电子城(600658)股票行情
电子城(600658)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 | 6.20 | 6.07 | -0.11 | -1.78% | 6.03 | 6.20 | 321647 | 19584.88 | 2.88% |
| 2025-09-12 | 6.38 | 6.18 | -0.06 | -0.96% | 6.17 | 6.38 | 382611 | 23842.81 | 3.42% |
| 2025-09-11 | 6.09 | 6.24 | 0.14 | 2.30% | 6.01 | 6.24 | 410415 | 25291.06 | 3.67% |
| 2025-09-10 | 5.98 | 6.10 | 0.10 | 1.67% | 5.98 | 6.20 | 351002 | 21384.99 | 3.14% |
| 2025-09-09 | 6.09 | 6.00 | -0.09 | -1.48% | 5.98 | 6.17 | 312747 | 18949.71 | 2.80% |
| 2025-09-08 | 6.27 | 6.09 | -0.12 | -1.93% | 6.03 | 6.28 | 397056 | 24348.48 | 3.55% |
| 2025-09-05 | 6.10 | 6.21 | 0.09 | 1.47% | 6.01 | 6.30 | 476990 | 29373.42 | 4.26% |
| 2025-09-04 | 6.22 | 6.12 | -0.13 | -2.08% | 5.74 | 6.27 | 686136 | 41885.29 | 6.13% |
| 2025-09-03 | 6.21 | 6.25 | 0.13 | 2.12% | 6.02 | 6.67 | 963729 | 60568.06 | 8.62% |
| 2025-09-02 | 6.41 | 6.12 | -0.30 | -4.67% | 6.03 | 6.43 | 737260 | 45563.31 | 6.59% |
| 2025-09-01 | 6.44 | 6.42 | 0.11 | 1.74% | 6.31 | 6.53 | 609897 | 39247.23 | 5.45% |
| 2025-08-29 | 6.81 | 6.31 | -0.38 | -5.68% | 6.31 | 6.81 | 777834 | 50171.19 | 6.95% |
| 2025-08-28 | 6.65 | 6.69 | 0.08 | 1.21% | 6.48 | 6.94 | 816567 | 54631.43 | 7.30% |
| 2025-08-27 | 6.79 | 6.61 | -0.26 | -3.78% | 6.60 | 6.88 | 1068448 | 71888.99 | 9.55% |
| 2025-08-26 | 7.04 | 6.87 | -0.23 | -3.24% | 6.70 | 7.23 | 1462935 | 101409.04 | 13.08% |
| 2025-08-25 | 7.55 | 7.10 | -0.49 | -6.46% | 6.94 | 7.66 | 1627739 | 118029.48 | 14.55% |
| 2025-08-22 | 8.40 | 7.59 | -0.84 | -9.96% | 7.59 | 8.73 | 1747093 | 139841.38 | 15.62% |
| 2025-08-21 | 8.20 | 8.43 | -0.05 | -0.59% | 7.63 | 8.90 | 2021137 | 166292.61 | 18.07% |
| 2025-08-20 | 8.00 | 8.48 | 0.77 | 9.99% | 7.78 | 8.48 | 1745994 | 141592.64 | 15.61% |
| 2025-08-19 | 6.80 | 7.71 | 0.70 | 9.99% | 6.60 | 7.71 | 1630925 | 120213.62 | 14.58% |
| 2025-08-18 | 6.91 | 7.01 | 0.17 | 2.49% | 6.58 | 7.44 | 2418498 | 171162.66 | 21.62% |
| 2025-08-15 | 6.80 | 6.84 | -0.10 | -1.44% | 6.47 | 6.97 | 2063244 | 139101.53 | 18.45% |
| 2025-08-14 | 6.78 | 6.94 | 0.63 | 9.98% | 6.30 | 6.94 | 2543289 | 171993.86 | 22.74% |
| 2025-08-13 | 6.28 | 6.31 | 0.57 | 9.93% | 6.07 | 6.31 | 524135 | 32981.48 | 4.69% |
| 2025-08-12 | 5.50 | 5.74 | 0.52 | 9.96% | 5.41 | 5.74 | 1250753 | 71366.50 | 11.18% |
| 2025-08-11 | 5.24 | 5.22 | 0.04 | 0.77% | 5.14 | 5.28 | 246993 | 12872.27 | 2.21% |
