退市鹏起(600614)股票行情
退市鹏起(600614)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 |
|---|
| 2021-07-14 | 0.25 | 0.26 | 0.02 | 8.33% | 0.24 | 0.26 | 709620 | 1802.62 | 4.69% |
| 2021-07-13 | 0.25 | 0.24 | -0.01 | -4.00% | 0.24 | 0.26 | 559568 | 1394.22 | 3.70% |
| 2021-07-12 | 0.25 | 0.25 | 0.01 | 4.17% | 0.23 | 0.25 | 691579 | 1682.36 | 4.58% |
| 2021-07-09 | 0.23 | 0.24 | 0.01 | 4.35% | 0.23 | 0.25 | 444943 | 1065.86 | 2.94% |
| 2021-07-08 | 0.22 | 0.23 | 0.01 | 4.55% | 0.22 | 0.24 | 408892 | 946.07 | 2.71% |
| 2021-07-07 | 0.22 | 0.22 | 0.00 | 0.00% | 0.22 | 0.23 | 218209 | 486.83 | 1.44% |
| 2021-07-06 | 0.21 | 0.22 | 0.01 | 4.76% | 0.21 | 0.23 | 393693 | 858.23 | 2.60% |
| 2021-07-05 | 0.21 | 0.21 | 0.00 | 0.00% | 0.20 | 0.22 | 215321 | 456.57 | 1.42% |
| 2021-07-02 | 0.22 | 0.21 | -0.01 | -4.55% | 0.21 | 0.22 | 298453 | 633.15 | 1.97% |
| 2021-07-01 | 0.22 | 0.22 | 0.00 | 0.00% | 0.21 | 0.23 | 479572 | 1056.98 | 3.17% |
| 2021-06-30 | 0.23 | 0.22 | -0.01 | -4.35% | 0.22 | 0.24 | 313227 | 714.92 | 2.07% |
| 2021-06-29 | 0.22 | 0.23 | 0.00 | 0.00% | 0.22 | 0.24 | 450172 | 1034.97 | 2.98% |
| 2021-06-28 | 0.23 | 0.23 | -0.01 | -4.17% | 0.22 | 0.24 | 705734 | 1616.78 | 4.67% |
| 2021-06-25 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.24 | 81166 | 190.36 | 0.54% |
| 2021-06-24 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.25 | 241313 | 578.95 | 1.60% |
| 2021-06-23 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.25 | 469527 | 1124.37 | 3.11% |
| 2021-06-22 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.26 | 615210 | 1509.57 | 4.07% |
| 2021-06-21 | 0.23 | 0.24 | 0.00 | 0.00% | 0.22 | 0.24 | 402308 | 936.70 | 2.66% |
| 2021-06-18 | 0.24 | 0.24 | -0.01 | -4.00% | 0.23 | 0.24 | 1212122 | 2813.48 | 8.02% |
| 2021-06-17 | 0.23 | 0.25 | -0.01 | -3.85% | 0.23 | 0.26 | 1706250 | 4021.67 | 11.29% |
| 2021-06-16 | 0.26 | 0.26 | -0.03 | -10.34% | 0.26 | 0.26 | 4942 | 12.85 | 0.03% |
| 2021-06-15 | 0.29 | 0.29 | -0.03 | -9.38% | 0.29 | 0.29 | 771 | 2.24 | 0.01% |
| 2021-06-11 | 0.32 | 0.32 | -0.04 | -11.11% | 0.32 | 0.32 | 3764 | 12.04 | 0.02% |
| 2021-06-10 | 0.36 | 0.36 | -0.04 | -10.00% | 0.36 | 0.36 | 13056 | 47.00 | 0.09% |
| 2021-06-09 | 0.40 | 0.40 | -0.04 | -9.09% | 0.40 | 0.40 | 1697 | 6.79 | 0.01% |
| 2021-06-08 | 0.44 | 0.44 | -0.05 | -10.20% | 0.44 | 0.44 | 65 | 0.29 | 0.00% |
