北汽蓝谷(600733)股票行情
北汽蓝谷(600733)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 | 8.20 | 8.80 | 0.68 | 8.37% | 8.19 | 8.93 | 4063014 | 354370.47 | 8.32% |
| 2025-07-31 | 8.10 | 8.12 | -0.02 | -0.25% | 8.08 | 8.52 | 1927348 | 159771.75 | 3.95% |
| 2025-07-30 | 8.19 | 8.14 | -0.08 | -0.97% | 8.08 | 8.31 | 1366116 | 111888.34 | 2.80% |
| 2025-07-29 | 8.08 | 8.22 | 0.18 | 2.24% | 8.04 | 8.23 | 1356449 | 110706.53 | 2.78% |
| 2025-07-28 | 7.97 | 8.04 | 0.07 | 0.88% | 7.94 | 8.12 | 1043450 | 83870.11 | 2.14% |
| 2025-07-25 | 7.99 | 7.97 | -0.01 | -0.13% | 7.94 | 8.17 | 1145744 | 92114.64 | 2.35% |
| 2025-07-24 | 7.88 | 7.98 | 0.07 | 0.88% | 7.85 | 8.00 | 995855 | 79050.99 | 2.04% |
| 2025-07-23 | 7.80 | 7.91 | 0.06 | 0.76% | 7.74 | 8.19 | 1713786 | 136777.67 | 3.51% |
| 2025-07-22 | 7.85 | 7.85 | -0.02 | -0.25% | 7.70 | 7.90 | 1301806 | 101393.65 | 2.66% |
| 2025-07-21 | 8.05 | 7.87 | -0.13 | -1.63% | 7.86 | 8.06 | 1211002 | 95831.21 | 2.48% |
| 2025-07-18 | 7.91 | 8.00 | 0.15 | 1.91% | 7.82 | 8.02 | 1653742 | 131337.66 | 3.39% |
| 2025-07-17 | 7.80 | 7.85 | 0.09 | 1.16% | 7.71 | 7.88 | 1593249 | 124186.10 | 3.26% |
| 2025-07-16 | 7.61 | 7.76 | 0.14 | 1.84% | 7.55 | 7.84 | 1874974 | 144738.14 | 3.84% |
| 2025-07-15 | 7.30 | 7.62 | 0.29 | 3.96% | 7.28 | 7.76 | 2762320 | 208975.75 | 5.65% |
| 2025-07-14 | 7.32 | 7.33 | 0.02 | 0.27% | 7.26 | 7.39 | 701923 | 51369.34 | 1.44% |
| 2025-07-11 | 7.35 | 7.31 | -0.05 | -0.68% | 7.28 | 7.35 | 695129 | 50851.63 | 1.42% |
| 2025-07-10 | 7.40 | 7.36 | -0.08 | -1.08% | 7.32 | 7.42 | 649622 | 47774.17 | 1.33% |
| 2025-07-09 | 7.52 | 7.44 | -0.05 | -0.67% | 7.37 | 7.53 | 1025986 | 76201.08 | 2.10% |
| 2025-07-08 | 7.42 | 7.49 | 0.06 | 0.81% | 7.37 | 7.54 | 1181982 | 88280.59 | 2.42% |
| 2025-07-07 | 7.38 | 7.43 | 0.05 | 0.68% | 7.32 | 7.43 | 780553 | 57573.25 | 1.60% |
| 2025-07-04 | 7.36 | 7.38 | 0.05 | 0.68% | 7.30 | 7.55 | 1052956 | 78105.04 | 2.16% |
| 2025-07-03 | 7.35 | 7.33 | 0.00 | 0.00% | 7.27 | 7.38 | 520860 | 38128.79 | 1.07% |
| 2025-07-02 | 7.37 | 7.33 | -0.02 | -0.27% | 7.32 | 7.54 | 864713 | 64026.07 | 1.77% |
| 2025-07-01 | 7.33 | 7.35 | -0.02 | -0.27% | 7.30 | 7.41 | 550053 | 40408.50 | 1.13% |
| 2025-06-30 | 7.28 | 7.37 | 0.11 | 1.52% | 7.25 | 7.39 | 756702 | 55630.84 | 1.55% |
| 2025-06-27 | 7.30 | 7.26 | 0.02 | 0.28% | 7.23 | 7.34 | 534537 | 38854.66 | 1.09% |
