大众交通(600611)股票行情
大众交通(600611)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 |
|---|
| 2025-04-30 | 5.73 | 5.77 | -0.11 | -1.87% | 5.73 | 5.91 | 315231 | 18354.48 | 2.02% |
| 2025-04-29 | 5.80 | 5.88 | 0.06 | 1.03% | 5.78 | 5.97 | 270185 | 15967.88 | 1.73% |
| 2025-04-28 | 5.90 | 5.82 | -0.10 | -1.69% | 5.80 | 5.92 | 233338 | 13629.20 | 1.49% |
| 2025-04-25 | 5.90 | 5.92 | 0.02 | 0.34% | 5.88 | 5.99 | 317557 | 18893.73 | 2.03% |
| 2025-04-24 | 6.00 | 5.90 | -0.10 | -1.67% | 5.88 | 6.09 | 403326 | 24047.79 | 2.58% |
| 2025-04-23 | 5.98 | 6.00 | 0.06 | 1.01% | 5.91 | 6.05 | 401164 | 23952.34 | 2.57% |
| 2025-04-22 | 5.98 | 5.94 | -0.10 | -1.66% | 5.91 | 6.10 | 397610 | 23776.23 | 2.54% |
| 2025-04-21 | 5.81 | 6.04 | 0.15 | 2.55% | 5.81 | 6.15 | 598899 | 35570.39 | 3.83% |
| 2025-04-18 | 5.69 | 5.89 | 0.17 | 2.97% | 5.68 | 6.20 | 687126 | 40856.19 | 4.40% |
| 2025-04-17 | 5.71 | 5.72 | -0.02 | -0.35% | 5.66 | 5.80 | 206335 | 11868.42 | 1.32% |
| 2025-04-16 | 5.75 | 5.74 | -0.04 | -0.69% | 5.66 | 5.86 | 285427 | 16427.21 | 1.83% |
| 2025-04-15 | 5.90 | 5.78 | -0.08 | -1.37% | 5.73 | 5.90 | 272110 | 15742.71 | 1.74% |
| 2025-04-14 | 5.75 | 5.86 | 0.14 | 2.45% | 5.75 | 5.93 | 394992 | 23101.35 | 2.53% |
| 2025-04-11 | 5.65 | 5.72 | 0.06 | 1.06% | 5.60 | 5.80 | 391814 | 22476.94 | 2.51% |
| 2025-04-10 | 5.62 | 5.66 | 0.12 | 2.17% | 5.59 | 5.79 | 533090 | 30402.99 | 3.41% |
| 2025-04-09 | 5.35 | 5.54 | 0.06 | 1.09% | 4.98 | 5.59 | 628400 | 33417.32 | 4.02% |
| 2025-04-08 | 5.49 | 5.48 | -0.15 | -2.66% | 5.38 | 5.67 | 463790 | 25507.47 | 2.97% |
| 2025-04-07 | 5.68 | 5.63 | -0.62 | -9.92% | 5.63 | 5.87 | 335248 | 19004.21 | 2.14% |
| 2025-04-03 | 6.23 | 6.25 | -0.05 | -0.79% | 6.20 | 6.32 | 238151 | 14909.51 | 1.52% |
| 2025-04-02 | 6.38 | 6.30 | -0.05 | -0.79% | 6.30 | 6.40 | 191173 | 12128.50 | 1.22% |
| 2025-04-01 | 6.33 | 6.35 | 0.02 | 0.32% | 6.31 | 6.42 | 187198 | 11914.44 | 1.20% |
| 2025-03-31 | 6.35 | 6.33 | -0.12 | -1.86% | 6.25 | 6.42 | 295912 | 18716.07 | 1.89% |
| 2025-03-28 | 6.59 | 6.45 | -0.13 | -1.98% | 6.45 | 6.62 | 273564 | 17849.79 | 1.75% |
| 2025-03-27 | 6.65 | 6.58 | -0.23 | -3.38% | 6.53 | 6.68 | 593856 | 39125.23 | 3.80% |
| 2025-03-26 | 6.42 | 6.81 | 0.40 | 6.24% | 6.39 | 6.96 | 935160 | 62810.30 | 5.98% |
| 2025-03-25 | 6.45 | 6.41 | -0.06 | -0.93% | 6.40 | 6.47 | 191733 | 12331.75 | 1.23% |
