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 |
|---|
| 2025-06-17 | 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% |
| 2025-05-23 | 4.37 | 4.20 | -0.15 | -3.45% | 4.20 | 4.39 | 334215 | 14283.52 | 2.99% |
| 2025-05-22 | 4.50 | 4.35 | -0.09 | -2.03% | 4.35 | 4.57 | 429401 | 19074.05 | 3.84% |
| 2025-05-21 | 4.62 | 4.44 | -0.29 | -6.13% | 4.44 | 4.80 | 712866 | 32634.85 | 6.37% |
| 2025-05-20 | 4.78 | 4.73 | 0.18 | 3.96% | 4.64 | 5.01 | 1161453 | 56313.53 | 10.38% |
| 2025-05-19 | 4.38 | 4.55 | 0.41 | 9.90% | 4.38 | 4.55 | 344017 | 15592.38 | 3.08% |
| 2025-05-16 | 4.14 | 4.14 | -0.02 | -0.48% | 4.10 | 4.19 | 88891 | 3678.83 | 0.79% |
| 2025-05-15 | 4.16 | 4.16 | -0.03 | -0.72% | 4.13 | 4.21 | 100337 | 4182.72 | 0.90% |
| 2025-05-14 | 4.24 | 4.19 | -0.05 | -1.18% | 4.05 | 4.24 | 222555 | 9275.10 | 1.99% |
| 2025-05-13 | 4.22 | 4.24 | 0.06 | 1.44% | 4.20 | 4.30 | 242933 | 10324.42 | 2.17% |
| 2025-05-12 | 4.16 | 4.18 | 0.04 | 0.97% | 4.12 | 4.23 | 129050 | 5396.71 | 1.15% |
| 2025-05-09 | 4.19 | 4.14 | -0.06 | -1.43% | 4.10 | 4.21 | 122515 | 5066.06 | 1.10% |
| 2025-05-08 | 4.21 | 4.20 | -0.04 | -0.94% | 4.17 | 4.29 | 257790 | 10895.50 | 2.30% |
| 2025-05-07 | 4.34 | 4.24 | -0.10 | -2.30% | 4.20 | 4.38 | 254164 | 10863.88 | 2.27% |
| 2025-05-06 | 4.06 | 4.34 | 0.29 | 7.16% | 4.05 | 4.46 | 429381 | 18461.12 | 3.84% |
| 2025-04-30 | 3.95 | 4.05 | 0.11 | 2.79% | 3.95 | 4.07 | 111534 | 4504.70 | 1.00% |
| 2025-04-29 | 3.98 | 3.94 | -0.01 | -0.25% | 3.92 | 4.01 | 74743 | 2967.01 | 0.67% |
| 2025-04-28 | 3.97 | 3.95 | -0.02 | -0.50% | 3.87 | 4.01 | 166975 | 6570.77 | 1.49% |
| 2025-04-25 | 3.99 | 3.97 | -0.03 | -0.75% | 3.95 | 4.08 | 146800 | 5889.56 | 1.31% |
| 2025-04-24 | 4.06 | 4.00 | -0.04 | -0.99% | 3.96 | 4.10 | 101447 | 4077.74 | 0.91% |
| 2025-04-23 | 4.11 | 4.04 | -0.07 | -1.70% | 4.03 | 4.14 | 110872 | 4514.21 | 0.99% |
| 2025-04-22 | 4.03 | 4.11 | 0.05 | 1.23% | 4.03 | 4.15 | 130342 | 5348.50 | 1.17% |
| 2025-04-21 | 3.99 | 4.06 | 0.07 | 1.75% | 3.92 | 4.07 | 109105 | 4380.45 | 0.98% |
| 2025-04-18 | 3.92 | 3.99 | 0.09 | 2.31% | 3.85 | 4.00 | 99288 | 3896.29 | 0.89% |
| 2025-04-17 | 3.88 | 3.90 | 0.01 | 0.26% | 3.86 | 4.02 | 129908 | 5139.05 | 1.16% |
| 2025-04-16 | 3.94 | 3.89 | -0.06 | -1.52% | 3.82 | 4.01 | 96464 | 3760.89 | 0.86% |
| 2025-04-15 | 4.05 | 3.95 | -0.05 | -1.25% | 3.92 | 4.05 | 74054 | 2934.98 | 0.66% |
| 2025-04-14 | 3.94 | 4.00 | 0.08 | 2.04% | 3.92 | 4.03 | 90242 | 3606.57 | 0.81% |
| 2025-04-11 | 3.88 | 3.92 | 0.05 | 1.29% | 3.85 | 3.95 | 112971 | 4408.94 | 1.01% |
| 2025-04-10 | 3.80 | 3.87 | 0.13 | 3.48% | 3.78 | 3.93 | 140016 | 5423.28 | 1.25% |
| 2025-04-09 | 3.59 | 3.74 | 0.12 | 3.31% | 3.37 | 3.81 | 174048 | 6340.83 | 1.56% |
| 2025-04-08 | 3.58 | 3.62 | -0.08 | -2.16% | 3.50 | 3.69 | 161393 | 5809.76 | 1.44% |
