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 |
|---|
| 2025-09-15 | 6.17 | 6.26 | 0.16 | 2.62% | 6.13 | 6.28 | 622312 | 38780.66 | 3.98% |
| 2025-09-12 | 6.14 | 6.10 | -0.03 | -0.49% | 6.10 | 6.14 | 216549 | 13252.67 | 1.39% |
| 2025-09-11 | 6.08 | 6.13 | 0.03 | 0.49% | 6.06 | 6.13 | 223484 | 13617.20 | 1.43% |
| 2025-09-10 | 6.08 | 6.10 | 0.02 | 0.33% | 6.07 | 6.11 | 159556 | 9715.37 | 1.02% |
| 2025-09-09 | 6.13 | 6.08 | -0.08 | -1.30% | 6.08 | 6.14 | 243627 | 14877.26 | 1.56% |
| 2025-09-08 | 6.20 | 6.16 | -0.02 | -0.32% | 6.13 | 6.21 | 288322 | 17763.26 | 1.84% |
| 2025-09-05 | 6.11 | 6.18 | 0.07 | 1.15% | 6.05 | 6.21 | 276495 | 16952.25 | 1.77% |
| 2025-09-04 | 6.10 | 6.11 | 0.01 | 0.16% | 6.05 | 6.13 | 277957 | 16958.81 | 1.78% |
| 2025-09-03 | 6.19 | 6.10 | -0.09 | -1.45% | 6.10 | 6.20 | 272603 | 16726.43 | 1.74% |
| 2025-09-02 | 6.30 | 6.19 | -0.11 | -1.75% | 6.15 | 6.32 | 439097 | 27229.97 | 2.81% |
| 2025-09-01 | 6.39 | 6.30 | -0.11 | -1.72% | 6.27 | 6.40 | 516286 | 32618.95 | 3.30% |
| 2025-08-29 | 6.33 | 6.41 | 0.07 | 1.10% | 6.32 | 6.56 | 563151 | 36184.73 | 3.60% |
| 2025-08-28 | 6.29 | 6.34 | 0.03 | 0.48% | 6.23 | 6.35 | 475842 | 29989.31 | 3.04% |
| 2025-08-27 | 6.47 | 6.31 | -0.16 | -2.47% | 6.31 | 6.50 | 570092 | 36566.26 | 3.65% |
| 2025-08-26 | 6.49 | 6.47 | -0.02 | -0.31% | 6.43 | 6.52 | 464999 | 30102.00 | 2.97% |
| 2025-08-25 | 6.46 | 6.49 | -0.03 | -0.46% | 6.46 | 6.59 | 677183 | 44050.56 | 4.33% |
| 2025-08-22 | 6.46 | 6.52 | 0.05 | 0.77% | 6.40 | 6.66 | 909383 | 59459.07 | 5.82% |
| 2025-08-21 | 6.37 | 6.47 | 0.10 | 1.57% | 6.35 | 6.48 | 766799 | 49352.01 | 4.90% |
| 2025-08-20 | 6.31 | 6.37 | 0.06 | 0.95% | 6.27 | 6.38 | 477028 | 30138.04 | 3.05% |
| 2025-08-19 | 6.32 | 6.31 | -0.02 | -0.32% | 6.29 | 6.33 | 367442 | 23172.64 | 2.35% |
| 2025-08-18 | 6.29 | 6.33 | 0.02 | 0.32% | 6.28 | 6.34 | 490442 | 30971.94 | 3.14% |
| 2025-08-15 | 6.30 | 6.31 | 0.06 | 0.96% | 6.29 | 6.35 | 420262 | 26535.13 | 2.69% |
| 2025-08-14 | 6.26 | 6.25 | -0.01 | -0.16% | 6.23 | 6.33 | 404469 | 25341.57 | 2.59% |
| 2025-08-13 | 6.24 | 6.26 | 0.02 | 0.32% | 6.23 | 6.26 | 259434 | 16198.79 | 1.66% |
| 2025-08-12 | 6.26 | 6.24 | -0.03 | -0.48% | 6.23 | 6.29 | 231218 | 14464.15 | 1.48% |
| 2025-08-11 | 6.25 | 6.27 | 0.02 | 0.32% | 6.21 | 6.27 | 220977 | 13819.95 | 1.41% |
