陆家嘴(600663)股票行情
陆家嘴(600663)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 |
|---|
| 2025-06-16 | 9.52 | 9.59 | 0.06 | 0.63% | 9.52 | 9.83 | 130550 | 12563.83 | 0.41% |
| 2025-06-13 | 9.83 | 9.53 | -0.25 | -2.56% | 9.40 | 9.84 | 215017 | 20532.59 | 0.68% |
| 2025-06-12 | 9.63 | 9.78 | 0.15 | 1.56% | 9.63 | 9.86 | 127914 | 12480.27 | 0.41% |
| 2025-06-11 | 9.56 | 9.63 | 0.07 | 0.73% | 9.52 | 9.80 | 137984 | 13364.45 | 0.44% |
| 2025-06-10 | 9.27 | 9.56 | 0.31 | 3.35% | 9.25 | 9.70 | 207810 | 19798.42 | 0.66% |
| 2025-06-09 | 9.21 | 9.25 | 0.08 | 0.87% | 9.17 | 9.30 | 77336 | 7149.49 | 0.25% |
| 2025-06-06 | 9.25 | 9.17 | -0.06 | -0.65% | 9.16 | 9.28 | 53942 | 4962.25 | 0.17% |
| 2025-06-05 | 9.19 | 9.23 | 0.03 | 0.33% | 9.16 | 9.39 | 92314 | 8535.82 | 0.29% |
| 2025-06-04 | 9.29 | 9.20 | -0.09 | -0.97% | 9.16 | 9.38 | 92851 | 8561.74 | 0.29% |
| 2025-06-03 | 9.20 | 9.29 | 0.05 | 0.54% | 9.14 | 9.53 | 184732 | 17243.48 | 0.59% |
| 2025-05-30 | 9.02 | 9.24 | 0.19 | 2.10% | 9.02 | 9.39 | 130291 | 11985.59 | 0.41% |
| 2025-05-29 | 9.04 | 9.05 | -0.01 | -0.11% | 8.98 | 9.10 | 65102 | 5895.81 | 0.21% |
| 2025-05-28 | 8.99 | 9.06 | 0.07 | 0.78% | 8.95 | 9.10 | 63240 | 5711.11 | 0.20% |
| 2025-05-27 | 8.94 | 8.99 | 0.05 | 0.56% | 8.91 | 9.03 | 45962 | 4127.95 | 0.15% |
| 2025-05-26 | 8.96 | 8.94 | 0.00 | 0.00% | 8.90 | 9.03 | 48118 | 4308.36 | 0.15% |
| 2025-05-23 | 9.00 | 8.94 | -0.06 | -0.67% | 8.94 | 9.04 | 45259 | 4071.46 | 0.14% |
| 2025-05-22 | 9.02 | 9.00 | -0.03 | -0.33% | 8.92 | 9.04 | 37207 | 3340.26 | 0.12% |
| 2025-05-21 | 9.05 | 9.03 | 0.02 | 0.22% | 8.99 | 9.09 | 32591 | 2941.26 | 0.10% |
| 2025-05-20 | 9.05 | 9.01 | -0.02 | -0.22% | 8.96 | 9.06 | 39120 | 3526.23 | 0.12% |
| 2025-05-19 | 8.85 | 9.03 | 0.18 | 2.03% | 8.82 | 9.08 | 69834 | 6279.02 | 0.22% |
| 2025-05-16 | 9.01 | 8.85 | -0.14 | -1.56% | 8.81 | 9.04 | 60247 | 5346.34 | 0.19% |
| 2025-05-15 | 9.15 | 8.99 | -0.14 | -1.53% | 8.99 | 9.18 | 66950 | 6084.24 | 0.21% |
| 2025-05-14 | 9.08 | 9.13 | 0.09 | 1.00% | 8.94 | 9.15 | 76244 | 6887.09 | 0.24% |
| 2025-05-13 | 8.93 | 9.04 | 0.15 | 1.69% | 8.85 | 9.27 | 143363 | 13014.86 | 0.45% |
| 2025-05-12 | 8.76 | 8.89 | 0.15 | 1.72% | 8.75 | 8.94 | 88712 | 7855.48 | 0.28% |
| 2025-05-09 | 8.86 | 8.74 | -0.11 | -1.24% | 8.69 | 8.86 | 70969 | 6211.67 | 0.22% |
