钱江生化(600796)股票行情
钱江生化(600796)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 | 5.86 | 5.96 | 0.09 | 1.53% | 5.83 | 5.99 | 79504 | 4720.29 | 2.57% |
| 2025-07-31 | 6.00 | 5.87 | -0.18 | -2.98% | 5.84 | 6.03 | 89735 | 5299.58 | 2.90% |
| 2025-07-30 | 6.07 | 6.05 | -0.01 | -0.17% | 5.96 | 6.08 | 78353 | 4722.08 | 2.53% |
| 2025-07-29 | 6.14 | 6.06 | -0.07 | -1.14% | 6.00 | 6.15 | 77952 | 4712.35 | 2.52% |
| 2025-07-28 | 6.12 | 6.13 | -0.01 | -0.16% | 6.10 | 6.19 | 50857 | 3119.64 | 1.64% |
| 2025-07-25 | 6.16 | 6.14 | -0.01 | -0.16% | 6.13 | 6.24 | 90625 | 5591.31 | 2.93% |
| 2025-07-24 | 6.12 | 6.15 | 0.07 | 1.15% | 6.08 | 6.16 | 65472 | 4007.73 | 2.12% |
| 2025-07-23 | 6.15 | 6.08 | -0.07 | -1.14% | 6.08 | 6.17 | 64746 | 3961.66 | 2.09% |
| 2025-07-22 | 6.12 | 6.15 | 0.03 | 0.49% | 6.08 | 6.18 | 74197 | 4543.99 | 2.40% |
| 2025-07-21 | 5.96 | 6.12 | 0.17 | 2.86% | 5.96 | 6.14 | 126341 | 7705.38 | 4.08% |
| 2025-07-18 | 5.97 | 5.95 | 0.00 | 0.00% | 5.91 | 5.97 | 54009 | 3206.78 | 1.75% |
| 2025-07-17 | 5.97 | 5.95 | -0.01 | -0.17% | 5.93 | 6.01 | 54211 | 3230.87 | 1.75% |
| 2025-07-16 | 5.96 | 5.96 | 0.00 | 0.00% | 5.93 | 6.00 | 44892 | 2680.22 | 1.45% |
| 2025-07-15 | 6.05 | 5.96 | -0.09 | -1.49% | 5.87 | 6.07 | 78321 | 4654.29 | 2.53% |
| 2025-07-14 | 6.04 | 6.05 | 0.03 | 0.50% | 6.01 | 6.06 | 56615 | 3417.14 | 1.83% |
| 2025-07-11 | 5.99 | 6.02 | 0.02 | 0.33% | 5.92 | 6.04 | 79188 | 4746.47 | 2.56% |
| 2025-07-10 | 5.94 | 6.00 | 0.05 | 0.84% | 5.93 | 6.01 | 62142 | 3718.17 | 2.01% |
| 2025-07-09 | 5.97 | 5.95 | -0.03 | -0.50% | 5.94 | 6.02 | 67727 | 4050.18 | 2.19% |
| 2025-07-08 | 5.97 | 5.98 | 0.01 | 0.17% | 5.91 | 5.99 | 54480 | 3245.37 | 1.76% |
| 2025-07-07 | 5.87 | 5.97 | 0.11 | 1.88% | 5.82 | 5.97 | 77203 | 4584.03 | 2.49% |
| 2025-07-04 | 5.92 | 5.86 | -0.05 | -0.85% | 5.84 | 5.94 | 58941 | 3472.25 | 1.90% |
| 2025-07-03 | 5.95 | 5.94 | -0.04 | -0.67% | 5.92 | 6.01 | 47832 | 2841.58 | 1.55% |
| 2025-07-02 | 5.87 | 5.98 | 0.10 | 1.70% | 5.85 | 5.99 | 93603 | 5555.13 | 3.02% |
| 2025-07-01 | 5.87 | 5.88 | 0.01 | 0.17% | 5.84 | 5.90 | 45261 | 2656.26 | 1.46% |
| 2025-06-30 | 5.83 | 5.87 | 0.03 | 0.51% | 5.79 | 5.87 | 46800 | 2733.03 | 1.51% |
| 2025-06-27 | 5.77 | 5.84 | 0.06 | 1.04% | 5.77 | 5.86 | 51429 | 2997.68 | 1.66% |
