物产中大(600704)股票行情
物产中大(600704)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 |
|---|
| 2025-06-17 | 5.22 | 5.22 | -0.02 | -0.38% | 5.20 | 5.25 | 224652 | 11719.17 | 0.44% |
| 2025-06-16 | 5.26 | 5.24 | -0.04 | -0.76% | 5.22 | 5.28 | 352290 | 18457.30 | 0.68% |
| 2025-06-13 | 5.28 | 5.28 | 0.00 | 0.00% | 5.24 | 5.31 | 417761 | 21995.93 | 0.81% |
| 2025-06-12 | 5.27 | 5.28 | 0.00 | 0.00% | 5.23 | 5.30 | 288399 | 15178.08 | 0.56% |
| 2025-06-11 | 5.27 | 5.28 | 0.02 | 0.38% | 5.26 | 5.33 | 294478 | 15605.31 | 0.57% |
| 2025-06-10 | 5.34 | 5.26 | -0.07 | -1.31% | 5.24 | 5.35 | 351733 | 18583.23 | 0.68% |
| 2025-06-09 | 5.28 | 5.33 | 0.06 | 1.14% | 5.26 | 5.37 | 375114 | 19945.33 | 0.73% |
| 2025-06-06 | 5.19 | 5.27 | 0.08 | 1.54% | 5.18 | 5.32 | 468840 | 24635.63 | 0.91% |
| 2025-06-05 | 5.22 | 5.19 | -0.03 | -0.57% | 5.15 | 5.24 | 341375 | 17698.05 | 0.66% |
| 2025-06-04 | 5.21 | 5.22 | 0.03 | 0.58% | 5.18 | 5.22 | 230718 | 11997.55 | 0.45% |
| 2025-06-03 | 5.21 | 5.19 | -0.04 | -0.76% | 5.16 | 5.23 | 368742 | 19116.93 | 0.72% |
| 2025-05-30 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.25 | 271954 | 14223.75 | 0.53% |
| 2025-05-29 | 5.26 | 5.22 | -0.04 | -0.76% | 5.22 | 5.27 | 375394 | 19693.97 | 0.73% |
| 2025-05-28 | 5.25 | 5.26 | -0.02 | -0.38% | 5.24 | 5.28 | 202232 | 10630.09 | 0.39% |
| 2025-05-27 | 5.25 | 5.28 | 0.01 | 0.19% | 5.24 | 5.29 | 220435 | 11612.91 | 0.43% |
| 2025-05-26 | 5.23 | 5.27 | 0.05 | 0.96% | 5.22 | 5.28 | 299236 | 15736.57 | 0.58% |
| 2025-05-23 | 5.32 | 5.22 | -0.10 | -1.88% | 5.22 | 5.33 | 342963 | 18101.16 | 0.67% |
| 2025-05-22 | 5.35 | 5.32 | -0.04 | -0.75% | 5.29 | 5.36 | 332899 | 17734.25 | 0.65% |
| 2025-05-21 | 5.37 | 5.36 | -0.01 | -0.19% | 5.34 | 5.37 | 280466 | 15030.69 | 0.54% |
| 2025-05-20 | 5.36 | 5.37 | 0.01 | 0.19% | 5.33 | 5.38 | 327669 | 17550.78 | 0.64% |
| 2025-05-19 | 5.29 | 5.36 | 0.08 | 1.52% | 5.26 | 5.36 | 393768 | 20949.13 | 0.76% |
| 2025-05-16 | 5.32 | 5.28 | -0.05 | -0.94% | 5.28 | 5.35 | 349166 | 18510.84 | 0.68% |
| 2025-05-15 | 5.33 | 5.33 | 0.02 | 0.38% | 5.32 | 5.41 | 587909 | 31545.35 | 1.14% |
| 2025-05-14 | 5.30 | 5.31 | 0.01 | 0.19% | 5.23 | 5.32 | 470599 | 24836.89 | 0.91% |
| 2025-05-13 | 5.36 | 5.30 | -0.04 | -0.75% | 5.29 | 5.38 | 353529 | 18810.76 | 0.69% |
| 2025-05-12 | 5.27 | 5.34 | 0.07 | 1.33% | 5.25 | 5.35 | 582084 | 30905.08 | 1.13% |
