交运股份(600676)股票行情
交运股份(600676)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 | 5.15 | 5.22 | 0.04 | 0.77% | 5.14 | 5.27 | 314340 | 16326.23 | 3.06% |
| 2025-07-31 | 5.22 | 5.18 | -0.11 | -2.08% | 5.14 | 5.23 | 404637 | 20965.24 | 3.93% |
| 2025-07-30 | 5.41 | 5.29 | -0.24 | -4.34% | 5.17 | 5.41 | 836117 | 43852.71 | 8.13% |
| 2025-07-29 | 5.05 | 5.53 | 0.50 | 9.94% | 5.05 | 5.53 | 301586 | 16370.28 | 2.93% |
| 2025-07-28 | 5.22 | 5.03 | -0.25 | -4.73% | 4.96 | 5.32 | 503980 | 25436.91 | 4.90% |
| 2025-07-25 | 5.67 | 5.28 | -0.33 | -5.88% | 5.13 | 5.74 | 708651 | 37542.19 | 6.89% |
| 2025-07-24 | 5.41 | 5.61 | 0.16 | 2.94% | 5.41 | 5.63 | 434305 | 24041.66 | 4.22% |
| 2025-07-23 | 5.46 | 5.45 | -0.06 | -1.09% | 5.43 | 5.75 | 549502 | 30666.11 | 5.34% |
| 2025-07-22 | 5.45 | 5.51 | 0.04 | 0.73% | 5.38 | 5.60 | 468149 | 25749.82 | 4.55% |
| 2025-07-21 | 5.37 | 5.47 | -0.01 | -0.18% | 5.36 | 5.65 | 514860 | 28262.66 | 5.01% |
| 2025-07-18 | 5.44 | 5.48 | 0.04 | 0.74% | 5.33 | 5.55 | 826463 | 44901.87 | 8.04% |
| 2025-07-17 | 5.15 | 5.44 | 0.30 | 5.84% | 5.10 | 5.65 | 1042807 | 57227.96 | 10.14% |
| 2025-07-16 | 4.86 | 5.14 | 0.24 | 4.90% | 4.86 | 5.17 | 407750 | 20713.30 | 3.96% |
| 2025-07-15 | 4.99 | 4.90 | -0.11 | -2.20% | 4.79 | 5.00 | 286015 | 13953.07 | 2.78% |
| 2025-07-14 | 4.93 | 5.01 | 0.06 | 1.21% | 4.90 | 5.07 | 341156 | 17082.64 | 3.32% |
| 2025-07-11 | 4.78 | 4.95 | 0.19 | 3.99% | 4.72 | 4.99 | 481196 | 23500.29 | 4.68% |
| 2025-07-10 | 4.71 | 4.76 | 0.03 | 0.63% | 4.70 | 4.76 | 130133 | 6169.24 | 1.27% |
| 2025-07-09 | 4.73 | 4.73 | 0.02 | 0.42% | 4.71 | 4.78 | 182321 | 8653.33 | 1.77% |
| 2025-07-08 | 4.69 | 4.71 | 0.01 | 0.21% | 4.67 | 4.72 | 114524 | 5376.45 | 1.11% |
| 2025-07-07 | 4.65 | 4.70 | 0.05 | 1.08% | 4.62 | 4.70 | 118372 | 5531.67 | 1.15% |
| 2025-07-04 | 4.71 | 4.65 | -0.04 | -0.85% | 4.64 | 4.71 | 124068 | 5792.28 | 1.21% |
| 2025-07-03 | 4.67 | 4.69 | 0.00 | 0.00% | 4.67 | 4.71 | 111598 | 5229.87 | 1.09% |
| 2025-07-02 | 4.72 | 4.69 | -0.03 | -0.64% | 4.67 | 4.73 | 133961 | 6285.11 | 1.30% |
| 2025-07-01 | 4.71 | 4.72 | -0.01 | -0.21% | 4.67 | 4.78 | 168533 | 7937.52 | 1.64% |
| 2025-06-30 | 4.71 | 4.73 | 0.00 | 0.00% | 4.69 | 4.74 | 180631 | 8522.37 | 1.76% |
| 2025-06-27 | 4.70 | 4.73 | 0.05 | 1.07% | 4.70 | 4.80 | 217814 | 10337.38 | 2.12% |
