太极实业(600667)股票行情
太极实业(600667)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 |
|---|
| 2025-08-01 | 6.57 | 6.59 | 0.00 | 0.00% | 6.56 | 6.64 | 139168 | 9184.57 | 0.66% |
| 2025-07-31 | 6.67 | 6.59 | -0.09 | -1.35% | 6.55 | 6.73 | 239262 | 15858.04 | 1.14% |
| 2025-07-30 | 6.74 | 6.68 | -0.07 | -1.04% | 6.65 | 6.74 | 216947 | 14522.97 | 1.03% |
| 2025-07-29 | 6.69 | 6.75 | 0.05 | 0.75% | 6.65 | 6.75 | 215165 | 14400.52 | 1.02% |
| 2025-07-28 | 6.74 | 6.70 | -0.03 | -0.45% | 6.69 | 6.74 | 180104 | 12086.06 | 0.86% |
| 2025-07-25 | 6.79 | 6.73 | -0.04 | -0.59% | 6.70 | 6.79 | 211656 | 14244.55 | 1.00% |
| 2025-07-24 | 6.64 | 6.77 | 0.13 | 1.96% | 6.61 | 6.79 | 341119 | 22970.74 | 1.62% |
| 2025-07-23 | 6.70 | 6.64 | -0.04 | -0.60% | 6.62 | 6.73 | 226179 | 15115.34 | 1.07% |
| 2025-07-22 | 6.72 | 6.68 | -0.04 | -0.60% | 6.66 | 6.73 | 260213 | 17414.30 | 1.24% |
| 2025-07-21 | 6.65 | 6.72 | 0.10 | 1.51% | 6.64 | 6.73 | 275784 | 18428.96 | 1.31% |
| 2025-07-18 | 6.66 | 6.62 | -0.04 | -0.60% | 6.60 | 6.67 | 179726 | 11898.71 | 0.85% |
| 2025-07-17 | 6.59 | 6.66 | 0.07 | 1.06% | 6.56 | 6.66 | 173092 | 11474.56 | 0.82% |
| 2025-07-16 | 6.60 | 6.59 | -0.01 | -0.15% | 6.56 | 6.64 | 169930 | 11221.20 | 0.81% |
| 2025-07-15 | 6.65 | 6.60 | -0.05 | -0.75% | 6.55 | 6.66 | 213413 | 14086.64 | 1.01% |
| 2025-07-14 | 6.69 | 6.65 | -0.06 | -0.89% | 6.64 | 6.70 | 177533 | 11829.77 | 0.84% |
| 2025-07-11 | 6.73 | 6.71 | -0.02 | -0.30% | 6.66 | 6.75 | 295661 | 19827.55 | 1.40% |
| 2025-07-10 | 6.69 | 6.73 | 0.00 | 0.00% | 6.65 | 6.80 | 322576 | 21744.30 | 1.53% |
| 2025-07-09 | 6.69 | 6.73 | 0.09 | 1.36% | 6.63 | 6.77 | 445228 | 29867.57 | 2.11% |
| 2025-07-08 | 6.58 | 6.64 | 0.15 | 2.31% | 6.55 | 6.66 | 326488 | 21601.90 | 1.55% |
| 2025-07-07 | 6.51 | 6.49 | -0.05 | -0.76% | 6.48 | 6.53 | 127044 | 8256.51 | 0.60% |
| 2025-07-04 | 6.59 | 6.54 | -0.04 | -0.61% | 6.51 | 6.60 | 202000 | 13226.70 | 0.96% |
| 2025-07-03 | 6.55 | 6.58 | 0.01 | 0.15% | 6.53 | 6.60 | 158193 | 10385.71 | 0.75% |
| 2025-07-02 | 6.60 | 6.57 | -0.05 | -0.76% | 6.51 | 6.62 | 241531 | 15814.59 | 1.15% |
| 2025-07-01 | 6.60 | 6.62 | 0.04 | 0.61% | 6.55 | 6.67 | 275888 | 18237.05 | 1.31% |
| 2025-06-30 | 6.56 | 6.58 | 0.06 | 0.92% | 6.53 | 6.68 | 305053 | 20152.86 | 1.45% |
| 2025-06-27 | 6.52 | 6.52 | 0.04 | 0.62% | 6.47 | 6.59 | 299653 | 19559.44 | 1.42% |