| 2025-08-08 | 6.30 | 6.25 | -0.11 | -1.73% | 6.24 | 6.30 | 340559 | 21333.30 | 2.18% |
| 2025-08-07 | 6.25 | 6.36 | 0.11 | 1.76% | 6.20 | 6.43 | 595615 | 37655.32 | 3.81% |
| 2025-08-06 | 6.27 | 6.25 | -0.02 | -0.32% | 6.20 | 6.27 | 298986 | 18626.83 | 1.91% |
| 2025-08-05 | 6.25 | 6.27 | 0.02 | 0.32% | 6.24 | 6.29 | 272568 | 17070.26 | 1.74% |
| 2025-08-04 | 6.20 | 6.25 | 0.02 | 0.32% | 6.16 | 6.25 | 199502 | 12395.40 | 1.28% |
| 2025-08-01 | 6.23 | 6.23 | 0.00 | 0.00% | 6.16 | 6.27 | 294185 | 18303.23 | 1.88% |
| 2025-07-31 | 6.28 | 6.23 | -0.10 | -1.58% | 6.21 | 6.33 | 417859 | 26184.56 | 2.67% |
| 2025-07-30 | 6.42 | 6.33 | -0.15 | -2.31% | 6.30 | 6.45 | 538550 | 34266.77 | 3.44% |
| 2025-07-29 | 6.44 | 6.48 | 0.01 | 0.15% | 6.41 | 6.58 | 579787 | 37512.57 | 3.71% |
| 2025-07-28 | 6.80 | 6.47 | -0.37 | -5.41% | 6.40 | 6.80 | 1281948 | 83510.27 | 8.20% |
| 2025-07-25 | 6.99 | 6.84 | 0.09 | 1.33% | 6.60 | 7.00 | 1671894 | 113475.01 | 10.69% |
| 2025-07-24 | 6.60 | 6.75 | 0.09 | 1.35% | 6.57 | 6.83 | 1169391 | 78231.09 | 7.48% |
| 2025-07-23 | 6.55 | 6.66 | 0.11 | 1.68% | 6.53 | 6.88 | 1876617 | 126780.41 | 12.00% |
| 2025-07-22 | 6.45 | 6.55 | 0.07 | 1.08% | 6.40 | 6.67 | 1014455 | 66165.57 | 6.49% |
| 2025-07-21 | 6.56 | 6.48 | 0.07 | 1.09% | 6.40 | 6.75 | 1129548 | 73909.25 | 7.23% |
| 2025-07-18 | 6.38 | 6.41 | 0.01 | 0.16% | 6.32 | 6.47 | 567900 | 36255.30 | 3.63% |
| 2025-07-17 | 6.18 | 6.40 | 0.18 | 2.89% | 6.16 | 6.42 | 1080248 | 68613.12 | 6.91% |
| 2025-07-16 | 6.10 | 6.22 | 0.11 | 1.80% | 6.10 | 6.34 | 651522 | 40672.08 | 4.17% |
| 2025-07-15 | 6.18 | 6.11 | -0.07 | -1.13% | 6.07 | 6.19 | 293208 | 17934.00 | 1.88% |
| 2025-07-14 | 6.16 | 6.18 | 0.00 | 0.00% | 6.15 | 6.23 | 299110 | 18519.04 | 1.91% |
| 2025-07-11 | 6.15 | 6.18 | 0.02 | 0.32% | 6.12 | 6.22 | 300738 | 18567.14 | 1.92% |
| 2025-07-10 | 6.12 | 6.16 | 0.02 | 0.33% | 6.10 | 6.17 | 225514 | 13857.75 | 1.44% |
| 2025-07-09 | 6.21 | 6.14 | -0.02 | -0.32% | 6.13 | 6.22 | 258677 | 15950.59 | 1.65% |
| 2025-07-08 | 6.10 | 6.16 | 0.07 | 1.15% | 6.08 | 6.17 | 283817 | 17359.00 | 1.82% |
| 2025-07-07 | 6.09 | 6.12 | 0.01 | 0.16% | 6.08 | 6.15 | 144161 | 8815.56 | 0.92% |
| 2025-07-04 | 6.18 | 6.11 | -0.06 | -0.97% | 6.11 | 6.19 | 232103 | 14250.81 | 1.48% |
| 2025-07-03 | 6.16 | 6.17 | 0.01 | 0.16% | 6.15 | 6.20 | 214769 | 13250.29 | 1.37% |
