中储股份(600787)股票行情
中储股份(600787)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 | 5.89 | 5.93 | 0.04 | 0.68% | 5.88 | 6.00 | 324214 | 19302.06 | 1.49% |
| 2025-07-31 | 5.96 | 5.89 | -0.08 | -1.34% | 5.86 | 5.98 | 400177 | 23642.23 | 1.84% |
| 2025-07-30 | 5.98 | 5.97 | -0.04 | -0.67% | 5.95 | 6.04 | 313535 | 18790.24 | 1.44% |
| 2025-07-29 | 5.99 | 6.01 | 0.02 | 0.33% | 5.92 | 6.01 | 327694 | 19537.27 | 1.51% |
| 2025-07-28 | 6.04 | 5.99 | -0.07 | -1.16% | 5.98 | 6.06 | 368038 | 22080.90 | 1.70% |
| 2025-07-25 | 6.09 | 6.06 | -0.02 | -0.33% | 6.02 | 6.12 | 487907 | 29597.05 | 2.25% |
| 2025-07-24 | 5.93 | 6.08 | 0.07 | 1.16% | 5.93 | 6.08 | 583498 | 35234.03 | 2.69% |
| 2025-07-23 | 6.06 | 6.01 | 0.00 | 0.00% | 5.99 | 6.15 | 861160 | 52066.98 | 3.97% |
| 2025-07-22 | 5.92 | 6.01 | 0.09 | 1.52% | 5.88 | 6.01 | 619004 | 36866.82 | 2.85% |
| 2025-07-21 | 5.83 | 5.92 | 0.09 | 1.54% | 5.82 | 5.92 | 462613 | 27273.20 | 2.13% |
| 2025-07-18 | 5.81 | 5.83 | 0.00 | 0.00% | 5.80 | 5.84 | 243818 | 14187.52 | 1.12% |
| 2025-07-17 | 5.80 | 5.83 | 0.03 | 0.52% | 5.78 | 5.88 | 310513 | 18055.68 | 1.43% |
| 2025-07-16 | 5.79 | 5.80 | 0.01 | 0.17% | 5.76 | 5.83 | 363729 | 21073.02 | 1.68% |
| 2025-07-15 | 5.94 | 5.79 | -0.15 | -2.53% | 5.78 | 5.95 | 551669 | 32189.26 | 2.54% |
| 2025-07-14 | 6.02 | 5.94 | -0.03 | -0.50% | 5.93 | 6.08 | 414893 | 24822.94 | 1.91% |
| 2025-07-11 | 5.96 | 5.97 | 0.01 | 0.17% | 5.92 | 6.02 | 536887 | 32083.10 | 2.47% |
| 2025-07-10 | 5.88 | 5.96 | 0.07 | 1.19% | 5.87 | 5.99 | 629924 | 37418.93 | 2.90% |
| 2025-07-09 | 5.88 | 5.89 | 0.01 | 0.17% | 5.86 | 5.96 | 435906 | 25752.81 | 2.01% |
| 2025-07-08 | 5.85 | 5.88 | 0.03 | 0.51% | 5.83 | 5.88 | 280284 | 16424.64 | 1.29% |
| 2025-07-07 | 5.85 | 5.85 | 0.01 | 0.17% | 5.80 | 5.87 | 184847 | 10792.23 | 0.85% |
| 2025-07-04 | 5.88 | 5.84 | -0.05 | -0.85% | 5.83 | 5.92 | 310229 | 18208.23 | 1.43% |
| 2025-07-03 | 5.89 | 5.89 | -0.04 | -0.67% | 5.86 | 5.94 | 343716 | 20244.11 | 1.58% |
| 2025-07-02 | 5.90 | 5.93 | 0.08 | 1.37% | 5.88 | 5.98 | 739795 | 43913.46 | 3.41% |
| 2025-07-01 | 5.86 | 5.85 | -0.01 | -0.17% | 5.81 | 5.87 | 297753 | 17375.20 | 1.37% |
| 2025-06-30 | 5.90 | 5.86 | -0.02 | -0.34% | 5.83 | 5.92 | 345993 | 20254.72 | 1.59% |
| 2025-06-27 | 5.76 | 5.88 | 0.13 | 2.26% | 5.75 | 5.99 | 749850 | 44011.11 | 3.46% |