| 2025-05-09 | 5.22 | 5.27 | 0.06 | 1.15% | 5.19 | 5.28 | 519481 | 27221.91 | 1.01% |
| 2025-05-08 | 5.27 | 5.21 | -0.10 | -1.88% | 5.21 | 5.28 | 566892 | 29699.51 | 1.10% |
| 2025-05-07 | 5.24 | 5.31 | 0.09 | 1.72% | 5.22 | 5.33 | 770018 | 40682.35 | 1.49% |
| 2025-05-06 | 5.12 | 5.22 | 0.12 | 2.35% | 5.10 | 5.24 | 698091 | 36206.32 | 1.35% |
| 2025-04-30 | 5.10 | 5.10 | 0.00 | 0.00% | 5.09 | 5.17 | 569956 | 29159.39 | 1.11% |
| 2025-04-29 | 4.93 | 5.10 | 0.26 | 5.37% | 4.92 | 5.12 | 1031881 | 52157.80 | 2.00% |
| 2025-04-28 | 4.91 | 4.84 | -0.06 | -1.22% | 4.82 | 4.92 | 262608 | 12740.25 | 0.51% |
| 2025-04-25 | 4.87 | 4.90 | 0.04 | 0.82% | 4.85 | 4.91 | 285137 | 13947.27 | 0.55% |
| 2025-04-24 | 4.88 | 4.86 | -0.02 | -0.41% | 4.84 | 4.90 | 256658 | 12499.07 | 0.50% |
| 2025-04-23 | 4.92 | 4.88 | -0.06 | -1.21% | 4.87 | 4.95 | 389654 | 19066.62 | 0.76% |
| 2025-04-22 | 4.84 | 4.94 | 0.10 | 2.07% | 4.83 | 4.96 | 525456 | 25819.50 | 1.02% |
| 2025-04-21 | 4.82 | 4.84 | 0.01 | 0.21% | 4.80 | 4.86 | 272153 | 13166.21 | 0.53% |
| 2025-04-18 | 4.83 | 4.83 | 0.00 | 0.00% | 4.78 | 4.84 | 236723 | 11382.85 | 0.46% |
| 2025-04-17 | 4.84 | 4.83 | -0.01 | -0.21% | 4.82 | 4.86 | 248673 | 12042.26 | 0.48% |
| 2025-04-16 | 4.85 | 4.84 | -0.01 | -0.21% | 4.78 | 4.88 | 362052 | 17494.69 | 0.70% |
| 2025-04-15 | 4.88 | 4.85 | -0.03 | -0.61% | 4.82 | 4.88 | 375072 | 18152.61 | 0.73% |
| 2025-04-14 | 4.91 | 4.88 | 0.00 | 0.00% | 4.85 | 4.93 | 466574 | 22804.84 | 0.91% |
| 2025-04-11 | 4.90 | 4.88 | -0.04 | -0.81% | 4.88 | 4.95 | 430214 | 21122.52 | 0.83% |
| 2025-04-10 | 4.89 | 4.92 | 0.09 | 1.86% | 4.88 | 5.01 | 675013 | 33304.57 | 1.31% |
| 2025-04-09 | 4.73 | 4.83 | 0.10 | 2.11% | 4.58 | 4.84 | 848893 | 40079.00 | 1.65% |
| 2025-04-08 | 4.60 | 4.73 | 0.09 | 1.94% | 4.60 | 4.77 | 887980 | 41798.15 | 1.72% |
| 2025-04-07 | 4.90 | 4.64 | -0.52 | -10.08% | 4.64 | 4.96 | 1069340 | 50774.20 | 2.07% |
| 2025-04-03 | 5.11 | 5.16 | 0.01 | 0.19% | 5.10 | 5.18 | 334834 | 17229.49 | 0.65% |
| 2025-04-02 | 5.16 | 5.15 | -0.02 | -0.39% | 5.13 | 5.20 | 328641 | 16943.27 | 0.64% |
| 2025-04-01 | 5.05 | 5.17 | 0.13 | 2.58% | 5.05 | 5.21 | 639693 | 32924.56 | 1.24% |
| 2025-03-31 | 5.09 | 5.04 | -0.07 | -1.37% | 5.01 | 5.11 | 493589 | 24951.04 | 0.96% |
| 2025-03-28 | 5.17 | 5.11 | -0.06 | -1.16% | 5.09 | 5.18 | 513966 | 26337.53 | 1.00% |