| 2025-04-07 | 3.94 | 3.70 | -0.41 | -9.98% | 3.70 | 3.94 | 125409 | 4713.46 | 1.12% |
| 2025-04-03 | 4.05 | 4.11 | 0.01 | 0.24% | 4.05 | 4.15 | 68630 | 2818.06 | 0.61% |
| 2025-04-02 | 4.13 | 4.10 | -0.03 | -0.73% | 4.09 | 4.14 | 50404 | 2072.83 | 0.45% |
| 2025-04-01 | 4.10 | 4.13 | 0.04 | 0.98% | 4.10 | 4.17 | 44884 | 1856.05 | 0.40% |
| 2025-03-31 | 4.15 | 4.09 | -0.10 | -2.39% | 4.05 | 4.17 | 86127 | 3537.44 | 0.77% |
| 2025-03-28 | 4.15 | 4.19 | 0.02 | 0.48% | 4.13 | 4.19 | 66944 | 2788.92 | 0.60% |
| 2025-03-27 | 4.25 | 4.17 | -0.08 | -1.88% | 4.15 | 4.25 | 61777 | 2586.09 | 0.55% |
| 2025-03-26 | 4.19 | 4.25 | 0.06 | 1.43% | 4.16 | 4.28 | 84614 | 3595.55 | 0.76% |
| 2025-03-25 | 4.14 | 4.19 | 0.04 | 0.96% | 4.10 | 4.22 | 92914 | 3863.99 | 0.83% |
| 2025-03-24 | 4.32 | 4.15 | -0.20 | -4.60% | 4.08 | 4.35 | 165215 | 6901.30 | 1.48% |
| 2025-03-21 | 4.35 | 4.35 | -0.04 | -0.91% | 4.29 | 4.40 | 171793 | 7443.90 | 1.54% |
| 2025-03-20 | 4.38 | 4.39 | -0.01 | -0.23% | 4.35 | 4.44 | 95485 | 4197.34 | 0.85% |
| 2025-03-19 | 4.45 | 4.40 | -0.06 | -1.35% | 4.38 | 4.50 | 115146 | 5084.58 | 1.03% |
| 2025-03-18 | 4.52 | 4.46 | -0.05 | -1.11% | 4.44 | 4.52 | 105355 | 4705.27 | 0.94% |
| 2025-03-17 | 4.53 | 4.51 | -0.02 | -0.44% | 4.49 | 4.57 | 135726 | 6133.50 | 1.21% |
| 2025-03-14 | 4.50 | 4.53 | 0.04 | 0.89% | 4.46 | 4.56 | 175836 | 7938.90 | 1.57% |
| 2025-03-13 | 4.56 | 4.49 | -0.08 | -1.75% | 4.45 | 4.57 | 155128 | 6983.46 | 1.39% |
| 2025-03-12 | 4.45 | 4.57 | 0.08 | 1.78% | 4.45 | 4.68 | 373140 | 17048.47 | 3.34% |
| 2025-03-11 | 4.32 | 4.49 | 0.12 | 2.75% | 4.28 | 4.66 | 340717 | 15317.00 | 3.05% |
| 2025-03-10 | 4.39 | 4.37 | 0.01 | 0.23% | 4.32 | 4.42 | 109975 | 4796.08 | 0.98% |
| 2025-03-07 | 4.45 | 4.36 | -0.15 | -3.33% | 4.35 | 4.48 | 210549 | 9238.87 | 1.88% |
| 2025-03-06 | 4.37 | 4.51 | 0.16 | 3.68% | 4.34 | 4.71 | 300782 | 13550.48 | 2.69% |
| 2025-03-05 | 4.42 | 4.35 | -0.05 | -1.14% | 4.25 | 4.42 | 167597 | 7224.72 | 1.50% |
| 2025-03-04 | 4.39 | 4.40 | -0.01 | -0.23% | 4.35 | 4.42 | 143800 | 6307.45 | 1.29% |
| 2025-03-03 | 4.41 | 4.41 | 0.00 | 0.00% | 4.38 | 4.50 | 157185 | 6974.41 | 1.41% |
| 2025-02-28 | 4.66 | 4.41 | -0.28 | -5.97% | 4.40 | 4.66 | 288210 | 12955.03 | 2.58% |
| 2025-02-27 | 4.71 | 4.69 | 0.00 | 0.00% | 4.60 | 4.79 | 249720 | 11769.84 | 2.23% |
| 2025-02-26 | 4.67 | 4.69 | 0.02 | 0.43% | 4.63 | 4.74 | 172435 | 8089.32 | 1.54% |
| 2025-02-25 | 4.62 | 4.67 | 0.01 | 0.21% | 4.58 | 4.71 | 187642 | 8769.69 | 1.68% |
| 2025-02-24 | 4.64 | 4.66 | 0.00 | 0.00% | 4.62 | 4.73 | 172867 | 8082.30 | 1.55% |
| 2025-02-21 | 4.64 | 4.66 | 0.03 | 0.65% | 4.53 | 4.71 | 192869 | 8915.46 | 1.72% |
| 2025-02-20 | 4.62 | 4.63 | -0.06 | -1.28% | 4.60 | 4.66 | 181726 | 8407.34 | 1.62% |
| 2025-02-19 | 4.58 | 4.69 | 0.07 | 1.52% | 4.58 | 4.71 | 263426 | 12209.26 | 2.35% |
上证大盘股票行情在线 K线走势图