| 2025-06-26 | 5.82 | 5.75 | -0.07 | -1.20% | 5.75 | 5.82 | 362471 | 20936.79 | 1.67% |
| 2025-06-25 | 5.77 | 5.82 | 0.04 | 0.69% | 5.75 | 5.85 | 419534 | 24306.98 | 1.93% |
| 2025-06-24 | 5.73 | 5.78 | 0.03 | 0.52% | 5.71 | 5.79 | 327061 | 18864.56 | 1.51% |
| 2025-06-23 | 5.65 | 5.75 | 0.09 | 1.59% | 5.64 | 5.75 | 271634 | 15538.74 | 1.25% |
| 2025-06-20 | 5.64 | 5.66 | 0.00 | 0.00% | 5.64 | 5.73 | 246437 | 13999.80 | 1.14% |
| 2025-06-19 | 5.75 | 5.66 | -0.10 | -1.74% | 5.65 | 5.79 | 382429 | 21791.04 | 1.76% |
| 2025-06-18 | 5.81 | 5.76 | -0.04 | -0.69% | 5.72 | 5.82 | 262149 | 15068.08 | 1.21% |
| 2025-06-17 | 5.76 | 5.80 | 0.03 | 0.52% | 5.73 | 5.81 | 357244 | 20636.72 | 1.65% |
| 2025-06-16 | 5.70 | 5.77 | 0.05 | 0.87% | 5.69 | 5.77 | 253027 | 14517.54 | 1.17% |
| 2025-06-13 | 5.77 | 5.72 | -0.07 | -1.21% | 5.71 | 5.78 | 335821 | 19263.18 | 1.55% |
| 2025-06-12 | 5.88 | 5.79 | -0.08 | -1.36% | 5.75 | 5.88 | 528078 | 30543.00 | 2.43% |
| 2025-06-11 | 5.86 | 5.87 | -0.01 | -0.17% | 5.84 | 5.94 | 509589 | 30013.34 | 2.35% |
| 2025-06-10 | 5.89 | 5.88 | -0.03 | -0.51% | 5.77 | 5.90 | 646440 | 37770.45 | 2.98% |
| 2025-06-09 | 5.90 | 5.91 | 0.02 | 0.34% | 5.87 | 5.93 | 446348 | 26345.20 | 2.06% |
| 2025-06-06 | 5.89 | 5.89 | -0.02 | -0.34% | 5.86 | 5.95 | 514076 | 30325.00 | 2.37% |
| 2025-06-05 | 6.07 | 5.91 | -0.15 | -2.48% | 5.85 | 6.08 | 885442 | 52514.86 | 4.08% |
| 2025-06-04 | 6.22 | 6.13 | -0.07 | -1.13% | 6.06 | 6.25 | 1006871 | 61557.67 | 4.64% |
| 2025-06-03 | 6.30 | 6.20 | -0.15 | -2.36% | 6.08 | 6.35 | 1739522 | 107607.80 | 8.02% |
| 2025-05-30 | 5.91 | 6.35 | 0.28 | 4.61% | 5.91 | 6.60 | 3023736 | 189471.75 | 13.93% |
| 2025-05-29 | 5.66 | 6.07 | 0.43 | 7.62% | 5.66 | 6.20 | 2649162 | 160568.75 | 12.21% |
| 2025-05-28 | 5.75 | 5.64 | -0.11 | -1.91% | 5.62 | 5.77 | 600609 | 34135.40 | 2.77% |
| 2025-05-27 | 5.73 | 5.75 | 0.03 | 0.52% | 5.71 | 5.80 | 284429 | 16378.15 | 1.31% |
| 2025-05-26 | 5.67 | 5.72 | 0.05 | 0.88% | 5.66 | 5.72 | 187337 | 10661.49 | 0.86% |
| 2025-05-23 | 5.71 | 5.67 | -0.05 | -0.87% | 5.67 | 5.74 | 269018 | 15343.10 | 1.24% |
| 2025-05-22 | 5.80 | 5.72 | -0.09 | -1.55% | 5.72 | 5.80 | 325370 | 18706.57 | 1.50% |
| 2025-05-21 | 5.83 | 5.81 | -0.03 | -0.51% | 5.78 | 5.83 | 282821 | 16402.61 | 1.30% |
| 2025-05-20 | 5.81 | 5.84 | 0.03 | 0.52% | 5.77 | 5.84 | 377578 | 21939.31 | 1.74% |
