大商股份(600694)股票行情
大商股份(600694)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 | 19.35 | 19.24 | -0.10 | -0.52% | 19.02 | 19.35 | 38212 | 7325.58 | 1.11% |
| 2025-06-13 | 19.71 | 19.34 | -0.49 | -2.47% | 19.27 | 19.77 | 49344 | 9594.88 | 1.43% |
| 2025-06-12 | 19.95 | 19.83 | -0.21 | -1.05% | 19.73 | 20.09 | 44448 | 8813.23 | 1.29% |
| 2025-06-11 | 19.93 | 20.04 | 0.05 | 0.25% | 19.86 | 20.18 | 32843 | 6591.06 | 0.95% |
| 2025-06-10 | 20.59 | 19.99 | -0.73 | -3.52% | 19.73 | 20.79 | 78870 | 15896.75 | 2.29% |
| 2025-06-09 | 23.69 | 23.79 | 0.12 | 0.51% | 23.51 | 23.83 | 44128 | 10479.77 | 1.41% |
| 2025-06-06 | 23.96 | 23.67 | -0.19 | -0.80% | 23.60 | 23.96 | 28259 | 6699.85 | 0.90% |
| 2025-06-05 | 23.83 | 23.86 | -0.10 | -0.42% | 23.79 | 24.03 | 23605 | 5636.42 | 0.75% |
| 2025-06-04 | 24.05 | 23.96 | -0.09 | -0.37% | 23.73 | 24.23 | 43174 | 10303.84 | 1.38% |
| 2025-06-03 | 23.67 | 24.05 | 0.46 | 1.95% | 23.43 | 24.13 | 50055 | 11949.23 | 1.60% |
| 2025-05-30 | 23.63 | 23.59 | 0.12 | 0.51% | 23.54 | 23.85 | 30234 | 7151.28 | 0.97% |
| 2025-05-29 | 23.64 | 23.47 | -0.17 | -0.72% | 23.30 | 23.74 | 34271 | 8073.52 | 1.09% |
| 2025-05-28 | 23.60 | 23.64 | 0.14 | 0.60% | 23.48 | 23.77 | 24671 | 5820.85 | 0.79% |
| 2025-05-27 | 23.77 | 23.50 | -0.23 | -0.97% | 23.42 | 23.84 | 35258 | 8301.08 | 1.13% |
| 2025-05-26 | 23.80 | 23.73 | -0.17 | -0.71% | 23.60 | 23.93 | 26214 | 6224.69 | 0.84% |
| 2025-05-23 | 24.40 | 23.90 | -0.53 | -2.17% | 23.88 | 24.50 | 38679 | 9357.88 | 1.24% |
| 2025-05-22 | 24.88 | 24.43 | -0.44 | -1.77% | 24.40 | 25.08 | 29434 | 7258.03 | 0.94% |
| 2025-05-21 | 25.10 | 24.87 | -0.29 | -1.15% | 24.79 | 25.37 | 34383 | 8571.58 | 1.10% |
| 2025-05-20 | 24.88 | 25.16 | 0.22 | 0.88% | 24.52 | 25.22 | 56624 | 14121.03 | 1.81% |
| 2025-05-19 | 24.78 | 24.94 | 0.33 | 1.34% | 24.55 | 25.12 | 41285 | 10274.66 | 1.32% |
| 2025-05-16 | 24.61 | 24.61 | -0.10 | -0.40% | 24.47 | 24.69 | 26848 | 6596.14 | 0.86% |
| 2025-05-15 | 24.73 | 24.71 | 0.01 | 0.04% | 24.55 | 24.89 | 27071 | 6692.39 | 0.86% |
| 2025-05-14 | 24.99 | 24.70 | -0.27 | -1.08% | 24.52 | 24.99 | 47052 | 11629.65 | 1.50% |
| 2025-05-13 | 25.41 | 24.97 | -0.39 | -1.54% | 24.82 | 25.63 | 47653 | 11931.27 | 1.52% |
| 2025-05-12 | 25.37 | 25.36 | -0.01 | -0.04% | 25.05 | 25.50 | 37261 | 9416.63 | 1.19% |
| 2025-05-09 | 25.65 | 25.37 | -0.30 | -1.17% | 25.20 | 26.05 | 37241 | 9529.41 | 1.19% |