| 2025-03-24 | 6.63 | 6.47 | -0.16 | -2.41% | 6.34 | 6.63 | 421556 | 27216.26 | 2.70% |
| 2025-03-21 | 6.72 | 6.63 | -0.13 | -1.92% | 6.63 | 6.75 | 358916 | 23968.92 | 2.30% |
| 2025-03-20 | 6.80 | 6.76 | -0.05 | -0.73% | 6.75 | 6.84 | 294021 | 19953.04 | 1.88% |
| 2025-03-19 | 6.83 | 6.81 | -0.06 | -0.87% | 6.79 | 6.92 | 367780 | 25183.62 | 2.35% |
| 2025-03-18 | 6.94 | 6.87 | 0.05 | 0.73% | 6.83 | 6.98 | 473052 | 32656.56 | 3.03% |
| 2025-03-17 | 6.77 | 6.82 | 0.06 | 0.89% | 6.76 | 6.87 | 397727 | 27117.36 | 2.54% |
| 2025-03-14 | 6.66 | 6.76 | 0.10 | 1.50% | 6.64 | 6.79 | 362385 | 24396.79 | 2.32% |
| 2025-03-13 | 6.82 | 6.66 | -0.17 | -2.49% | 6.62 | 6.84 | 424302 | 28431.38 | 2.71% |
| 2025-03-12 | 6.83 | 6.83 | 0.01 | 0.15% | 6.82 | 6.88 | 347958 | 23844.66 | 2.23% |
| 2025-03-11 | 6.70 | 6.82 | 0.00 | 0.00% | 6.68 | 6.84 | 307035 | 20802.89 | 1.96% |
| 2025-03-10 | 6.86 | 6.82 | -0.01 | -0.15% | 6.76 | 6.91 | 302978 | 20660.50 | 1.94% |
| 2025-03-07 | 6.91 | 6.83 | -0.12 | -1.73% | 6.78 | 6.94 | 481904 | 33095.77 | 3.08% |
| 2025-03-06 | 6.84 | 6.95 | 0.11 | 1.61% | 6.84 | 6.98 | 537624 | 37237.23 | 3.44% |
| 2025-03-05 | 6.92 | 6.84 | -0.08 | -1.16% | 6.76 | 6.92 | 421608 | 28721.52 | 2.70% |
| 2025-03-04 | 6.83 | 6.92 | 0.09 | 1.32% | 6.78 | 6.93 | 330957 | 22730.49 | 2.12% |
| 2025-03-03 | 6.90 | 6.83 | -0.03 | -0.44% | 6.80 | 6.94 | 397334 | 27313.27 | 2.54% |
| 2025-02-28 | 7.05 | 6.86 | -0.24 | -3.38% | 6.85 | 7.10 | 632865 | 44190.64 | 4.05% |
| 2025-02-27 | 7.28 | 7.10 | -0.19 | -2.61% | 7.03 | 7.30 | 863503 | 61543.52 | 5.52% |
| 2025-02-26 | 7.30 | 7.29 | -0.11 | -1.49% | 7.23 | 7.50 | 1051916 | 77001.67 | 6.73% |
| 2025-02-25 | 7.10 | 7.40 | 0.27 | 3.79% | 7.06 | 7.49 | 1613035 | 118814.21 | 10.32% |
| 2025-02-24 | 7.20 | 7.13 | -0.05 | -0.70% | 7.06 | 7.25 | 754353 | 54010.68 | 4.83% |
| 2025-02-21 | 7.06 | 7.18 | 0.11 | 1.56% | 6.97 | 7.25 | 988996 | 70596.44 | 6.33% |
| 2025-02-20 | 7.05 | 7.07 | -0.07 | -0.98% | 7.02 | 7.13 | 628744 | 44446.05 | 4.02% |
| 2025-02-19 | 7.10 | 7.14 | 0.18 | 2.59% | 7.01 | 7.19 | 936682 | 66438.85 | 5.99% |
| 2025-02-18 | 7.20 | 6.96 | -0.34 | -4.66% | 6.94 | 7.22 | 924626 | 65407.64 | 5.91% |
| 2025-02-17 | 7.45 | 7.30 | -0.02 | -0.27% | 7.18 | 7.48 | 1148459 | 84088.68 | 7.35% |
| 2025-02-14 | 7.52 | 7.32 | -0.43 | -5.55% | 7.27 | 7.52 | 1724538 | 127273.29 | 11.03% |
