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 |
|---|
| 2026-03-26 | 7.65 | 7.64 | -0.04 | -0.52% | 7.62 | 7.76 | 50686 | 3892.16 | 0.16% |
| 2026-03-25 | 7.52 | 7.68 | 0.16 | 2.13% | 7.52 | 7.69 | 66091 | 5045.68 | 0.21% |
| 2026-03-24 | 7.45 | 7.52 | 0.14 | 1.90% | 7.40 | 7.56 | 68675 | 5145.80 | 0.22% |
| 2026-03-23 | 7.70 | 7.38 | -0.37 | -4.77% | 7.31 | 7.71 | 138225 | 10350.21 | 0.44% |
| 2026-03-20 | 7.83 | 7.75 | -0.05 | -0.64% | 7.75 | 7.90 | 86029 | 6723.07 | 0.27% |
| 2026-03-19 | 7.92 | 7.80 | -0.13 | -1.64% | 7.78 | 7.94 | 92770 | 7273.45 | 0.29% |
| 2026-03-18 | 8.02 | 7.93 | -0.09 | -1.12% | 7.90 | 8.04 | 74947 | 5955.73 | 0.24% |
| 2026-03-17 | 7.97 | 8.02 | 0.08 | 1.01% | 7.96 | 8.10 | 99548 | 8019.07 | 0.32% |
| 2026-03-16 | 7.97 | 7.94 | -0.02 | -0.25% | 7.88 | 8.01 | 80949 | 6420.32 | 0.26% |
| 2026-03-13 | 7.99 | 7.96 | -0.05 | -0.62% | 7.96 | 8.12 | 110813 | 8901.33 | 0.35% |
| 2026-03-12 | 8.00 | 8.01 | -0.01 | -0.12% | 7.98 | 8.06 | 59022 | 4731.68 | 0.19% |
| 2026-03-11 | 8.03 | 8.02 | -0.01 | -0.12% | 7.97 | 8.04 | 58925 | 4718.40 | 0.19% |
| 2026-03-10 | 8.04 | 8.03 | 0.04 | 0.50% | 7.98 | 8.08 | 75829 | 6079.88 | 0.24% |
| 2026-03-09 | 8.03 | 7.99 | -0.11 | -1.36% | 7.92 | 8.06 | 92097 | 7352.32 | 0.29% |
| 2026-03-06 | 7.93 | 8.10 | 0.16 | 2.02% | 7.92 | 8.11 | 78394 | 6314.28 | 0.25% |
| 2026-03-05 | 8.00 | 7.94 | 0.01 | 0.13% | 7.92 | 8.04 | 74250 | 5919.24 | 0.24% |
| 2026-03-04 | 8.05 | 7.93 | -0.18 | -2.22% | 7.91 | 8.12 | 119844 | 9582.40 | 0.38% |
| 2026-03-03 | 8.22 | 8.11 | -0.10 | -1.22% | 8.06 | 8.27 | 114467 | 9319.02 | 0.36% |
| 2026-03-02 | 8.30 | 8.21 | -0.16 | -1.91% | 8.12 | 8.31 | 117066 | 9620.31 | 0.37% |
| 2026-02-27 | 8.36 | 8.37 | 0.00 | 0.00% | 8.30 | 8.39 | 62628 | 5222.67 | 0.20% |
| 2026-02-26 | 8.58 | 8.37 | -0.20 | -2.33% | 8.35 | 8.59 | 138700 | 11672.15 | 0.44% |
| 2026-02-25 | 8.42 | 8.57 | 0.19 | 2.27% | 8.38 | 8.67 | 167072 | 14371.71 | 0.53% |
| 2026-02-24 | 8.38 | 8.38 | 0.02 | 0.24% | 8.34 | 8.52 | 73665 | 6190.54 | 0.23% |
| 2026-02-13 | 8.40 | 8.36 | -0.03 | -0.36% | 8.34 | 8.48 | 88008 | 7406.01 | 0.28% |
| 2026-02-12 | 8.50 | 8.39 | -0.12 | -1.41% | 8.39 | 8.53 | 82229 | 6940.48 | 0.26% |
| 2026-02-11 | 8.38 | 8.51 | 0.10 | 1.19% | 8.37 | 8.56 | 95195 | 8088.43 | 0.30% |
