 | 30.38 | 3406866 | 1011600.38 | 21.81% |
上证大盘股票行情在线 K线走势图
卧龙电驱(600580)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