| 2025-06-26 | 4.68 | 4.68 | -0.02 | -0.43% | 4.66 | 4.78 | 286627 | 13543.31 | 2.79% |
| 2025-06-25 | 4.70 | 4.70 | -0.07 | -1.47% | 4.64 | 4.81 | 565096 | 26542.94 | 5.49% |
| 2025-06-24 | 4.79 | 4.77 | 0.22 | 4.84% | 4.75 | 5.01 | 831332 | 40570.66 | 8.08% |
| 2025-06-23 | 4.40 | 4.55 | 0.12 | 2.71% | 4.39 | 4.57 | 169131 | 7629.22 | 1.64% |
| 2025-06-20 | 4.52 | 4.43 | -0.08 | -1.77% | 4.42 | 4.54 | 179390 | 8019.84 | 1.74% |
| 2025-06-19 | 4.60 | 4.51 | -0.08 | -1.74% | 4.49 | 4.67 | 313122 | 14302.99 | 3.04% |
| 2025-06-18 | 4.74 | 4.59 | -0.20 | -4.18% | 4.57 | 4.78 | 389121 | 18004.67 | 3.78% |
| 2025-06-17 | 4.81 | 4.79 | -0.02 | -0.42% | 4.73 | 4.92 | 293684 | 14125.91 | 2.86% |
| 2025-06-16 | 4.69 | 4.81 | 0.07 | 1.48% | 4.60 | 4.84 | 364938 | 17394.49 | 3.55% |
| 2025-06-13 | 4.88 | 4.74 | -0.20 | -4.05% | 4.68 | 4.91 | 529359 | 25267.86 | 5.15% |
| 2025-06-12 | 4.70 | 4.94 | 0.20 | 4.22% | 4.68 | 5.09 | 852922 | 41791.38 | 8.29% |
| 2025-06-11 | 4.70 | 4.74 | 0.06 | 1.28% | 4.70 | 4.84 | 409540 | 19499.73 | 3.98% |
| 2025-06-10 | 4.74 | 4.68 | -0.06 | -1.27% | 4.62 | 4.77 | 405606 | 19092.59 | 3.94% |
| 2025-06-09 | 4.70 | 4.74 | 0.05 | 1.07% | 4.67 | 4.76 | 353966 | 16709.77 | 3.44% |
| 2025-06-06 | 4.85 | 4.69 | -0.15 | -3.10% | 4.68 | 4.90 | 570693 | 27015.57 | 5.55% |
| 2025-06-05 | 4.91 | 4.84 | -0.12 | -2.42% | 4.77 | 4.99 | 924390 | 44804.04 | 8.99% |
| 2025-06-04 | 5.25 | 4.96 | -0.55 | -9.98% | 4.96 | 5.30 | 1465104 | 73989.19 | 14.25% |
| 2025-06-03 | 5.11 | 5.51 | 0.21 | 3.96% | 5.00 | 5.83 | 2059385 | 114546.75 | 20.02% |
| 2025-05-30 | 5.14 | 5.30 | 0.48 | 9.96% | 5.01 | 5.30 | 1188612 | 62300.19 | 11.56% |
| 2025-05-29 | 4.36 | 4.82 | 0.44 | 10.05% | 4.36 | 4.82 | 439219 | 20496.32 | 4.27% |
| 2025-05-28 | 4.39 | 4.38 | -0.02 | -0.45% | 4.36 | 4.47 | 86133 | 3800.85 | 0.84% |
| 2025-05-27 | 4.35 | 4.40 | 0.04 | 0.92% | 4.33 | 4.45 | 109193 | 4793.52 | 1.06% |
| 2025-05-26 | 4.29 | 4.36 | 0.05 | 1.16% | 4.28 | 4.40 | 92653 | 4032.87 | 0.90% |
| 2025-05-23 | 4.41 | 4.31 | -0.10 | -2.27% | 4.29 | 4.42 | 126581 | 5524.68 | 1.23% |
| 2025-05-22 | 4.44 | 4.41 | -0.03 | -0.68% | 4.38 | 4.59 | 164291 | 7341.27 | 1.60% |
| 2025-05-21 | 4.42 | 4.44 | 0.00 | 0.00% | 4.39 | 4.48 | 117382 | 5196.93 | 1.14% |
| 2025-05-20 | 4.43 | 4.44 | 0.01 | 0.23% | 4.38 | 4.50 | 120949 | 5358.38 | 1.18% |