| 2025-06-26 | 7.28 | 7.24 | -0.06 | -0.82% | 7.23 | 7.31 | 547930 | 39767.08 | 1.12% |
| 2025-06-25 | 7.30 | 7.30 | 0.05 | 0.69% | 7.22 | 7.36 | 738316 | 53772.86 | 1.51% |
| 2025-06-24 | 7.16 | 7.25 | 0.14 | 1.97% | 7.16 | 7.28 | 643567 | 46536.54 | 1.32% |
| 2025-06-23 | 7.00 | 7.11 | 0.04 | 0.57% | 6.95 | 7.11 | 422410 | 29755.48 | 0.86% |
| 2025-06-20 | 7.10 | 7.07 | -0.05 | -0.70% | 7.05 | 7.16 | 480990 | 34127.43 | 0.98% |
| 2025-06-19 | 7.22 | 7.12 | -0.10 | -1.39% | 7.12 | 7.25 | 515814 | 36923.11 | 1.06% |
| 2025-06-18 | 7.28 | 7.22 | -0.04 | -0.55% | 7.20 | 7.29 | 389185 | 28087.30 | 0.80% |
| 2025-06-17 | 7.30 | 7.26 | -0.03 | -0.41% | 7.23 | 7.35 | 390839 | 28377.25 | 0.80% |
| 2025-06-16 | 7.25 | 7.29 | 0.04 | 0.55% | 7.21 | 7.32 | 446052 | 32424.41 | 0.91% |
| 2025-06-13 | 7.40 | 7.25 | -0.21 | -2.82% | 7.23 | 7.42 | 783275 | 57137.41 | 1.60% |
| 2025-06-12 | 7.39 | 7.46 | 0.06 | 0.81% | 7.32 | 7.65 | 1332787 | 99965.88 | 2.73% |
| 2025-06-11 | 7.21 | 7.40 | 0.16 | 2.21% | 7.21 | 7.53 | 1214772 | 90200.96 | 2.49% |
| 2025-06-10 | 7.33 | 7.24 | -0.09 | -1.23% | 7.17 | 7.35 | 727529 | 52753.85 | 1.49% |
| 2025-06-09 | 7.20 | 7.33 | 0.15 | 2.09% | 7.16 | 7.38 | 986521 | 72015.95 | 2.02% |
| 2025-06-06 | 7.23 | 7.18 | -0.05 | -0.69% | 7.15 | 7.25 | 384893 | 27613.73 | 0.79% |
| 2025-06-05 | 7.25 | 7.23 | 0.04 | 0.56% | 7.19 | 7.27 | 453872 | 32747.36 | 0.93% |
| 2025-06-04 | 7.18 | 7.19 | 0.04 | 0.56% | 7.15 | 7.20 | 379127 | 27197.01 | 0.78% |
| 2025-06-03 | 7.20 | 7.15 | -0.08 | -1.11% | 7.12 | 7.22 | 592571 | 42362.65 | 1.21% |
| 2025-05-30 | 7.25 | 7.23 | -0.06 | -0.82% | 7.18 | 7.28 | 539840 | 38968.03 | 1.11% |
| 2025-05-29 | 7.21 | 7.29 | 0.09 | 1.25% | 7.20 | 7.32 | 624776 | 45534.76 | 1.28% |
| 2025-05-28 | 7.25 | 7.20 | -0.07 | -0.96% | 7.17 | 7.33 | 542980 | 39204.19 | 1.11% |
| 2025-05-27 | 7.37 | 7.27 | -0.12 | -1.62% | 7.22 | 7.42 | 773261 | 56245.32 | 1.58% |
| 2025-05-26 | 7.50 | 7.39 | -0.19 | -2.51% | 7.31 | 7.54 | 1227229 | 90698.81 | 2.51% |
| 2025-05-23 | 7.42 | 7.58 | 0.13 | 1.74% | 7.41 | 7.74 | 1890865 | 144322.27 | 3.87% |
| 2025-05-22 | 7.53 | 7.45 | -0.13 | -1.72% | 7.41 | 7.62 | 862783 | 64900.35 | 1.77% |
| 2025-05-21 | 7.45 | 7.58 | 0.12 | 1.61% | 7.40 | 7.64 | 1184202 | 89143.10 | 2.42% |
| 2025-05-20 | 7.41 | 7.46 | 0.04 | 0.54% | 7.38 | 7.47 | 607263 | 45108.75 | 1.24% |