| 2025-05-19 | 5.83 | 5.81 | -0.02 | -0.34% | 5.74 | 5.86 | 513088 | 29714.94 | 2.36% |
| 2025-05-16 | 5.92 | 5.83 | -0.16 | -2.67% | 5.82 | 5.95 | 825082 | 48324.12 | 3.80% |
| 2025-05-15 | 6.20 | 5.99 | -0.29 | -4.62% | 5.98 | 6.21 | 1098373 | 66620.98 | 5.06% |
| 2025-05-14 | 5.95 | 6.28 | 0.33 | 5.55% | 5.92 | 6.29 | 1452234 | 89041.87 | 6.69% |
| 2025-05-13 | 6.05 | 5.95 | -0.06 | -1.00% | 5.94 | 6.06 | 391755 | 23445.07 | 1.81% |
| 2025-05-12 | 5.97 | 6.01 | 0.08 | 1.35% | 5.91 | 6.01 | 448436 | 26720.23 | 2.07% |
| 2025-05-09 | 6.03 | 5.93 | -0.08 | -1.33% | 5.89 | 6.03 | 445870 | 26445.38 | 2.05% |
| 2025-05-08 | 6.03 | 6.01 | -0.01 | -0.17% | 5.97 | 6.07 | 517989 | 31183.12 | 2.39% |
| 2025-05-07 | 6.09 | 6.02 | -0.01 | -0.17% | 5.97 | 6.15 | 751618 | 45408.76 | 3.46% |
| 2025-05-06 | 5.92 | 6.03 | 0.14 | 2.38% | 5.91 | 6.03 | 587913 | 35220.26 | 2.71% |
| 2025-04-30 | 6.10 | 5.89 | -0.20 | -3.28% | 5.89 | 6.13 | 855209 | 51188.82 | 3.94% |
| 2025-04-29 | 6.11 | 6.09 | -0.07 | -1.14% | 6.05 | 6.21 | 626395 | 38421.79 | 2.89% |
| 2025-04-28 | 6.40 | 6.16 | -0.24 | -3.75% | 6.13 | 6.42 | 732794 | 45507.31 | 3.38% |
| 2025-04-25 | 6.39 | 6.40 | 0.00 | 0.00% | 6.30 | 6.51 | 908737 | 58166.11 | 4.19% |
| 2025-04-24 | 6.58 | 6.40 | -0.37 | -5.47% | 6.38 | 6.70 | 1410716 | 91833.23 | 6.50% |
| 2025-04-23 | 6.85 | 6.77 | 0.11 | 1.65% | 6.66 | 7.06 | 2704201 | 185130.03 | 12.46% |
| 2025-04-22 | 6.09 | 6.66 | 0.61 | 10.08% | 6.09 | 6.66 | 1577954 | 101225.23 | 7.27% |
| 2025-04-21 | 6.01 | 6.05 | -0.12 | -1.94% | 5.95 | 6.10 | 713030 | 43088.50 | 3.29% |
| 2025-04-18 | 6.37 | 6.17 | -0.25 | -3.89% | 6.16 | 6.38 | 776940 | 48334.23 | 3.58% |
| 2025-04-17 | 6.40 | 6.42 | -0.09 | -1.38% | 6.27 | 6.45 | 1006786 | 63932.60 | 4.64% |
| 2025-04-16 | 6.52 | 6.51 | 0.09 | 1.40% | 6.45 | 6.75 | 1198983 | 79023.00 | 5.53% |
| 2025-04-15 | 6.60 | 6.42 | -0.27 | -4.04% | 6.40 | 6.61 | 1086220 | 70340.95 | 5.01% |
| 2025-04-14 | 6.45 | 6.69 | 0.07 | 1.06% | 6.42 | 6.75 | 1556581 | 102751.95 | 7.17% |
| 2025-04-11 | 6.61 | 6.62 | -0.06 | -0.90% | 6.50 | 6.90 | 2039970 | 136271.02 | 9.40% |
| 2025-04-10 | 6.61 | 6.68 | 0.07 | 1.06% | 6.35 | 7.12 | 2781455 | 189427.11 | 12.82% |
| 2025-04-09 | 6.48 | 6.61 | 0.60 | 9.98% | 6.16 | 6.61 | 2299495 | 146351.97 | 10.60% |
| 2025-04-08 | 5.49 | 6.01 | 0.55 | 10.07% | 5.49 | 6.01 | 908773 | 53956.18 | 4.19% |
上证大盘股票行情在线 K线走势图