| 2021-06-07 | 0.49 | 0.49 | -0.05 | -9.26% | 0.49 | 0.49 | 588 | 2.88 | 0.00% |
| 2021-06-04 | 0.54 | 0.54 | -0.06 | -10.00% | 0.54 | 0.54 | 12 | 0.06 | 0.00% |
| 2021-06-03 | 0.60 | 0.60 | -0.07 | -10.45% | 0.60 | 0.60 | 88 | 0.53 | 0.00% |
| 2021-06-02 | 0.67 | 0.67 | -0.07 | -9.46% | 0.67 | 0.67 | 166 | 1.11 | 0.00% |
| 2020-06-22 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.77 | 411203 | 3056.29 | 2.72% |
| 2020-06-19 | 0.81 | 0.78 | -0.04 | -4.88% | 0.78 | 0.82 | 361445 | 2841.25 | 2.39% |
| 2020-06-18 | 0.84 | 0.82 | -0.03 | -3.53% | 0.81 | 0.85 | 274604 | 2261.72 | 1.82% |
| 2020-06-17 | 0.88 | 0.85 | -0.03 | -3.41% | 0.84 | 0.89 | 286692 | 2455.82 | 1.90% |
| 2020-06-16 | 0.85 | 0.88 | 0.00 | 0.00% | 0.85 | 0.90 | 214129 | 1876.96 | 1.42% |
| 2020-06-15 | 0.88 | 0.88 | -0.05 | -5.38% | 0.88 | 0.90 | 254864 | 2246.10 | 1.69% |
| 2020-06-12 | 0.94 | 0.93 | -0.02 | -2.11% | 0.92 | 0.95 | 121913 | 1138.01 | 0.81% |
| 2020-06-11 | 0.95 | 0.95 | -0.01 | -1.04% | 0.93 | 0.99 | 122420 | 1175.56 | 0.81% |
| 2020-06-10 | 0.99 | 0.96 | -0.05 | -4.95% | 0.96 | 1.00 | 158516 | 1542.78 | 1.05% |
| 2020-06-09 | 0.96 | 1.01 | 0.05 | 5.21% | 0.94 | 1.01 | 250453 | 2483.84 | 1.66% |
| 2020-06-08 | 0.95 | 0.96 | 0.01 | 1.05% | 0.94 | 0.98 | 91480 | 877.66 | 0.61% |
| 2020-06-05 | 0.95 | 0.95 | -0.03 | -3.06% | 0.95 | 0.98 | 112163 | 1079.64 | 0.74% |
| 2020-06-04 | 1.00 | 0.98 | -0.03 | -2.97% | 0.97 | 1.00 | 111051 | 1091.35 | 0.73% |
| 2020-06-03 | 0.97 | 1.01 | 0.02 | 2.02% | 0.96 | 1.02 | 195113 | 1926.69 | 1.29% |
| 2020-06-02 | 0.94 | 0.99 | 0.03 | 3.13% | 0.94 | 1.01 | 205195 | 2006.02 | 1.36% |
| 2020-06-01 | 0.89 | 0.96 | 0.05 | 5.49% | 0.89 | 0.96 | 191144 | 1775.65 | 1.26% |
| 2020-05-29 | 0.92 | 0.91 | -0.04 | -4.21% | 0.90 | 0.94 | 180193 | 1642.14 | 1.19% |
| 2020-05-28 | 0.98 | 0.95 | -0.05 | -5.00% | 0.95 | 1.00 | 156528 | 1515.71 | 1.04% |
| 2020-05-27 | 1.06 | 1.00 | -0.01 | -0.99% | 0.97 | 1.06 | 338915 | 3451.72 | 2.24% |
| 2020-05-26 | 1.01 | 1.01 | 0.05 | 5.21% | 1.01 | 1.01 | 48639 | 491.25 | 0.32% |
| 2020-05-25 | 0.96 | 0.96 | 0.05 | 5.49% | 0.96 | 0.96 | 15323 | 147.10 | 0.10% |
| 2020-05-22 | 0.91 | 0.91 | 0.04 | 4.60% | 0.91 | 0.91 | 39196 | 356.68 | 0.26% |
| 2020-05-21 | 0.87 | 0.87 | 0.04 | 4.82% | 0.84 | 0.87 | 189838 | 1640.00 | 1.26% |