| 2025-06-26 | 6.55 | 6.48 | 0.01 | 0.15% | 6.46 | 6.63 | 385345 | 25199.80 | 1.83% |
| 2025-06-25 | 6.45 | 6.47 | 0.03 | 0.47% | 6.36 | 6.48 | 373550 | 23986.37 | 1.77% |
| 2025-06-24 | 6.20 | 6.44 | 0.24 | 3.87% | 6.20 | 6.54 | 496773 | 31927.04 | 2.36% |
| 2025-06-23 | 6.05 | 6.20 | 0.09 | 1.47% | 6.03 | 6.22 | 187508 | 11581.15 | 0.89% |
| 2025-06-20 | 6.19 | 6.11 | -0.07 | -1.13% | 6.09 | 6.24 | 218590 | 13425.17 | 1.04% |
| 2025-06-19 | 6.41 | 6.27 | 0.00 | 0.00% | 6.25 | 6.50 | 390354 | 24863.98 | 1.85% |
| 2025-06-18 | 6.24 | 6.27 | 0.01 | 0.16% | 6.19 | 6.29 | 144415 | 9008.50 | 0.69% |
| 2025-06-17 | 6.23 | 6.26 | 0.03 | 0.48% | 6.20 | 6.28 | 129147 | 8058.11 | 0.61% |
| 2025-06-16 | 6.21 | 6.23 | 0.02 | 0.32% | 6.20 | 6.25 | 118096 | 7352.61 | 0.56% |
| 2025-06-13 | 6.31 | 6.21 | -0.12 | -1.90% | 6.20 | 6.31 | 194730 | 12160.40 | 0.92% |
| 2025-06-12 | 6.32 | 6.33 | -0.01 | -0.16% | 6.29 | 6.35 | 122256 | 7718.72 | 0.58% |
| 2025-06-11 | 6.33 | 6.34 | 0.02 | 0.32% | 6.33 | 6.39 | 122622 | 7796.32 | 0.58% |
| 2025-06-10 | 6.42 | 6.32 | -0.09 | -1.40% | 6.28 | 6.43 | 181119 | 11491.62 | 0.86% |
| 2025-06-09 | 6.42 | 6.41 | 0.00 | 0.00% | 6.38 | 6.44 | 154076 | 9882.08 | 0.73% |
| 2025-06-06 | 6.40 | 6.41 | 0.00 | 0.00% | 6.36 | 6.42 | 120882 | 7729.60 | 0.57% |
| 2025-06-05 | 6.36 | 6.41 | 0.04 | 0.63% | 6.34 | 6.43 | 154301 | 9855.84 | 0.73% |
| 2025-06-04 | 6.31 | 6.37 | 0.06 | 0.95% | 6.31 | 6.38 | 112467 | 7145.61 | 0.53% |
| 2025-06-03 | 6.31 | 6.31 | -0.02 | -0.32% | 6.29 | 6.35 | 100388 | 6348.13 | 0.48% |
| 2025-05-30 | 6.38 | 6.33 | -0.07 | -1.09% | 6.29 | 6.39 | 131656 | 8323.73 | 0.63% |
| 2025-05-29 | 6.30 | 6.40 | 0.13 | 2.07% | 6.29 | 6.42 | 165769 | 10576.82 | 0.79% |
| 2025-05-28 | 6.33 | 6.27 | -0.06 | -0.95% | 6.26 | 6.36 | 99007 | 6236.10 | 0.47% |
| 2025-05-27 | 6.37 | 6.33 | -0.05 | -0.78% | 6.30 | 6.37 | 126124 | 7973.80 | 0.60% |
| 2025-05-26 | 6.31 | 6.38 | 0.08 | 1.27% | 6.30 | 6.44 | 128690 | 8218.49 | 0.61% |
| 2025-05-23 | 6.37 | 6.30 | -0.09 | -1.41% | 6.30 | 6.45 | 135513 | 8636.31 | 0.64% |
| 2025-05-22 | 6.43 | 6.39 | -0.06 | -0.93% | 6.37 | 6.51 | 154026 | 9901.64 | 0.73% |
| 2025-05-21 | 6.50 | 6.45 | -0.06 | -0.92% | 6.44 | 6.51 | 122389 | 7913.42 | 0.58% |
| 2025-05-20 | 6.48 | 6.51 | 0.02 | 0.31% | 6.46 | 6.52 | 123990 | 8062.16 | 0.59% |