| 2026-02-10 | 8.41 | 8.41 | -0.04 | -0.47% | 8.35 | 8.47 | 93979 | 7913.38 | 0.30% |
| 2026-02-09 | 8.32 | 8.45 | 0.21 | 2.55% | 8.27 | 8.58 | 175844 | 14876.23 | 0.56% |
| 2026-02-06 | 8.45 | 8.24 | -0.27 | -3.17% | 8.24 | 8.52 | 184233 | 15373.30 | 0.58% |
| 2026-02-05 | 8.20 | 8.51 | 0.32 | 3.91% | 8.18 | 8.68 | 344882 | 29269.71 | 1.09% |
| 2026-02-04 | 8.01 | 8.19 | 0.15 | 1.87% | 7.98 | 8.22 | 153417 | 12455.77 | 0.49% |
| 2026-02-03 | 8.01 | 8.04 | 0.11 | 1.39% | 8.00 | 8.17 | 123711 | 9988.96 | 0.39% |
| 2026-02-02 | 8.20 | 7.93 | -0.27 | -3.29% | 7.91 | 8.24 | 190032 | 15296.86 | 0.60% |
| 2026-01-30 | 8.50 | 8.20 | -0.35 | -4.09% | 8.19 | 8.50 | 183356 | 15203.34 | 0.58% |
| 2026-01-29 | 8.10 | 8.55 | 0.41 | 5.04% | 8.10 | 8.61 | 368413 | 31161.21 | 1.17% |
| 2026-01-28 | 8.04 | 8.14 | 0.10 | 1.24% | 8.03 | 8.21 | 122785 | 9998.65 | 0.39% |
| 2026-01-27 | 8.28 | 8.04 | -0.22 | -2.66% | 7.91 | 8.28 | 171510 | 13798.20 | 0.54% |
| 2026-01-26 | 8.36 | 8.26 | -0.13 | -1.55% | 8.21 | 8.41 | 127317 | 10539.45 | 0.40% |
| 2026-01-23 | 8.38 | 8.39 | 0.04 | 0.48% | 8.33 | 8.42 | 84896 | 7106.11 | 0.27% |
| 2026-01-22 | 8.35 | 8.35 | 0.04 | 0.48% | 8.28 | 8.36 | 64337 | 5352.51 | 0.20% |
| 2026-01-21 | 8.37 | 8.31 | -0.10 | -1.19% | 8.27 | 8.45 | 141565 | 11810.34 | 0.45% |
| 2026-01-20 | 8.14 | 8.41 | 0.26 | 3.19% | 8.11 | 8.50 | 234309 | 19534.65 | 0.74% |
| 2026-01-19 | 8.08 | 8.15 | 0.08 | 0.99% | 8.03 | 8.22 | 74365 | 6066.04 | 0.24% |
| 2026-01-16 | 8.20 | 8.07 | -0.08 | -0.98% | 8.04 | 8.22 | 86113 | 6970.78 | 0.27% |
| 2026-01-15 | 8.13 | 8.15 | 0.04 | 0.49% | 8.09 | 8.20 | 84430 | 6874.05 | 0.27% |
| 2026-01-14 | 8.18 | 8.11 | -0.09 | -1.10% | 8.05 | 8.25 | 125648 | 10267.31 | 0.40% |
| 2026-01-13 | 8.20 | 8.20 | -0.01 | -0.12% | 8.15 | 8.23 | 91774 | 7519.92 | 0.29% |
| 2026-01-12 | 8.21 | 8.21 | -0.02 | -0.24% | 8.15 | 8.25 | 87423 | 7160.19 | 0.28% |
| 2026-01-09 | 8.15 | 8.23 | 0.08 | 0.98% | 8.12 | 8.25 | 97687 | 8009.63 | 0.31% |
| 2026-01-08 | 8.01 | 8.15 | 0.11 | 1.37% | 8.01 | 8.19 | 76475 | 6205.62 | 0.24% |
| 2026-01-07 | 8.14 | 8.04 | -0.10 | -1.23% | 8.04 | 8.18 | 62585 | 5074.61 | 0.20% |
| 2026-01-06 | 8.10 | 8.14 | 0.08 | 0.99% | 8.08 | 8.15 | 78650 | 6389.80 | 0.25% |
| 2026-01-05 | 7.90 | 8.06 | 0.15 | 1.90% | 7.88 | 8.09 | 99095 | 7951.29 | 0.31% |
| 2025-12-31 | 7.91 | 7.91 | 0.03 | 0.38% | 7.84 | 7.95 | 47711 | 3772.20 | 0.15% |
