济高发展(600807)股票行情
济高发展(600807)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 |
|---|
| 2025-06-18 | 3.07 | 3.02 | -0.06 | -1.95% | 3.01 | 3.07 | 124650 | 3782.78 | 1.58% |
| 2025-06-17 | 3.07 | 3.08 | 0.02 | 0.65% | 3.05 | 3.14 | 165077 | 5092.79 | 2.10% |
| 2025-06-16 | 3.01 | 3.06 | 0.02 | 0.66% | 3.01 | 3.10 | 154903 | 4747.05 | 1.97% |
| 2025-06-13 | 3.14 | 3.04 | -0.09 | -2.88% | 3.03 | 3.14 | 190834 | 5853.34 | 2.42% |
| 2025-06-12 | 3.17 | 3.13 | -0.03 | -0.95% | 3.09 | 3.17 | 180729 | 5647.77 | 2.30% |
| 2025-06-11 | 3.19 | 3.16 | -0.03 | -0.94% | 3.15 | 3.21 | 160330 | 5088.50 | 2.04% |
| 2025-06-10 | 3.24 | 3.19 | -0.04 | -1.24% | 3.12 | 3.25 | 222262 | 7080.72 | 2.82% |
| 2025-06-09 | 3.20 | 3.23 | 0.04 | 1.25% | 3.17 | 3.23 | 172339 | 5533.00 | 2.19% |
| 2025-06-06 | 3.18 | 3.19 | 0.02 | 0.63% | 3.14 | 3.20 | 178357 | 5650.59 | 2.27% |
| 2025-06-05 | 3.22 | 3.17 | -0.02 | -0.63% | 3.13 | 3.24 | 208041 | 6574.78 | 2.64% |
| 2025-06-04 | 3.10 | 3.19 | 0.11 | 3.57% | 3.08 | 3.20 | 275858 | 8651.85 | 3.51% |
| 2025-06-03 | 3.07 | 3.08 | 0.01 | 0.33% | 3.06 | 3.12 | 177217 | 5472.63 | 2.25% |
| 2025-05-30 | 3.15 | 3.07 | -0.07 | -2.23% | 3.03 | 3.15 | 222553 | 6866.58 | 2.83% |
| 2025-05-29 | 3.11 | 3.14 | 0.02 | 0.64% | 3.09 | 3.15 | 298078 | 9323.59 | 3.79% |
| 2025-05-28 | 3.12 | 3.12 | -0.02 | -0.64% | 3.07 | 3.20 | 332326 | 10366.42 | 4.22% |
| 2025-05-27 | 3.07 | 3.14 | 0.06 | 1.95% | 3.03 | 3.19 | 449105 | 14026.51 | 5.71% |
| 2025-05-26 | 3.05 | 3.08 | 0.08 | 2.67% | 2.99 | 3.09 | 374314 | 11424.17 | 4.76% |
| 2025-05-23 | 3.08 | 3.00 | -0.04 | -1.32% | 3.00 | 3.12 | 514292 | 15697.28 | 6.53% |
| 2025-05-22 | 3.15 | 3.04 | -0.16 | -5.00% | 3.02 | 3.36 | 818807 | 25747.31 | 10.40% |
| 2025-05-21 | 3.45 | 3.20 | -0.09 | -2.74% | 3.17 | 3.62 | 1460160 | 49791.81 | 18.55% |
| 2025-05-20 | 2.98 | 3.29 | 0.30 | 10.03% | 2.95 | 3.29 | 339899 | 11022.79 | 4.32% |
| 2025-05-19 | 2.93 | 2.99 | 0.15 | 5.28% | 2.89 | 3.01 | 443785 | 13138.32 | 5.64% |
| 2025-05-16 | 2.82 | 2.84 | 0.03 | 1.07% | 2.79 | 2.86 | 154809 | 4383.89 | 1.97% |
| 2025-05-15 | 2.83 | 2.81 | 0.00 | 0.00% | 2.78 | 2.83 | 115024 | 3229.51 | 1.46% |
| 2025-05-14 | 2.77 | 2.81 | 0.05 | 1.81% | 2.74 | 2.84 | 160595 | 4508.56 | 2.04% |
| 2025-05-13 | 2.79 | 2.76 | -0.01 | -0.36% | 2.75 | 2.83 | 135625 | 3771.43 | 1.72% |