| 2025-05-19 | 6.44 | 6.49 | 0.06 | 0.93% | 6.37 | 6.50 | 138095 | 8914.85 | 0.66% |
| 2025-05-16 | 6.45 | 6.43 | -0.04 | -0.62% | 6.42 | 6.51 | 148433 | 9596.71 | 0.70% |
| 2025-05-15 | 6.54 | 6.47 | -0.09 | -1.37% | 6.46 | 6.57 | 152220 | 9885.38 | 0.72% |
| 2025-05-14 | 6.54 | 6.56 | 0.01 | 0.15% | 6.49 | 6.61 | 164262 | 10756.53 | 0.78% |
| 2025-05-13 | 6.68 | 6.55 | -0.07 | -1.06% | 6.54 | 6.69 | 185411 | 12234.11 | 0.88% |
| 2025-05-12 | 6.56 | 6.62 | 0.13 | 2.00% | 6.50 | 6.63 | 209123 | 13794.65 | 0.99% |
| 2025-05-09 | 6.58 | 6.49 | -0.10 | -1.52% | 6.45 | 6.58 | 170209 | 11067.10 | 0.81% |
| 2025-05-08 | 6.55 | 6.59 | 0.03 | 0.46% | 6.52 | 6.61 | 191061 | 12576.11 | 0.91% |
| 2025-05-07 | 6.60 | 6.56 | 0.06 | 0.92% | 6.48 | 6.62 | 226871 | 14839.39 | 1.08% |
| 2025-05-06 | 6.36 | 6.50 | 0.18 | 2.85% | 6.35 | 6.50 | 204214 | 13202.02 | 0.97% |
| 2025-04-30 | 6.31 | 6.32 | 0.00 | 0.00% | 6.30 | 6.38 | 137637 | 8737.06 | 0.65% |
| 2025-04-29 | 6.28 | 6.32 | 0.03 | 0.48% | 6.27 | 6.38 | 111303 | 7048.28 | 0.53% |
| 2025-04-28 | 6.41 | 6.29 | -0.18 | -2.78% | 6.28 | 6.44 | 185862 | 11770.56 | 0.88% |
| 2025-04-25 | 6.45 | 6.47 | 0.05 | 0.78% | 6.41 | 6.50 | 128513 | 8307.83 | 0.61% |
| 2025-04-24 | 6.52 | 6.42 | -0.07 | -1.08% | 6.39 | 6.53 | 149386 | 9629.38 | 0.71% |
| 2025-04-23 | 6.51 | 6.49 | 0.02 | 0.31% | 6.47 | 6.58 | 163549 | 10639.71 | 0.78% |
| 2025-04-22 | 6.47 | 6.47 | 0.02 | 0.31% | 6.42 | 6.52 | 174543 | 11288.52 | 0.83% |
| 2025-04-21 | 6.39 | 6.45 | 0.06 | 0.94% | 6.33 | 6.46 | 139193 | 8958.27 | 0.66% |
| 2025-04-18 | 6.39 | 6.39 | -0.01 | -0.16% | 6.31 | 6.43 | 123768 | 7886.27 | 0.59% |
| 2025-04-17 | 6.31 | 6.40 | 0.04 | 0.63% | 6.31 | 6.46 | 181098 | 11627.16 | 0.86% |
| 2025-04-16 | 6.39 | 6.36 | -0.04 | -0.63% | 6.24 | 6.42 | 190941 | 12110.94 | 0.91% |
| 2025-04-15 | 6.39 | 6.40 | -0.03 | -0.47% | 6.34 | 6.42 | 162168 | 10338.56 | 0.77% |
| 2025-04-14 | 6.56 | 6.43 | 0.04 | 0.63% | 6.40 | 6.59 | 268625 | 17360.06 | 1.28% |
| 2025-04-11 | 6.23 | 6.39 | 0.15 | 2.40% | 6.19 | 6.50 | 381001 | 24274.80 | 1.81% |
| 2025-04-10 | 6.24 | 6.24 | 0.15 | 2.46% | 6.21 | 6.37 | 313093 | 19675.84 | 1.49% |
| 2025-04-09 | 5.88 | 6.09 | 0.14 | 2.35% | 5.61 | 6.14 | 371107 | 22090.00 | 1.76% |
| 2025-04-08 | 6.13 | 5.95 | -0.19 | -3.09% | 5.80 | 6.23 | 448525 | 26860.43 | 2.13% |
上证大盘股票行情在线 K线走势图