| 2025-07-02 | 6.19 | 6.16 | -0.04 | -0.65% | 6.14 | 6.20 | 231204 | 14266.07 | 1.48% |
| 2025-07-01 | 6.22 | 6.20 | -0.02 | -0.32% | 6.16 | 6.23 | 276071 | 17068.71 | 1.77% |
| 2025-06-30 | 6.23 | 6.22 | 0.02 | 0.32% | 6.20 | 6.24 | 275540 | 17118.65 | 1.76% |
| 2025-06-27 | 6.20 | 6.20 | 0.03 | 0.49% | 6.17 | 6.25 | 308612 | 19147.54 | 1.97% |
| 2025-06-26 | 6.21 | 6.17 | -0.09 | -1.44% | 6.17 | 6.25 | 465516 | 28885.95 | 2.98% |
| 2025-06-25 | 6.25 | 6.26 | -0.06 | -0.95% | 6.18 | 6.32 | 826330 | 51464.03 | 5.29% |
| 2025-06-24 | 6.41 | 6.32 | 0.27 | 4.46% | 6.29 | 6.55 | 1099698 | 70456.16 | 7.03% |
| 2025-06-23 | 5.94 | 6.05 | 0.06 | 1.00% | 5.91 | 6.05 | 244367 | 14644.46 | 1.56% |
| 2025-06-20 | 6.00 | 5.99 | -0.02 | -0.33% | 5.97 | 6.05 | 214283 | 12880.57 | 1.37% |
| 2025-06-19 | 6.13 | 6.01 | -0.11 | -1.80% | 6.00 | 6.16 | 294138 | 17817.18 | 1.88% |
| 2025-06-18 | 6.14 | 6.12 | -0.05 | -0.81% | 6.09 | 6.15 | 251870 | 15409.23 | 1.61% |
| 2025-06-17 | 6.20 | 6.17 | -0.01 | -0.16% | 6.15 | 6.25 | 300190 | 18548.50 | 1.92% |
| 2025-06-16 | 6.08 | 6.18 | 0.02 | 0.32% | 6.08 | 6.30 | 376970 | 23409.44 | 2.41% |
| 2025-06-13 | 6.30 | 6.16 | -0.17 | -2.69% | 6.16 | 6.34 | 508948 | 31579.14 | 3.26% |
| 2025-06-12 | 6.33 | 6.33 | -0.14 | -2.16% | 6.31 | 6.41 | 551236 | 34991.21 | 3.53% |
| 2025-06-11 | 6.36 | 6.47 | 0.14 | 2.21% | 6.32 | 6.55 | 789948 | 50817.86 | 5.05% |
| 2025-06-10 | 6.33 | 6.33 | -0.04 | -0.63% | 6.23 | 6.41 | 517834 | 32771.84 | 3.31% |
| 2025-06-09 | 6.32 | 6.37 | 0.05 | 0.79% | 6.31 | 6.37 | 390464 | 24772.76 | 2.50% |
| 2025-06-06 | 6.47 | 6.32 | -0.21 | -3.22% | 6.30 | 6.50 | 846579 | 53796.24 | 5.42% |
| 2025-06-05 | 6.65 | 6.53 | -0.06 | -0.91% | 6.48 | 6.74 | 767991 | 50414.98 | 4.91% |
| 2025-06-04 | 6.60 | 6.59 | -0.04 | -0.60% | 6.44 | 6.60 | 856976 | 55753.50 | 5.48% |
| 2025-06-03 | 6.55 | 6.63 | -0.03 | -0.45% | 6.55 | 6.82 | 1189810 | 79441.79 | 7.61% |
| 2025-05-30 | 6.75 | 6.66 | -0.21 | -3.06% | 6.65 | 7.00 | 1648720 | 111478.20 | 10.55% |
| 2025-05-29 | 6.51 | 6.87 | 0.36 | 5.53% | 6.51 | 7.15 | 2622446 | 181526.38 | 16.77% |
| 2025-05-28 | 6.57 | 6.51 | 0.10 | 1.56% | 6.45 | 6.75 | 1007732 | 66293.73 | 6.45% |
| 2025-05-27 | 6.59 | 6.41 | -0.17 | -2.58% | 6.36 | 6.59 | 860203 | 55382.73 | 5.50% |
| 2025-05-26 | 6.30 | 6.58 | 0.18 | 2.81% | 6.15 | 6.90 | 1414414 | 92862.25 | 9.05% |
上证大盘股票行情在线 K线走势图
