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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 5.43 | 5.15 | -0.57 | -9.97% | 5.15 | 5.43 | 80738 | 4222.27 | 2.61% |
| 2025-04-03 | 5.65 | 5.72 | 0.02 | 0.35% | 5.63 | 5.76 | 59237 | 3377.76 | 1.91% |
| 2025-04-02 | 5.75 | 5.70 | -0.07 | -1.21% | 5.67 | 5.81 | 77481 | 4431.33 | 2.50% |
| 2025-04-01 | 5.73 | 5.77 | 0.08 | 1.41% | 5.70 | 5.88 | 108984 | 6329.26 | 3.52% |
| 2025-03-31 | 5.85 | 5.69 | -0.26 | -4.37% | 5.59 | 5.90 | 143478 | 8196.94 | 4.64% |
| 2025-03-28 | 6.25 | 5.95 | -0.25 | -4.03% | 5.92 | 6.27 | 178682 | 10792.26 | 5.77% |
| 2025-03-27 | 6.11 | 6.20 | 0.07 | 1.14% | 6.08 | 6.28 | 235219 | 14610.69 | 7.60% |
| 2025-03-26 | 5.97 | 6.13 | 0.13 | 2.17% | 5.95 | 6.15 | 128151 | 7828.98 | 4.14% |
| 2025-03-25 | 5.91 | 6.00 | 0.06 | 1.01% | 5.83 | 6.04 | 74692 | 4452.20 | 2.41% |
| 2025-03-24 | 5.99 | 5.94 | -0.05 | -0.83% | 5.79 | 6.02 | 91275 | 5398.81 | 2.95% |
| 2025-03-21 | 6.07 | 5.99 | -0.09 | -1.48% | 5.95 | 6.07 | 65455 | 3927.35 | 2.12% |
| 2025-03-20 | 6.06 | 6.08 | 0.03 | 0.50% | 6.03 | 6.12 | 72932 | 4425.47 | 2.36% |
| 2025-03-19 | 6.08 | 6.05 | -0.06 | -0.98% | 6.00 | 6.12 | 82199 | 4968.69 | 2.66% |
| 2025-03-18 | 6.13 | 6.11 | -0.02 | -0.33% | 6.05 | 6.18 | 135678 | 8282.28 | 4.38% |
| 2025-03-17 | 5.94 | 6.13 | 0.19 | 3.20% | 5.92 | 6.14 | 169896 | 10307.74 | 5.49% |
| 2025-03-14 | 5.77 | 5.94 | 0.16 | 2.77% | 5.73 | 5.95 | 115936 | 6799.27 | 3.75% |
| 2025-03-13 | 5.88 | 5.78 | -0.10 | -1.70% | 5.72 | 5.89 | 76679 | 4423.47 | 2.48% |
| 2025-03-12 | 5.83 | 5.88 | 0.05 | 0.86% | 5.83 | 5.92 | 81958 | 4813.35 | 2.65% |
| 2025-03-11 | 5.82 | 5.83 | -0.04 | -0.68% | 5.75 | 5.83 | 67778 | 3927.31 | 2.19% |
| 2025-03-10 | 5.85 | 5.87 | 0.05 | 0.86% | 5.81 | 5.91 | 56251 | 3298.25 | 1.82% |
| 2025-03-07 | 5.90 | 5.82 | -0.07 | -1.19% | 5.78 | 5.91 | 65300 | 3818.04 | 2.11% |
| 2025-03-06 | 5.82 | 5.89 | 0.09 | 1.55% | 5.78 | 5.91 | 80146 | 4701.85 | 2.59% |
| 2025-03-05 | 5.90 | 5.80 | -0.11 | -1.86% | 5.70 | 5.91 | 86355 | 4985.42 | 2.79% |
| 2025-03-04 | 5.86 | 5.91 | 0.02 | 0.34% | 5.81 | 5.95 | 56947 | 3351.36 | 1.84% |
| 2025-03-03 | 5.84 | 5.89 | 0.09 | 1.55% | 5.80 | 5.94 | 71183 | 4190.91 | 2.30% |
| 2025-02-28 | 5.95 | 5.80 | -0.17 | -2.85% | 5.80 | 5.96 | 80094 | 4704.83 | 2.59% |
| 2025-02-27 | 5.96 | 5.97 | 0.03 | 0.51% | 5.86 | 5.99 | 78826 | 4679.38 | 2.55% |
| 2025-02-26 | 5.93 | 5.94 | 0.01 | 0.17% | 5.91 | 6.01 | 81125 | 4830.57 | 2.62% |
| 2025-02-25 | 6.06 | 5.93 | -0.18 | -2.95% | 5.92 | 6.06 | 123206 | 7382.68 | 3.98% |
| 2025-02-24 | 6.02 | 6.11 | 0.10 | 1.66% | 6.00 | 6.19 | 172783 | 10542.02 | 5.58% |
| 2025-02-21 | 6.07 | 6.01 | -0.01 | -0.17% | 5.97 | 6.10 | 153476 | 9232.41 | 4.96% |
| 2025-02-20 | 5.85 | 6.02 | 0.16 | 2.73% | 5.83 | 6.11 | 178706 | 10688.75 | 5.77% |
| 2025-02-19 | 5.79 | 5.86 | 0.06 | 1.03% | 5.75 | 5.86 | 73380 | 4278.67 | 2.37% |
上证大盘股票行情在线 K线走势图