| 2025-05-12 | 2.76 | 2.77 | 0.01 | 0.36% | 2.71 | 2.79 | 150619 | 4141.50 | 1.91% |
| 2025-05-09 | 2.79 | 2.76 | -0.03 | -1.08% | 2.73 | 2.81 | 159687 | 4402.89 | 2.03% |
| 2025-05-08 | 2.71 | 2.79 | 0.07 | 2.57% | 2.67 | 2.88 | 291771 | 8167.83 | 3.71% |
| 2025-05-07 | 2.69 | 2.72 | 0.04 | 1.49% | 2.67 | 2.77 | 231081 | 6279.14 | 2.94% |
| 2025-05-06 | 2.54 | 2.68 | 0.14 | 5.51% | 2.54 | 2.70 | 364730 | 9658.88 | 4.63% |
| 2025-04-30 | 2.56 | 2.54 | 0.12 | 4.96% | 2.53 | 2.66 | 382213 | 9993.17 | 4.86% |
| 2025-04-29 | 2.37 | 2.42 | 0.04 | 1.68% | 2.34 | 2.45 | 145653 | 3522.44 | 1.85% |
| 2025-04-28 | 2.47 | 2.38 | -0.09 | -3.64% | 2.37 | 2.47 | 160445 | 3844.97 | 2.04% |
| 2025-04-25 | 2.49 | 2.47 | -0.04 | -1.59% | 2.45 | 2.53 | 152458 | 3793.67 | 1.94% |
| 2025-04-24 | 2.56 | 2.51 | -0.06 | -2.33% | 2.49 | 2.57 | 167661 | 4222.92 | 2.13% |
| 2025-04-23 | 2.64 | 2.57 | -0.06 | -2.28% | 2.56 | 2.65 | 149238 | 3874.91 | 1.90% |
| 2025-04-22 | 2.55 | 2.63 | 0.06 | 2.33% | 2.54 | 2.68 | 189962 | 4956.73 | 2.41% |
| 2025-04-21 | 2.54 | 2.57 | 0.05 | 1.98% | 2.49 | 2.58 | 109802 | 2798.20 | 1.40% |
| 2025-04-18 | 2.55 | 2.52 | -0.03 | -1.18% | 2.48 | 2.56 | 122762 | 3083.53 | 1.56% |
| 2025-04-17 | 2.52 | 2.55 | 0.03 | 1.19% | 2.51 | 2.64 | 151065 | 3895.13 | 1.92% |
| 2025-04-16 | 2.56 | 2.52 | -0.05 | -1.95% | 2.47 | 2.58 | 126432 | 3181.24 | 1.61% |
| 2025-04-15 | 2.64 | 2.57 | -0.06 | -2.28% | 2.56 | 2.64 | 110239 | 2846.86 | 1.40% |
| 2025-04-14 | 2.59 | 2.63 | 0.07 | 2.73% | 2.57 | 2.64 | 146721 | 3838.53 | 1.86% |
| 2025-04-11 | 2.57 | 2.56 | -0.01 | -0.39% | 2.53 | 2.59 | 145471 | 3730.17 | 1.85% |
| 2025-04-10 | 2.50 | 2.57 | 0.10 | 4.05% | 2.48 | 2.59 | 178591 | 4576.10 | 2.27% |
| 2025-04-09 | 2.36 | 2.47 | 0.07 | 2.92% | 2.20 | 2.50 | 251998 | 5976.07 | 3.20% |
| 2025-04-08 | 2.30 | 2.40 | -0.04 | -1.64% | 2.30 | 2.43 | 244433 | 5814.84 | 3.11% |
| 2025-04-07 | 2.61 | 2.44 | -0.27 | -9.96% | 2.44 | 2.61 | 193672 | 4778.64 | 2.46% |
| 2025-04-03 | 2.67 | 2.71 | 0.02 | 0.74% | 2.65 | 2.73 | 102722 | 2771.85 | 1.31% |
| 2025-04-02 | 2.73 | 2.69 | -0.04 | -1.47% | 2.68 | 2.73 | 101851 | 2744.01 | 1.29% |
| 2025-04-01 | 2.72 | 2.73 | 0.02 | 0.74% | 2.71 | 2.77 | 124066 | 3397.99 | 1.58% |
| 2025-03-31 | 2.72 | 2.71 | -0.02 | -0.73% | 2.65 | 2.72 | 164057 | 4405.50 | 2.08% |