| 2025-05-08 | 8.87 | 8.85 | -0.05 | -0.56% | 8.81 | 8.93 | 60021 | 5323.90 | 0.19% |
| 2025-05-07 | 8.90 | 8.90 | 0.09 | 1.02% | 8.84 | 9.10 | 104773 | 9359.26 | 0.33% |
| 2025-05-06 | 8.84 | 8.81 | 0.01 | 0.11% | 8.78 | 8.88 | 119629 | 10550.49 | 0.38% |
| 2025-04-30 | 8.93 | 8.80 | -0.13 | -1.46% | 8.80 | 8.98 | 68105 | 6034.41 | 0.22% |
| 2025-04-29 | 8.80 | 8.93 | 0.08 | 0.90% | 8.74 | 8.93 | 68045 | 6036.50 | 0.22% |
| 2025-04-28 | 9.05 | 8.85 | -0.28 | -3.07% | 8.80 | 9.09 | 123098 | 10938.41 | 0.39% |
| 2025-04-25 | 9.22 | 9.13 | -0.03 | -0.33% | 9.11 | 9.43 | 129827 | 12041.70 | 0.41% |
| 2025-04-24 | 9.15 | 9.16 | 0.00 | 0.00% | 8.98 | 9.31 | 118190 | 10811.14 | 0.37% |
| 2025-04-23 | 9.38 | 9.16 | -0.20 | -2.14% | 9.13 | 9.42 | 116945 | 10811.01 | 0.37% |
| 2025-04-22 | 9.09 | 9.36 | 0.27 | 2.97% | 9.05 | 9.48 | 169015 | 15743.79 | 0.54% |
| 2025-04-21 | 9.03 | 9.09 | 0.06 | 0.66% | 8.91 | 9.14 | 83067 | 7541.60 | 0.26% |
| 2025-04-18 | 8.87 | 9.03 | 0.15 | 1.69% | 8.81 | 9.06 | 82747 | 7400.55 | 0.26% |
| 2025-04-17 | 8.72 | 8.88 | 0.12 | 1.37% | 8.68 | 9.02 | 95116 | 8469.81 | 0.30% |
| 2025-04-16 | 8.64 | 8.76 | 0.14 | 1.62% | 8.62 | 8.77 | 79005 | 6871.40 | 0.25% |
| 2025-04-15 | 8.74 | 8.62 | -0.09 | -1.03% | 8.59 | 8.75 | 48443 | 4180.86 | 0.15% |
| 2025-04-14 | 8.72 | 8.71 | -0.01 | -0.11% | 8.66 | 8.81 | 65964 | 5758.61 | 0.21% |
| 2025-04-11 | 8.87 | 8.72 | -0.16 | -1.80% | 8.68 | 8.88 | 71019 | 6226.05 | 0.23% |
| 2025-04-10 | 8.82 | 8.88 | 0.10 | 1.14% | 8.67 | 8.94 | 106788 | 9443.02 | 0.34% |
| 2025-04-09 | 8.51 | 8.78 | 0.23 | 2.69% | 8.34 | 8.82 | 114628 | 9874.90 | 0.36% |
| 2025-04-08 | 8.10 | 8.55 | 0.45 | 5.56% | 8.10 | 8.58 | 140892 | 11868.30 | 0.45% |
| 2025-04-07 | 8.80 | 8.10 | -0.88 | -9.80% | 8.08 | 8.80 | 136307 | 11429.11 | 0.43% |
| 2025-04-03 | 8.83 | 8.98 | 0.10 | 1.13% | 8.83 | 9.03 | 85160 | 7635.68 | 0.27% |
| 2025-04-02 | 8.80 | 8.88 | 0.02 | 0.23% | 8.80 | 8.90 | 55612 | 4923.75 | 0.18% |
| 2025-04-01 | 8.70 | 8.86 | 0.17 | 1.96% | 8.65 | 8.88 | 98803 | 8711.62 | 0.31% |
| 2025-03-31 | 8.80 | 8.69 | -0.15 | -1.70% | 8.66 | 8.89 | 83014 | 7264.79 | 0.26% |
| 2025-03-28 | 8.81 | 8.84 | 0.03 | 0.34% | 8.77 | 8.87 | 60655 | 5358.17 | 0.19% |
| 2025-03-27 | 8.78 | 8.81 | 0.00 | 0.00% | 8.74 | 8.83 | 48166 | 4236.67 | 0.15% |