| 2025-06-26 | 5.80 | 5.78 | -0.03 | -0.52% | 5.75 | 5.85 | 56422 | 3269.63 | 1.82% |
| 2025-06-25 | 5.86 | 5.81 | -0.03 | -0.51% | 5.76 | 5.86 | 51113 | 2966.05 | 1.65% |
| 2025-06-24 | 5.72 | 5.84 | 0.12 | 2.10% | 5.70 | 5.84 | 57352 | 3327.69 | 1.85% |
| 2025-06-23 | 5.60 | 5.72 | 0.11 | 1.96% | 5.55 | 5.73 | 42631 | 2420.06 | 1.38% |
| 2025-06-20 | 5.64 | 5.61 | -0.05 | -0.88% | 5.61 | 5.72 | 40242 | 2279.33 | 1.30% |
| 2025-06-19 | 5.76 | 5.66 | -0.11 | -1.91% | 5.62 | 5.80 | 56117 | 3188.21 | 1.81% |
| 2025-06-18 | 5.86 | 5.77 | -0.12 | -2.04% | 5.76 | 5.93 | 65814 | 3824.72 | 2.13% |
| 2025-06-17 | 5.91 | 5.89 | -0.02 | -0.34% | 5.88 | 6.02 | 72177 | 4271.81 | 2.33% |
| 2025-06-16 | 5.89 | 5.91 | 0.02 | 0.34% | 5.88 | 5.96 | 58824 | 3476.93 | 1.90% |
| 2025-06-13 | 6.00 | 5.89 | -0.14 | -2.32% | 5.88 | 6.05 | 101869 | 6055.90 | 3.29% |
| 2025-06-12 | 6.04 | 6.03 | 0.01 | 0.17% | 5.95 | 6.10 | 125846 | 7576.04 | 4.07% |
| 2025-06-11 | 5.96 | 6.02 | 0.07 | 1.18% | 5.94 | 6.26 | 181767 | 11011.77 | 5.87% |
| 2025-06-10 | 5.92 | 5.95 | 0.03 | 0.51% | 5.88 | 6.12 | 185792 | 11103.29 | 6.00% |
| 2025-06-09 | 5.87 | 5.92 | 0.05 | 0.85% | 5.86 | 5.93 | 80443 | 4742.04 | 2.60% |
| 2025-06-06 | 5.76 | 5.87 | 0.10 | 1.73% | 5.73 | 5.90 | 88411 | 5161.17 | 2.86% |
| 2025-06-05 | 5.71 | 5.77 | 0.04 | 0.70% | 5.71 | 5.83 | 63050 | 3636.18 | 2.04% |
| 2025-06-04 | 5.71 | 5.73 | 0.03 | 0.53% | 5.67 | 5.73 | 47070 | 2684.98 | 1.52% |
| 2025-06-03 | 5.66 | 5.70 | -0.01 | -0.18% | 5.63 | 5.74 | 50778 | 2895.30 | 1.64% |
| 2025-05-30 | 5.80 | 5.71 | -0.09 | -1.55% | 5.68 | 5.84 | 47786 | 2739.25 | 1.54% |
| 2025-05-29 | 5.75 | 5.80 | 0.02 | 0.35% | 5.72 | 5.83 | 63922 | 3703.95 | 2.07% |
| 2025-05-28 | 5.85 | 5.78 | -0.05 | -0.86% | 5.76 | 5.97 | 92834 | 5429.02 | 3.00% |
| 2025-05-27 | 5.65 | 5.83 | 0.16 | 2.82% | 5.63 | 5.85 | 79958 | 4608.18 | 2.58% |
| 2025-05-26 | 5.68 | 5.67 | 0.02 | 0.35% | 5.62 | 5.72 | 39691 | 2250.25 | 1.28% |
| 2025-05-23 | 5.70 | 5.65 | -0.05 | -0.88% | 5.63 | 5.75 | 42800 | 2438.52 | 1.38% |
| 2025-05-22 | 5.80 | 5.70 | -0.12 | -2.06% | 5.70 | 5.84 | 52317 | 3005.50 | 1.69% |
| 2025-05-21 | 5.78 | 5.82 | 0.01 | 0.17% | 5.76 | 5.85 | 48387 | 2804.72 | 1.56% |
| 2025-05-20 | 5.77 | 5.81 | 0.04 | 0.69% | 5.73 | 5.81 | 54365 | 3144.14 | 1.76% |