| 2025-12-30 | 7.90 | 7.88 | -0.04 | -0.51% | 7.87 | 7.95 | 38471 | 3036.50 | 0.12% |
| 2025-12-29 | 8.03 | 7.92 | -0.04 | -0.50% | 7.91 | 8.03 | 53627 | 4262.74 | 0.17% |
| 2025-12-26 | 7.95 | 7.96 | 0.00 | 0.00% | 7.93 | 8.00 | 59413 | 4737.73 | 0.19% |
| 2025-12-25 | 7.94 | 7.96 | 0.03 | 0.38% | 7.93 | 7.98 | 41279 | 3284.12 | 0.13% |
| 2025-12-24 | 7.91 | 7.93 | 0.02 | 0.25% | 7.85 | 7.95 | 45999 | 3640.64 | 0.15% |
| 2025-12-23 | 7.90 | 7.91 | 0.01 | 0.13% | 7.88 | 7.94 | 44462 | 3512.20 | 0.14% |
| 2025-12-22 | 7.92 | 7.90 | -0.02 | -0.25% | 7.88 | 7.95 | 47392 | 3753.67 | 0.15% |
| 2025-12-19 | 7.87 | 7.92 | 0.05 | 0.64% | 7.84 | 8.00 | 69471 | 5519.68 | 0.22% |
| 2025-12-18 | 7.85 | 7.87 | 0.00 | 0.00% | 7.81 | 7.90 | 50319 | 3961.85 | 0.16% |
| 2025-12-17 | 7.91 | 7.87 | -0.05 | -0.63% | 7.73 | 7.92 | 107557 | 8415.61 | 0.34% |
| 2025-12-16 | 8.02 | 7.92 | -0.10 | -1.25% | 7.88 | 8.04 | 95878 | 7594.53 | 0.30% |
| 2025-12-15 | 8.09 | 8.02 | -0.10 | -1.23% | 8.01 | 8.12 | 65352 | 5261.68 | 0.21% |
| 2025-12-12 | 8.10 | 8.12 | 0.04 | 0.50% | 8.08 | 8.16 | 55675 | 4522.37 | 0.18% |
| 2025-12-11 | 8.16 | 8.08 | -0.08 | -0.98% | 8.05 | 8.17 | 58772 | 4754.93 | 0.19% |
| 2025-12-10 | 8.02 | 8.16 | 0.14 | 1.75% | 7.95 | 8.20 | 119679 | 9673.72 | 0.38% |
| 2025-12-09 | 8.11 | 8.08 | -0.05 | -0.62% | 8.08 | 8.14 | 46760 | 3785.26 | 0.15% |
| 2025-12-08 | 8.18 | 8.13 | -0.03 | -0.37% | 8.12 | 8.21 | 56551 | 4608.38 | 0.18% |
| 2025-12-05 | 8.13 | 8.16 | 0.02 | 0.25% | 8.07 | 8.18 | 68801 | 5586.28 | 0.22% |
| 2025-12-04 | 8.16 | 8.14 | -0.02 | -0.25% | 8.11 | 8.20 | 48062 | 3914.94 | 0.15% |
| 2025-12-03 | 8.21 | 8.16 | -0.04 | -0.49% | 8.12 | 8.22 | 52564 | 4294.33 | 0.17% |
| 2025-12-02 | 8.19 | 8.20 | 0.02 | 0.24% | 8.14 | 8.21 | 41208 | 3371.66 | 0.13% |
| 2025-12-01 | 8.18 | 8.18 | 0.01 | 0.12% | 8.15 | 8.20 | 56685 | 4636.44 | 0.18% |
| 2025-11-28 | 8.15 | 8.17 | 0.02 | 0.25% | 8.09 | 8.18 | 47424 | 3858.84 | 0.15% |
| 2025-11-27 | 8.20 | 8.15 | -0.05 | -0.61% | 8.11 | 8.21 | 92170 | 7517.99 | 0.29% |
| 2025-11-26 | 8.29 | 8.20 | -0.08 | -0.97% | 8.20 | 8.34 | 78465 | 6485.66 | 0.25% |
| 2025-11-25 | 8.33 | 8.28 | -0.03 | -0.36% | 8.27 | 8.36 | 76458 | 6353.98 | 0.24% |
上证大盘股票行情在线 K线走势图
陆家嘴(600663)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