| 2025-05-08 | 25.60 | 25.67 | -0.12 | -0.47% | 25.41 | 25.83 | 27003 | 6933.91 | 0.86% |
| 2025-05-07 | 25.90 | 25.79 | 0.05 | 0.19% | 25.64 | 26.48 | 38282 | 9918.28 | 1.22% |
| 2025-05-06 | 25.02 | 25.74 | 0.71 | 2.84% | 24.92 | 25.76 | 48577 | 12360.98 | 1.55% |
| 2025-04-30 | 26.11 | 25.03 | -1.29 | -4.90% | 24.92 | 26.50 | 71835 | 18387.83 | 2.29% |
| 2025-04-29 | 25.92 | 26.32 | 0.28 | 1.08% | 25.73 | 26.38 | 37478 | 9765.30 | 1.20% |
| 2025-04-28 | 26.90 | 26.04 | -0.17 | -0.65% | 25.89 | 26.99 | 56520 | 14929.33 | 1.81% |
| 2025-04-25 | 26.05 | 26.21 | 0.16 | 0.61% | 25.81 | 26.45 | 32542 | 8524.25 | 1.04% |
| 2025-04-24 | 26.00 | 26.05 | -0.20 | -0.76% | 25.88 | 26.85 | 39149 | 10280.69 | 1.25% |
| 2025-04-23 | 26.59 | 26.25 | -0.16 | -0.61% | 25.89 | 26.75 | 45700 | 11991.58 | 1.46% |
| 2025-04-22 | 25.51 | 26.41 | 0.69 | 2.68% | 25.44 | 27.11 | 82963 | 22053.03 | 2.65% |
| 2025-04-21 | 25.41 | 25.72 | 0.23 | 0.90% | 25.35 | 25.99 | 31681 | 8169.61 | 1.01% |
| 2025-04-18 | 25.89 | 25.49 | -0.54 | -2.07% | 25.40 | 26.17 | 38590 | 9887.53 | 1.23% |
| 2025-04-17 | 25.97 | 26.03 | -0.21 | -0.80% | 25.90 | 26.66 | 46198 | 12128.54 | 1.48% |
| 2025-04-16 | 26.45 | 26.24 | -0.07 | -0.27% | 25.50 | 26.45 | 50349 | 13104.43 | 1.61% |
| 2025-04-15 | 26.43 | 26.31 | -0.38 | -1.42% | 25.63 | 26.80 | 80247 | 21068.17 | 2.56% |
| 2025-04-14 | 25.97 | 26.69 | 0.69 | 2.65% | 25.85 | 27.10 | 92454 | 24521.29 | 2.95% |
| 2025-04-11 | 26.65 | 26.00 | -0.93 | -3.45% | 25.70 | 26.65 | 92249 | 24073.46 | 2.95% |
| 2025-04-10 | 25.30 | 26.93 | 1.16 | 4.50% | 25.25 | 28.08 | 162086 | 42797.97 | 5.18% |
| 2025-04-09 | 24.50 | 25.77 | 0.77 | 3.08% | 23.35 | 26.20 | 141721 | 35539.43 | 4.53% |
| 2025-04-08 | 22.78 | 25.00 | 2.27 | 9.99% | 22.78 | 25.00 | 103625 | 25606.09 | 3.31% |
| 2025-04-07 | 23.80 | 22.73 | -2.07 | -8.35% | 22.32 | 24.17 | 52534 | 12229.13 | 1.68% |
| 2025-04-03 | 24.52 | 24.80 | 0.16 | 0.65% | 24.40 | 25.08 | 22234 | 5509.98 | 0.71% |
| 2025-04-02 | 24.25 | 24.64 | 0.22 | 0.90% | 24.25 | 24.82 | 18599 | 4579.38 | 0.59% |
| 2025-04-01 | 23.89 | 24.42 | 0.53 | 2.22% | 23.85 | 24.76 | 32618 | 7975.83 | 1.04% |
| 2025-03-31 | 24.27 | 23.89 | -0.31 | -1.28% | 23.70 | 24.31 | 21755 | 5203.80 | 0.69% |
| 2025-03-28 | 24.40 | 24.20 | -0.25 | -1.02% | 24.12 | 24.48 | 12790 | 3103.52 | 0.41% |
| 2025-03-27 | 24.03 | 24.45 | 0.20 | 0.82% | 24.03 | 24.57 | 22747 | 5550.15 | 0.73% |