| 2025-03-28 | 2.78 | 2.73 | -0.05 | -1.80% | 2.72 | 2.80 | 128631 | 3532.87 | 1.63% |
| 2025-03-27 | 2.80 | 2.78 | -0.05 | -1.77% | 2.74 | 2.82 | 134140 | 3725.99 | 1.70% |
| 2025-03-26 | 2.81 | 2.83 | 0.02 | 0.71% | 2.80 | 2.85 | 124765 | 3530.58 | 1.59% |
| 2025-03-25 | 2.79 | 2.81 | 0.02 | 0.72% | 2.74 | 2.81 | 157916 | 4391.88 | 2.01% |
| 2025-03-24 | 2.87 | 2.79 | -0.08 | -2.79% | 2.75 | 2.89 | 255735 | 7136.26 | 3.25% |
| 2025-03-21 | 2.96 | 2.87 | -0.08 | -2.71% | 2.85 | 2.96 | 292010 | 8413.36 | 3.71% |
| 2025-03-20 | 2.96 | 2.95 | 0.00 | 0.00% | 2.94 | 2.99 | 187226 | 5551.65 | 2.38% |
| 2025-03-19 | 2.98 | 2.95 | -0.03 | -1.01% | 2.94 | 3.01 | 202915 | 6006.32 | 2.58% |
| 2025-03-18 | 3.01 | 2.98 | -0.03 | -1.00% | 2.96 | 3.05 | 198786 | 5913.72 | 2.53% |
| 2025-03-17 | 3.02 | 3.01 | 0.00 | 0.00% | 3.01 | 3.13 | 276772 | 8431.38 | 3.52% |
| 2025-03-14 | 2.96 | 3.01 | 0.02 | 0.67% | 2.93 | 3.02 | 294639 | 8770.82 | 3.74% |
| 2025-03-13 | 3.07 | 2.99 | -0.07 | -2.29% | 2.94 | 3.08 | 286485 | 8545.87 | 3.64% |
| 2025-03-12 | 3.05 | 3.06 | 0.01 | 0.33% | 3.03 | 3.13 | 217325 | 6682.34 | 2.76% |
| 2025-03-11 | 3.02 | 3.05 | -0.01 | -0.33% | 3.01 | 3.07 | 200338 | 6070.56 | 2.55% |
| 2025-03-10 | 3.03 | 3.06 | 0.02 | 0.66% | 3.01 | 3.10 | 228403 | 6995.71 | 2.90% |
| 2025-03-07 | 3.11 | 3.04 | -0.08 | -2.56% | 3.02 | 3.11 | 264455 | 8087.47 | 3.36% |
| 2025-03-06 | 3.08 | 3.12 | 0.03 | 0.97% | 3.04 | 3.14 | 322145 | 9967.63 | 4.09% |
| 2025-03-05 | 3.19 | 3.09 | -0.11 | -3.44% | 3.03 | 3.19 | 354634 | 10907.55 | 4.51% |
| 2025-03-04 | 3.14 | 3.20 | 0.06 | 1.91% | 3.09 | 3.20 | 298548 | 9368.20 | 3.79% |
| 2025-03-03 | 3.15 | 3.14 | -0.02 | -0.63% | 3.13 | 3.22 | 291439 | 9242.45 | 3.70% |
| 2025-02-28 | 3.34 | 3.16 | -0.17 | -5.11% | 3.15 | 3.34 | 450946 | 14560.54 | 5.73% |
| 2025-02-27 | 3.28 | 3.33 | 0.07 | 2.15% | 3.23 | 3.42 | 678875 | 22530.94 | 8.63% |
| 2025-02-26 | 3.18 | 3.26 | 0.07 | 2.19% | 3.18 | 3.34 | 524126 | 17085.60 | 6.66% |
| 2025-02-25 | 3.18 | 3.19 | -0.01 | -0.31% | 3.14 | 3.32 | 538610 | 17435.97 | 6.84% |
| 2025-02-24 | 3.25 | 3.20 | -0.06 | -1.84% | 3.18 | 3.27 | 478228 | 15399.15 | 6.08% |
| 2025-02-21 | 3.32 | 3.26 | -0.04 | -1.21% | 3.23 | 3.43 | 902465 | 29690.57 | 11.47% |
| 2025-02-20 | 3.01 | 3.30 | 0.30 | 10.00% | 2.95 | 3.30 | 530546 | 17053.38 | 6.74% |
上证大盘股票行情在线 K线走势图