| 2025-03-26 | 8.75 | 8.81 | 0.06 | 0.69% | 8.71 | 8.85 | 58333 | 5137.67 | 0.18% |
| 2025-03-25 | 8.70 | 8.75 | 0.08 | 0.92% | 8.67 | 8.76 | 62742 | 5468.29 | 0.20% |
| 2025-03-24 | 8.70 | 8.67 | -0.03 | -0.34% | 8.61 | 8.74 | 79634 | 6896.04 | 0.25% |
| 2025-03-21 | 8.77 | 8.70 | -0.08 | -0.91% | 8.68 | 8.84 | 68834 | 6029.97 | 0.22% |
| 2025-03-20 | 8.79 | 8.78 | -0.04 | -0.45% | 8.76 | 8.83 | 46530 | 4092.58 | 0.15% |
| 2025-03-19 | 8.81 | 8.82 | 0.00 | 0.00% | 8.78 | 8.85 | 52025 | 4579.65 | 0.16% |
| 2025-03-18 | 8.91 | 8.82 | -0.04 | -0.45% | 8.80 | 8.91 | 67328 | 5940.87 | 0.21% |
| 2025-03-17 | 8.71 | 8.86 | 0.16 | 1.84% | 8.71 | 8.95 | 153842 | 13600.23 | 0.49% |
| 2025-03-14 | 8.59 | 8.70 | 0.07 | 0.81% | 8.58 | 8.72 | 146230 | 12663.19 | 0.46% |
| 2025-03-13 | 8.69 | 8.63 | -0.07 | -0.80% | 8.57 | 8.71 | 107546 | 9272.09 | 0.34% |
| 2025-03-12 | 8.82 | 8.70 | -0.10 | -1.14% | 8.68 | 8.83 | 127533 | 11142.31 | 0.40% |
| 2025-03-11 | 8.88 | 8.80 | -0.13 | -1.46% | 8.76 | 8.91 | 107218 | 9449.98 | 0.34% |
| 2025-03-10 | 8.88 | 8.93 | 0.05 | 0.56% | 8.82 | 8.96 | 68353 | 6092.90 | 0.22% |
| 2025-03-07 | 9.11 | 8.88 | -0.23 | -2.52% | 8.85 | 9.11 | 105736 | 9435.08 | 0.34% |
| 2025-03-06 | 8.87 | 9.11 | 0.26 | 2.94% | 8.85 | 9.12 | 114529 | 10321.57 | 0.36% |
| 2025-03-05 | 9.03 | 8.85 | -0.12 | -1.34% | 8.81 | 9.15 | 117579 | 10513.98 | 0.37% |
| 2025-03-04 | 9.00 | 8.97 | 0.02 | 0.22% | 8.87 | 9.01 | 62421 | 5580.81 | 0.20% |
| 2025-03-03 | 8.90 | 8.95 | 0.07 | 0.79% | 8.88 | 9.08 | 89632 | 8063.80 | 0.28% |
| 2025-02-28 | 9.00 | 8.88 | -0.14 | -1.55% | 8.87 | 9.03 | 71265 | 6378.40 | 0.23% |
| 2025-02-27 | 9.00 | 9.02 | 0.03 | 0.33% | 8.96 | 9.07 | 71584 | 6449.06 | 0.23% |
| 2025-02-26 | 8.99 | 8.99 | 0.02 | 0.22% | 8.95 | 9.11 | 64889 | 5846.06 | 0.21% |
| 2025-02-25 | 9.02 | 8.97 | -0.10 | -1.10% | 8.96 | 9.07 | 51652 | 4647.10 | 0.16% |
| 2025-02-24 | 9.11 | 9.07 | -0.02 | -0.22% | 9.01 | 9.22 | 67383 | 6133.26 | 0.21% |
| 2025-02-21 | 8.92 | 9.09 | 0.18 | 2.02% | 8.89 | 9.17 | 82318 | 7452.64 | 0.26% |
| 2025-02-20 | 9.00 | 8.91 | -0.08 | -0.89% | 8.87 | 9.04 | 48173 | 4298.76 | 0.15% |
| 2025-02-19 | 8.91 | 8.99 | 0.07 | 0.78% | 8.90 | 9.03 | 47819 | 4286.96 | 0.15% |
| 2025-02-18 | 9.10 | 8.92 | -0.19 | -2.09% | 8.90 | 9.12 | 66980 | 6030.88 | 0.21% |
上证大盘股票行情在线 K线走势图