| 2025-05-19 | 7.53 | 7.42 | -0.01 | -0.13% | 7.36 | 7.56 | 531568 | 39443.53 | 1.09% |
| 2025-05-16 | 7.33 | 7.43 | 0.07 | 0.95% | 7.33 | 7.49 | 548679 | 40724.65 | 1.12% |
| 2025-05-15 | 7.54 | 7.36 | -0.19 | -2.52% | 7.34 | 7.54 | 777517 | 57625.58 | 1.59% |
| 2025-05-14 | 7.58 | 7.55 | -0.01 | -0.13% | 7.46 | 7.58 | 662234 | 49856.47 | 1.36% |
| 2025-05-13 | 7.74 | 7.56 | -0.10 | -1.31% | 7.53 | 7.78 | 856624 | 65323.66 | 1.75% |
| 2025-05-12 | 7.55 | 7.66 | 0.20 | 2.68% | 7.51 | 7.80 | 1286756 | 98772.09 | 2.63% |
| 2025-05-09 | 7.55 | 7.46 | -0.12 | -1.58% | 7.46 | 7.63 | 703246 | 52819.12 | 1.44% |
| 2025-05-08 | 7.55 | 7.58 | 0.01 | 0.13% | 7.51 | 7.59 | 677165 | 51128.03 | 1.39% |
| 2025-05-07 | 7.62 | 7.57 | 0.02 | 0.26% | 7.53 | 7.80 | 1170242 | 89584.68 | 2.40% |
| 2025-05-06 | 7.45 | 7.55 | 0.16 | 2.17% | 7.44 | 7.58 | 917311 | 68905.14 | 1.88% |
| 2025-04-30 | 7.17 | 7.39 | 0.19 | 2.64% | 7.17 | 7.40 | 984471 | 71898.91 | 2.02% |
| 2025-04-29 | 7.38 | 7.20 | -0.25 | -3.36% | 7.16 | 7.40 | 1310337 | 95119.06 | 2.68% |
| 2025-04-28 | 7.51 | 7.45 | -0.10 | -1.32% | 7.42 | 7.55 | 601496 | 44989.08 | 1.23% |
| 2025-04-25 | 7.58 | 7.55 | -0.04 | -0.53% | 7.51 | 7.63 | 662340 | 50099.68 | 1.36% |
| 2025-04-24 | 7.83 | 7.59 | -0.17 | -2.19% | 7.58 | 7.85 | 897296 | 68691.42 | 1.84% |
| 2025-04-23 | 7.80 | 7.76 | 0.07 | 0.91% | 7.75 | 8.08 | 1026672 | 80718.43 | 2.10% |
| 2025-04-22 | 7.79 | 7.69 | -0.12 | -1.54% | 7.69 | 7.83 | 739409 | 57171.44 | 1.51% |
| 2025-04-21 | 7.74 | 7.81 | 0.17 | 2.23% | 7.70 | 7.86 | 1001941 | 77937.78 | 2.05% |
| 2025-04-18 | 7.61 | 7.64 | -0.07 | -0.91% | 7.55 | 7.72 | 977535 | 74440.30 | 2.00% |
| 2025-04-17 | 8.00 | 7.71 | -0.54 | -6.55% | 7.67 | 8.08 | 2359778 | 184404.66 | 4.83% |
| 2025-04-16 | 8.42 | 8.25 | -0.11 | -1.32% | 8.18 | 8.50 | 1338267 | 111081.23 | 2.74% |
| 2025-04-15 | 8.40 | 8.36 | -0.09 | -1.07% | 8.26 | 8.49 | 1539037 | 128722.59 | 3.15% |
| 2025-04-14 | 7.90 | 8.45 | 0.70 | 9.03% | 7.89 | 8.53 | 2911219 | 242556.03 | 5.96% |
| 2025-04-11 | 7.53 | 7.75 | 0.16 | 2.11% | 7.51 | 7.87 | 1431382 | 111343.54 | 2.93% |
| 2025-04-10 | 7.55 | 7.59 | 0.21 | 2.85% | 7.45 | 7.77 | 1605177 | 122506.32 | 3.29% |
| 2025-04-09 | 7.04 | 7.38 | 0.12 | 1.65% | 6.57 | 7.50 | 2020725 | 143306.94 | 4.14% |
| 2025-04-08 | 7.59 | 7.26 | -0.37 | -4.85% | 7.00 | 7.69 | 2220181 | 161336.14 | 4.54% |
上证大盘股票行情在线 K线走势图