| 2025-03-26 | 24.22 | 24.25 | 0.03 | 0.12% | 24.01 | 24.45 | 23339 | 5658.05 | 0.75% |
| 2025-03-25 | 24.50 | 24.22 | -0.26 | -1.06% | 24.07 | 24.62 | 31964 | 7760.02 | 1.02% |
| 2025-03-24 | 24.67 | 24.48 | -0.18 | -0.73% | 24.22 | 25.36 | 34582 | 8546.81 | 1.10% |
| 2025-03-21 | 24.65 | 24.66 | -0.14 | -0.56% | 24.46 | 25.09 | 36910 | 9138.23 | 1.18% |
| 2025-03-20 | 25.29 | 24.80 | -0.35 | -1.39% | 24.70 | 25.41 | 27029 | 6753.09 | 0.86% |
| 2025-03-19 | 26.00 | 25.15 | -0.97 | -3.71% | 24.96 | 26.12 | 39163 | 9984.76 | 1.25% |
| 2025-03-18 | 25.38 | 26.12 | 0.77 | 3.04% | 25.18 | 26.67 | 64736 | 16908.46 | 2.07% |
| 2025-03-17 | 25.68 | 25.35 | -0.25 | -0.98% | 25.29 | 26.12 | 51045 | 13142.36 | 1.63% |
| 2025-03-14 | 25.37 | 25.60 | 0.23 | 0.91% | 25.35 | 26.00 | 49820 | 12738.83 | 1.59% |
| 2025-03-13 | 24.46 | 25.37 | 0.91 | 3.72% | 24.26 | 25.48 | 52666 | 13190.90 | 1.68% |
| 2025-03-12 | 24.50 | 24.46 | 0.04 | 0.16% | 24.33 | 24.78 | 34252 | 8391.25 | 1.09% |
| 2025-03-11 | 24.21 | 24.42 | 0.01 | 0.04% | 23.90 | 24.44 | 31377 | 7577.62 | 1.00% |
| 2025-03-10 | 24.73 | 24.41 | -0.56 | -2.24% | 24.20 | 24.87 | 33982 | 8319.21 | 1.09% |
| 2025-03-07 | 25.36 | 24.97 | -0.41 | -1.62% | 24.67 | 25.47 | 52549 | 13090.73 | 1.68% |
| 2025-03-06 | 25.32 | 25.38 | 0.06 | 0.24% | 24.76 | 25.47 | 50099 | 12583.64 | 1.60% |
| 2025-03-05 | 25.92 | 25.32 | -0.60 | -2.31% | 24.68 | 26.77 | 77885 | 19867.10 | 2.49% |
| 2025-03-04 | 25.39 | 25.92 | 0.47 | 1.85% | 25.00 | 26.78 | 95023 | 24745.72 | 3.04% |
| 2025-03-03 | 24.00 | 25.45 | 1.23 | 5.08% | 23.95 | 25.45 | 79595 | 19807.55 | 2.54% |
| 2025-02-28 | 24.60 | 24.22 | -0.43 | -1.74% | 24.14 | 25.10 | 53158 | 13096.14 | 1.70% |
| 2025-02-27 | 24.33 | 24.65 | 0.28 | 1.15% | 24.23 | 24.85 | 54972 | 13525.12 | 1.76% |
| 2025-02-26 | 23.94 | 24.37 | 0.01 | 0.04% | 23.94 | 24.94 | 41801 | 10215.60 | 1.34% |
| 2025-02-25 | 23.77 | 24.36 | 0.60 | 2.53% | 23.59 | 24.62 | 89871 | 21883.99 | 2.87% |
| 2025-02-24 | 23.18 | 23.76 | 0.55 | 2.37% | 23.09 | 24.39 | 80150 | 19152.57 | 2.56% |
| 2025-02-21 | 23.96 | 23.21 | -0.71 | -2.97% | 23.03 | 23.96 | 58139 | 13517.49 | 1.86% |
| 2025-02-20 | 23.30 | 23.92 | 0.65 | 2.79% | 23.12 | 23.97 | 57873 | 13684.34 | 1.85% |
| 2025-02-19 | 23.44 | 23.27 | -0.19 | -0.81% | 22.86 | 23.59 | 72174 | 16646.74 | 2.31% |
| 2025-02-18 | 24.50 | 23.46 | -1.23 | -4.98% | 23.35 | 24.55 | 72116 | 17146.59 | 2.30% |
上证大盘股票行情在线 K线走势图