| 2025-08-08 | 5.25 | 5.18 | -0.09 | -1.71% | 5.13 | 5.28 | 288549 | 14960.36 | 2.58% |
| 2025-08-07 | 5.06 | 5.27 | 0.21 | 4.15% | 5.03 | 5.42 | 574352 | 30192.90 | 5.13% |
| 2025-08-06 | 4.98 | 5.06 | 0.06 | 1.20% | 4.96 | 5.07 | 284335 | 14244.54 | 2.54% |
| 2025-08-05 | 5.00 | 5.00 | 0.00 | 0.00% | 4.95 | 5.09 | 304683 | 15249.85 | 2.72% |
| 2025-08-04 | 5.05 | 5.00 | -0.16 | -3.10% | 4.94 | 5.13 | 451190 | 22661.24 | 4.03% |
| 2025-08-01 | 4.95 | 5.16 | 0.21 | 4.24% | 4.91 | 5.34 | 733628 | 37574.98 | 6.56% |
| 2025-07-31 | 4.88 | 4.95 | 0.08 | 1.64% | 4.82 | 5.17 | 770739 | 38428.85 | 6.89% |
| 2025-07-30 | 4.77 | 4.87 | 0.10 | 2.10% | 4.73 | 4.91 | 331504 | 15931.52 | 2.96% |
| 2025-07-29 | 4.75 | 4.77 | 0.01 | 0.21% | 4.69 | 4.82 | 206134 | 9785.11 | 1.84% |
| 2025-07-28 | 4.57 | 4.76 | 0.08 | 1.71% | 4.55 | 4.78 | 318594 | 14890.72 | 2.85% |
| 2025-07-25 | 4.64 | 4.68 | 0.05 | 1.08% | 4.57 | 4.80 | 370396 | 17280.55 | 3.31% |
| 2025-07-24 | 4.52 | 4.63 | 0.09 | 1.98% | 4.52 | 4.67 | 227727 | 10526.46 | 2.04% |
| 2025-07-23 | 4.66 | 4.54 | -0.12 | -2.58% | 4.52 | 4.70 | 250044 | 11512.32 | 2.24% |
| 2025-07-22 | 4.63 | 4.66 | 0.04 | 0.87% | 4.56 | 4.71 | 215388 | 9971.79 | 1.93% |
| 2025-07-21 | 4.53 | 4.62 | 0.07 | 1.54% | 4.53 | 4.64 | 193482 | 8873.50 | 1.73% |
| 2025-07-18 | 4.45 | 4.55 | 0.09 | 2.02% | 4.45 | 4.58 | 218954 | 9870.67 | 1.96% |
| 2025-07-17 | 4.55 | 4.46 | -0.10 | -2.19% | 4.43 | 4.58 | 242836 | 10857.73 | 2.17% |
| 2025-07-16 | 4.48 | 4.56 | 0.05 | 1.11% | 4.48 | 4.57 | 140694 | 6382.05 | 1.26% |
| 2025-07-15 | 4.61 | 4.51 | -0.17 | -3.63% | 4.43 | 4.64 | 256195 | 11515.26 | 2.29% |
| 2025-07-14 | 4.77 | 4.68 | -0.09 | -1.89% | 4.63 | 4.77 | 189349 | 8845.56 | 1.69% |
| 2025-07-11 | 4.76 | 4.77 | 0.02 | 0.42% | 4.72 | 4.84 | 258163 | 12330.91 | 2.31% |
| 2025-07-10 | 4.57 | 4.75 | 0.17 | 3.71% | 4.57 | 4.79 | 315749 | 14895.32 | 2.82% |
| 2025-07-09 | 4.61 | 4.58 | -0.01 | -0.22% | 4.56 | 4.62 | 114551 | 5255.38 | 1.02% |
| 2025-07-08 | 4.52 | 4.59 | 0.06 | 1.32% | 4.50 | 4.59 | 116058 | 5292.31 | 1.04% |
| 2025-07-07 | 4.50 | 4.53 | 0.03 | 0.67% | 4.46 | 4.57 | 93181 | 4230.28 | 0.83% |
| 2025-07-04 | 4.58 | 4.50 | -0.10 | -2.17% | 4.50 | 4.62 | 162727 | 7385.73 | 1.45% |
| 2025-07-03 | 4.58 | 4.60 | 0.00 | 0.00% | 4.55 | 4.64 | 122157 | 5606.52 | 1.09% |