| 2025-02-13 | 7.46 | 7.75 | 0.34 | 4.59% | 7.36 | 7.99 | 3040380 | 234550.69 | 19.45% |
| 2025-02-12 | 6.79 | 7.41 | 0.67 | 9.94% | 6.75 | 7.41 | 1971127 | 141169.11 | 12.61% |
| 2025-02-11 | 6.91 | 6.74 | -0.22 | -3.16% | 6.71 | 6.92 | 752593 | 50880.88 | 4.81% |
| 2025-02-10 | 6.75 | 6.96 | 0.18 | 2.65% | 6.71 | 6.98 | 1007401 | 69215.23 | 6.44% |
| 2025-02-07 | 6.66 | 6.78 | 0.19 | 2.88% | 6.56 | 6.80 | 1246369 | 83589.10 | 7.97% |
| 2025-02-06 | 6.20 | 6.59 | 0.32 | 5.10% | 6.16 | 6.65 | 1092274 | 70568.83 | 6.99% |
| 2025-02-05 | 6.17 | 6.27 | 0.16 | 2.62% | 6.15 | 6.30 | 512183 | 31998.53 | 3.28% |
| 2025-01-27 | 6.35 | 6.11 | -0.22 | -3.48% | 6.11 | 6.40 | 494489 | 30749.16 | 3.16% |
| 2025-01-24 | 6.22 | 6.33 | 0.09 | 1.44% | 6.18 | 6.38 | 505084 | 31893.38 | 3.23% |
| 2025-01-23 | 6.32 | 6.24 | 0.00 | 0.00% | 6.24 | 6.51 | 679434 | 43374.07 | 4.35% |
| 2025-01-22 | 6.37 | 6.24 | -0.15 | -2.35% | 6.23 | 6.37 | 407062 | 25557.45 | 2.60% |
| 2025-01-21 | 6.54 | 6.39 | -0.09 | -1.39% | 6.32 | 6.57 | 466570 | 29865.02 | 2.98% |
| 2025-01-20 | 6.49 | 6.48 | 0.04 | 0.62% | 6.42 | 6.56 | 576803 | 37510.36 | 3.69% |
| 2025-01-17 | 6.53 | 6.44 | -0.12 | -1.83% | 6.36 | 6.54 | 673646 | 43323.39 | 4.31% |
| 2025-01-16 | 6.50 | 6.56 | 0.08 | 1.23% | 6.50 | 6.80 | 1118978 | 74290.50 | 7.16% |
| 2025-01-15 | 6.64 | 6.48 | -0.17 | -2.56% | 6.44 | 6.70 | 845768 | 55051.77 | 5.41% |
| 2025-01-14 | 6.26 | 6.65 | 0.34 | 5.39% | 6.26 | 6.65 | 1176155 | 76819.75 | 7.52% |
| 2025-01-13 | 6.50 | 6.31 | -0.32 | -4.83% | 6.26 | 6.54 | 1019817 | 65057.47 | 6.52% |
| 2025-01-10 | 6.37 | 6.63 | 0.30 | 4.74% | 6.27 | 6.92 | 1743300 | 114982.03 | 11.15% |
| 2025-01-09 | 6.21 | 6.33 | 0.05 | 0.80% | 6.20 | 6.42 | 604190 | 38329.51 | 3.86% |
| 2025-01-08 | 6.35 | 6.28 | -0.03 | -0.48% | 6.07 | 6.48 | 677220 | 42400.28 | 4.33% |
| 2025-01-07 | 6.14 | 6.31 | 0.22 | 3.61% | 6.12 | 6.36 | 687757 | 42954.25 | 4.40% |
| 2025-01-06 | 6.25 | 6.09 | -0.20 | -3.18% | 6.05 | 6.27 | 615578 | 37829.39 | 3.94% |
| 2025-01-03 | 6.69 | 6.29 | -0.39 | -5.84% | 6.25 | 6.72 | 787149 | 50663.63 | 5.04% |
| 2025-01-02 | 6.85 | 6.68 | -0.22 | -3.19% | 6.60 | 6.97 | 603074 | 40990.42 | 3.86% |
| 2024-12-31 | 7.10 | 6.90 | -0.21 | -2.95% | 6.88 | 7.15 | 615026 | 42847.23 | 3.93% |
| 2024-12-30 | 7.16 | 7.11 | -0.03 | -0.42% | 7.03 | 7.25 | 387481 | 27596.90 | 2.48% |
上证大盘股票行情在线 K线走势图