| 2020-05-20 | 0.87 | 0.83 | -0.04 | -4.60% | 0.83 | 0.87 | 204526 | 1726.07 | 1.35% |
| 2020-05-19 | 0.91 | 0.87 | -0.01 | -1.14% | 0.86 | 0.91 | 165936 | 1457.36 | 1.10% |
| 2020-05-18 | 0.91 | 0.88 | -0.02 | -2.22% | 0.86 | 0.95 | 369751 | 3287.59 | 2.45% |
| 2020-05-15 | 0.90 | 0.90 | -0.03 | -3.23% | 0.89 | 0.93 | 148228 | 1345.26 | 0.98% |
| 2020-05-14 | 0.96 | 0.93 | -0.05 | -5.10% | 0.93 | 0.98 | 236271 | 2229.25 | 1.56% |
| 2020-05-13 | 0.88 | 0.98 | 0.05 | 5.38% | 0.88 | 0.98 | 272924 | 2527.54 | 1.81% |
| 2020-05-12 | 0.93 | 0.93 | -0.05 | -5.10% | 0.93 | 0.93 | 54935 | 510.90 | 0.36% |
| 2020-05-11 | 0.98 | 0.98 | -0.05 | -4.85% | 0.98 | 1.00 | 206572 | 2026.58 | 1.37% |
| 2020-05-08 | 1.02 | 1.03 | 0.00 | 0.00% | 1.02 | 1.04 | 87330 | 897.92 | 0.58% |
| 2020-05-07 | 1.02 | 1.03 | 0.01 | 0.98% | 1.02 | 1.04 | 90388 | 930.87 | 0.60% |
| 2020-05-06 | 1.01 | 1.02 | -0.04 | -3.77% | 1.01 | 1.04 | 177425 | 1811.64 | 1.17% |
| 2020-04-30 | 1.04 | 1.06 | -0.01 | -0.93% | 1.03 | 1.07 | 110632 | 1161.09 | 0.73% |
| 2020-04-29 | 1.06 | 1.07 | 0.00 | 0.00% | 1.05 | 1.11 | 123044 | 1328.50 | 0.81% |
| 2020-04-28 | 1.05 | 1.07 | 0.01 | 0.94% | 1.04 | 1.10 | 127202 | 1371.58 | 0.84% |
| 2020-04-27 | 1.08 | 1.06 | -0.04 | -3.64% | 1.05 | 1.10 | 206652 | 2201.49 | 1.37% |
| 2020-04-24 | 1.05 | 1.10 | 0.05 | 4.76% | 1.04 | 1.10 | 233966 | 2556.20 | 1.55% |
| 2020-04-23 | 1.09 | 1.05 | -0.03 | -2.78% | 1.05 | 1.09 | 121151 | 1291.39 | 0.80% |
| 2020-04-22 | 1.11 | 1.08 | -0.05 | -4.42% | 1.07 | 1.13 | 207361 | 2256.84 | 1.37% |
| 2020-04-21 | 1.16 | 1.13 | 0.01 | 0.89% | 1.07 | 1.18 | 377874 | 4334.87 | 2.50% |
| 2020-04-20 | 1.09 | 1.12 | 0.05 | 4.67% | 1.07 | 1.12 | 163169 | 1813.31 | 1.08% |
| 2020-04-17 | 1.00 | 1.07 | 0.05 | 4.90% | 0.99 | 1.07 | 179305 | 1860.40 | 1.19% |
| 2020-04-16 | 1.04 | 1.02 | -0.05 | -4.67% | 1.02 | 1.05 | 189444 | 1947.85 | 1.25% |
| 2020-04-15 | 1.11 | 1.07 | -0.05 | -4.46% | 1.07 | 1.11 | 177888 | 1922.95 | 1.18% |
| 2020-04-14 | 1.11 | 1.12 | -0.01 | -0.88% | 1.10 | 1.14 | 173892 | 1934.39 | 1.15% |
| 2020-04-13 | 1.18 | 1.13 | -0.04 | -3.42% | 1.12 | 1.18 | 122180 | 1396.57 | 0.81% |
| 2020-04-10 | 1.17 | 1.17 | -0.01 | -0.85% | 1.16 | 1.20 | 117194 | 1377.70 | 0.78% |
| 2020-04-09 | 1.20 | 1.18 | -0.03 | -2.48% | 1.17 | 1.21 | 137424 | 1627.85 | 0.91% |
上证大盘股票行情在线 K线走势图