| 2025-05-19 | 5.67 | 5.77 | 0.11 | 1.94% | 5.61 | 5.81 | 77179 | 4421.14 | 2.49% |
| 2025-05-16 | 5.62 | 5.66 | 0.01 | 0.18% | 5.60 | 5.68 | 37227 | 2104.52 | 1.20% |
| 2025-05-15 | 5.63 | 5.65 | 0.02 | 0.36% | 5.60 | 5.68 | 54131 | 3055.76 | 1.75% |
| 2025-05-14 | 5.63 | 5.63 | 0.01 | 0.18% | 5.56 | 5.65 | 47678 | 2677.82 | 1.54% |
| 2025-05-13 | 5.66 | 5.62 | -0.03 | -0.53% | 5.60 | 5.69 | 44066 | 2484.12 | 1.42% |
| 2025-05-12 | 5.67 | 5.65 | 0.03 | 0.53% | 5.61 | 5.67 | 39950 | 2252.99 | 1.29% |
| 2025-05-09 | 5.66 | 5.62 | -0.04 | -0.71% | 5.60 | 5.69 | 36051 | 2030.12 | 1.16% |
| 2025-05-08 | 5.60 | 5.66 | 0.03 | 0.53% | 5.58 | 5.69 | 50354 | 2846.96 | 1.63% |
| 2025-05-07 | 5.63 | 5.63 | 0.05 | 0.90% | 5.54 | 5.63 | 64127 | 3585.06 | 2.07% |
| 2025-05-06 | 5.45 | 5.58 | 0.13 | 2.39% | 5.45 | 5.58 | 65292 | 3616.97 | 2.11% |
| 2025-04-30 | 5.52 | 5.45 | -0.07 | -1.27% | 5.44 | 5.57 | 46214 | 2543.09 | 1.49% |
| 2025-04-29 | 5.44 | 5.52 | 0.09 | 1.66% | 5.39 | 5.55 | 46125 | 2537.22 | 1.49% |
| 2025-04-28 | 5.51 | 5.43 | -0.08 | -1.45% | 5.36 | 5.51 | 47905 | 2594.59 | 1.55% |
| 2025-04-25 | 5.43 | 5.51 | 0.06 | 1.10% | 5.43 | 5.52 | 58659 | 3217.52 | 1.90% |
| 2025-04-24 | 5.47 | 5.45 | -0.02 | -0.37% | 5.37 | 5.50 | 49788 | 2707.86 | 1.61% |
| 2025-04-23 | 5.45 | 5.47 | 0.03 | 0.55% | 5.44 | 5.52 | 66007 | 3620.23 | 2.13% |
| 2025-04-22 | 5.38 | 5.44 | 0.06 | 1.12% | 5.35 | 5.46 | 72206 | 3906.79 | 2.33% |
| 2025-04-21 | 5.38 | 5.38 | -0.04 | -0.74% | 5.33 | 5.40 | 75373 | 4042.27 | 2.44% |
| 2025-04-18 | 5.39 | 5.42 | -0.02 | -0.37% | 5.33 | 5.46 | 49025 | 2643.25 | 1.58% |
| 2025-04-17 | 5.29 | 5.44 | 0.13 | 2.45% | 5.27 | 5.48 | 65452 | 3545.78 | 2.11% |
| 2025-04-16 | 5.43 | 5.31 | -0.12 | -2.21% | 5.23 | 5.44 | 57455 | 3063.16 | 1.86% |
| 2025-04-15 | 5.38 | 5.43 | 0.07 | 1.31% | 5.35 | 5.45 | 64592 | 3484.26 | 2.09% |
| 2025-04-14 | 5.31 | 5.36 | 0.09 | 1.71% | 5.31 | 5.42 | 60084 | 3224.38 | 1.94% |
| 2025-04-11 | 5.21 | 5.27 | 0.02 | 0.38% | 5.21 | 5.36 | 74387 | 3945.79 | 2.40% |
| 2025-04-10 | 5.19 | 5.25 | 0.10 | 1.94% | 5.18 | 5.32 | 95487 | 5029.59 | 3.09% |
| 2025-04-09 | 5.02 | 5.15 | 0.08 | 1.58% | 4.71 | 5.19 | 124751 | 6171.18 | 4.03% |
| 2025-04-08 | 5.01 | 5.07 | -0.08 | -1.55% | 4.90 | 5.14 | 110911 | 5559.24 | 3.58% |
上证大盘股票行情在线 K线走势图