| 2025-05-19 | 4.36 | 4.43 | 0.12 | 2.78% | 4.33 | 4.44 | 144297 | 6357.30 | 1.40% |
| 2025-05-16 | 4.31 | 4.31 | 0.01 | 0.23% | 4.27 | 4.36 | 84771 | 3657.16 | 0.82% |
| 2025-05-15 | 4.30 | 4.30 | -0.02 | -0.46% | 4.29 | 4.36 | 91794 | 3966.00 | 0.89% |
| 2025-05-14 | 4.26 | 4.32 | 0.08 | 1.89% | 4.22 | 4.32 | 122115 | 5229.78 | 1.19% |
| 2025-05-13 | 4.33 | 4.24 | -0.05 | -1.17% | 4.23 | 4.33 | 84850 | 3621.97 | 0.82% |
| 2025-05-12 | 4.29 | 4.29 | 0.03 | 0.70% | 4.25 | 4.31 | 79378 | 3394.24 | 0.77% |
| 2025-05-09 | 4.32 | 4.26 | -0.06 | -1.39% | 4.23 | 4.34 | 76729 | 3277.79 | 0.75% |
| 2025-05-08 | 4.25 | 4.32 | 0.03 | 0.70% | 4.25 | 4.34 | 121048 | 5214.76 | 1.18% |
| 2025-05-07 | 4.25 | 4.29 | 0.07 | 1.66% | 4.22 | 4.40 | 210101 | 9024.67 | 2.04% |
| 2025-05-06 | 4.12 | 4.22 | 0.14 | 3.43% | 4.10 | 4.26 | 140652 | 5896.09 | 1.37% |
| 2025-04-30 | 4.05 | 4.08 | 0.04 | 0.99% | 4.04 | 4.13 | 134980 | 5523.80 | 1.31% |
| 2025-04-29 | 4.08 | 4.04 | -0.17 | -4.04% | 4.01 | 4.12 | 236201 | 9559.52 | 2.30% |
| 2025-04-28 | 4.03 | 4.21 | 0.16 | 3.95% | 3.93 | 4.45 | 242910 | 10029.53 | 2.36% |
| 2025-04-25 | 4.03 | 4.05 | 0.01 | 0.25% | 4.02 | 4.12 | 84269 | 3438.77 | 0.82% |
| 2025-04-24 | 4.04 | 4.04 | -0.02 | -0.49% | 4.02 | 4.15 | 99208 | 4037.68 | 0.96% |
| 2025-04-23 | 4.08 | 4.06 | -0.01 | -0.25% | 4.04 | 4.12 | 95826 | 3895.42 | 0.93% |
| 2025-04-22 | 4.03 | 4.07 | 0.06 | 1.50% | 4.01 | 4.11 | 108543 | 4411.33 | 1.06% |
| 2025-04-21 | 3.99 | 4.01 | 0.04 | 1.01% | 3.93 | 4.01 | 57124 | 2271.28 | 0.56% |
| 2025-04-18 | 3.97 | 3.97 | -0.01 | -0.25% | 3.91 | 3.99 | 62643 | 2475.20 | 0.61% |
| 2025-04-17 | 4.00 | 3.98 | -0.02 | -0.50% | 3.94 | 4.03 | 62797 | 2504.08 | 0.61% |
| 2025-04-16 | 4.05 | 4.00 | -0.06 | -1.48% | 3.94 | 4.09 | 128485 | 5143.27 | 1.25% |
| 2025-04-15 | 4.13 | 4.06 | -0.05 | -1.22% | 4.02 | 4.16 | 108639 | 4417.20 | 1.06% |
| 2025-04-14 | 3.92 | 4.11 | 0.20 | 5.12% | 3.92 | 4.12 | 178803 | 7264.57 | 1.74% |
| 2025-04-11 | 3.81 | 3.91 | 0.06 | 1.56% | 3.81 | 4.05 | 135478 | 5325.54 | 1.32% |
| 2025-04-10 | 3.74 | 3.85 | 0.12 | 3.22% | 3.74 | 4.01 | 165027 | 6370.77 | 1.60% |
| 2025-04-09 | 3.52 | 3.73 | 0.15 | 4.19% | 3.34 | 3.75 | 172662 | 6166.69 | 1.68% |
| 2025-04-08 | 3.62 | 3.58 | -0.07 | -1.92% | 3.44 | 3.64 | 174764 | 6200.25 | 1.70% |
上证大盘股票行情在线 K线走势图