| 2025-07-02 | 4.61 | 4.60 | -0.04 | -0.86% | 4.51 | 4.63 | 186474 | 8509.18 | 1.67% |
| 2025-07-01 | 4.60 | 4.64 | 0.04 | 0.87% | 4.57 | 4.72 | 182336 | 8481.47 | 1.63% |
| 2025-06-30 | 4.58 | 4.60 | 0.02 | 0.44% | 4.56 | 4.66 | 133201 | 6135.08 | 1.19% |
| 2025-06-27 | 4.56 | 4.58 | 0.02 | 0.44% | 4.54 | 4.64 | 128999 | 5925.17 | 1.15% |
| 2025-06-26 | 4.60 | 4.56 | -0.05 | -1.08% | 4.54 | 4.66 | 175414 | 8071.38 | 1.57% |
| 2025-06-25 | 4.57 | 4.61 | 0.03 | 0.66% | 4.51 | 4.62 | 189116 | 8640.07 | 1.69% |
| 2025-06-24 | 4.51 | 4.58 | 0.05 | 1.10% | 4.50 | 4.60 | 168756 | 7690.76 | 1.51% |
| 2025-06-23 | 4.38 | 4.53 | 0.07 | 1.57% | 4.35 | 4.53 | 142574 | 6388.71 | 1.27% |
| 2025-06-20 | 4.52 | 4.46 | -0.08 | -1.76% | 4.42 | 4.55 | 198737 | 8918.30 | 1.78% |
| 2025-06-19 | 4.69 | 4.54 | -0.17 | -3.61% | 4.52 | 4.74 | 253093 | 11701.64 | 2.26% |
| 2025-06-18 | 4.86 | 4.71 | -0.17 | -3.48% | 4.66 | 4.87 | 315470 | 14905.18 | 2.82% |
| 2025-06-17 | 4.90 | 4.88 | 0.00 | 0.00% | 4.84 | 4.96 | 301966 | 14790.33 | 2.70% |
| 2025-06-16 | 4.80 | 4.88 | 0.05 | 1.04% | 4.80 | 4.92 | 329041 | 15975.55 | 2.94% |
| 2025-06-13 | 5.00 | 4.83 | -0.24 | -4.73% | 4.77 | 5.00 | 686780 | 33364.38 | 6.14% |
| 2025-06-12 | 4.58 | 5.07 | 0.46 | 9.98% | 4.57 | 5.07 | 712956 | 35036.59 | 6.37% |
| 2025-06-11 | 4.53 | 4.61 | 0.05 | 1.10% | 4.53 | 4.63 | 205601 | 9436.18 | 1.84% |
| 2025-06-10 | 4.69 | 4.56 | -0.16 | -3.39% | 4.50 | 4.72 | 390470 | 17932.06 | 3.49% |
| 2025-06-09 | 4.85 | 4.72 | -0.01 | -0.21% | 4.69 | 4.85 | 342517 | 16284.57 | 3.06% |
| 2025-06-06 | 4.72 | 4.73 | 0.11 | 2.38% | 4.61 | 4.84 | 440888 | 20731.73 | 3.94% |
| 2025-06-05 | 4.59 | 4.62 | 0.03 | 0.65% | 4.56 | 4.66 | 243200 | 11182.11 | 2.17% |
| 2025-06-04 | 4.69 | 4.59 | -0.05 | -1.08% | 4.54 | 4.72 | 331578 | 15191.13 | 2.96% |
| 2025-06-03 | 4.56 | 4.64 | 0.02 | 0.43% | 4.49 | 4.73 | 719275 | 33206.38 | 6.43% |
| 2025-05-30 | 4.41 | 4.62 | 0.20 | 4.52% | 4.36 | 4.86 | 923190 | 43837.44 | 8.25% |
| 2025-05-29 | 4.40 | 4.42 | 0.01 | 0.23% | 4.36 | 4.45 | 166125 | 7326.54 | 1.49% |
| 2025-05-28 | 4.48 | 4.41 | -0.11 | -2.43% | 4.40 | 4.51 | 302962 | 13497.13 | 2.71% |
| 2025-05-27 | 4.28 | 4.52 | 0.22 | 5.12% | 4.23 | 4.61 | 527113 | 23213.17 | 4.71% |
| 2025-05-26 | 4.26 | 4.30 | 0.10 | 2.38% | 4.20 | 4.32 | 236955 | 10079.99 | 2.12% |
上证大盘股票行情在线 K线走势图