| 2025-03-27 | 5.23 | 5.17 | -0.09 | -1.71% | 5.16 | 5.27 | 527015 | 27474.04 | 1.02% |
| 2025-03-26 | 5.17 | 5.26 | 0.07 | 1.35% | 5.15 | 5.29 | 765856 | 40089.86 | 1.49% |
| 2025-03-25 | 5.17 | 5.19 | 0.03 | 0.58% | 5.15 | 5.23 | 486020 | 25201.49 | 0.94% |
| 2025-03-24 | 5.11 | 5.16 | 0.06 | 1.18% | 5.08 | 5.22 | 608889 | 31303.67 | 1.18% |
| 2025-03-21 | 5.08 | 5.10 | 0.00 | 0.00% | 5.08 | 5.20 | 636614 | 32764.76 | 1.24% |
| 2025-03-20 | 5.10 | 5.10 | -0.01 | -0.20% | 5.08 | 5.14 | 316964 | 16182.04 | 0.62% |
| 2025-03-19 | 5.13 | 5.11 | -0.01 | -0.20% | 5.08 | 5.13 | 339253 | 17302.79 | 0.66% |
| 2025-03-18 | 5.19 | 5.12 | -0.05 | -0.97% | 5.10 | 5.19 | 479875 | 24639.67 | 0.93% |
| 2025-03-17 | 5.20 | 5.17 | -0.01 | -0.19% | 5.15 | 5.21 | 388901 | 20139.88 | 0.75% |
| 2025-03-14 | 5.09 | 5.18 | 0.09 | 1.77% | 5.09 | 5.18 | 485077 | 24974.70 | 0.94% |
| 2025-03-13 | 5.13 | 5.09 | -0.05 | -0.97% | 5.06 | 5.15 | 320308 | 16320.98 | 0.62% |
| 2025-03-12 | 5.12 | 5.14 | 0.03 | 0.59% | 5.08 | 5.18 | 394075 | 20166.41 | 0.76% |
| 2025-03-11 | 5.10 | 5.11 | -0.03 | -0.58% | 5.06 | 5.11 | 379044 | 19296.09 | 0.74% |
| 2025-03-10 | 5.20 | 5.14 | -0.05 | -0.96% | 5.12 | 5.23 | 412186 | 21283.77 | 0.80% |
| 2025-03-07 | 5.13 | 5.19 | 0.05 | 0.97% | 5.13 | 5.27 | 661145 | 34406.07 | 1.28% |
| 2025-03-06 | 5.08 | 5.14 | 0.08 | 1.58% | 5.08 | 5.19 | 523721 | 26909.75 | 1.02% |
| 2025-03-05 | 5.06 | 5.06 | -0.01 | -0.20% | 4.99 | 5.08 | 336423 | 16910.44 | 0.65% |
| 2025-03-04 | 5.04 | 5.07 | 0.02 | 0.40% | 5.01 | 5.09 | 352442 | 17823.90 | 0.68% |
| 2025-03-03 | 5.08 | 5.05 | -0.01 | -0.20% | 5.04 | 5.09 | 353928 | 17911.07 | 0.69% |
| 2025-02-28 | 5.12 | 5.06 | -0.07 | -1.36% | 5.05 | 5.15 | 445961 | 22733.64 | 0.87% |
| 2025-02-27 | 5.11 | 5.13 | 0.03 | 0.59% | 5.06 | 5.14 | 517978 | 26454.73 | 1.01% |
| 2025-02-26 | 5.08 | 5.10 | 0.02 | 0.39% | 5.07 | 5.12 | 387806 | 19743.26 | 0.75% |
| 2025-02-25 | 5.10 | 5.08 | -0.05 | -0.97% | 5.06 | 5.15 | 446583 | 22811.97 | 0.87% |
| 2025-02-24 | 5.03 | 5.13 | 0.10 | 1.99% | 5.03 | 5.24 | 891459 | 45969.50 | 1.73% |
| 2025-02-21 | 5.08 | 5.03 | -0.02 | -0.40% | 5.00 | 5.09 | 472260 | 23777.15 | 0.92% |
| 2025-02-20 | 5.10 | 5.05 | -0.05 | -0.98% | 5.04 | 5.11 | 414320 | 20981.54 | 0.80% |
| 2025-02-19 | 5.10 | 5.10 | -0.01 | -0.20% | 5.06 | 5.13 | 518816 | 26411.47 | 1.01% |
上证大盘股票行情在线 K线走势图
