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 |
|---|
| 2026-03-25 | 3.04 | 3.14 | 0.10 | 3.29% | 3.03 | 3.15 | 214171 | 6672.18 | 2.72% |
| 2026-03-24 | 2.95 | 3.04 | 0.14 | 4.83% | 2.91 | 3.04 | 259280 | 7728.91 | 3.29% |
| 2026-03-23 | 3.09 | 2.90 | -0.22 | -7.05% | 2.84 | 3.10 | 340663 | 10168.87 | 4.33% |
| 2026-03-20 | 3.25 | 3.12 | -0.13 | -4.00% | 3.11 | 3.27 | 200773 | 6356.34 | 2.55% |
| 2026-03-19 | 3.31 | 3.25 | -0.09 | -2.69% | 3.23 | 3.35 | 145369 | 4766.97 | 1.85% |
| 2026-03-18 | 3.34 | 3.34 | 0.01 | 0.30% | 3.29 | 3.35 | 127230 | 4223.71 | 1.62% |
| 2026-03-17 | 3.37 | 3.33 | -0.02 | -0.60% | 3.33 | 3.41 | 151592 | 5106.18 | 1.93% |
| 2026-03-16 | 3.34 | 3.35 | 0.00 | 0.00% | 3.30 | 3.38 | 146348 | 4881.24 | 1.86% |
| 2026-03-13 | 3.32 | 3.35 | 0.00 | 0.00% | 3.31 | 3.39 | 135129 | 4525.36 | 1.72% |
| 2026-03-12 | 3.36 | 3.35 | -0.03 | -0.89% | 3.34 | 3.39 | 147440 | 4958.91 | 1.87% |
| 2026-03-11 | 3.43 | 3.38 | -0.06 | -1.74% | 3.35 | 3.44 | 201792 | 6840.37 | 2.56% |
| 2026-03-10 | 3.33 | 3.44 | 0.11 | 3.30% | 3.32 | 3.45 | 207568 | 7065.34 | 2.64% |
| 2026-03-09 | 3.37 | 3.33 | -0.06 | -1.77% | 3.27 | 3.37 | 204488 | 6758.56 | 2.60% |
| 2026-03-06 | 3.27 | 3.39 | 0.10 | 3.04% | 3.24 | 3.40 | 226178 | 7569.91 | 2.87% |
| 2026-03-05 | 3.25 | 3.29 | 0.06 | 1.86% | 3.22 | 3.35 | 219090 | 7190.10 | 2.78% |
| 2026-03-04 | 3.17 | 3.23 | 0.03 | 0.94% | 3.13 | 3.28 | 235775 | 7563.93 | 3.00% |
| 2026-03-03 | 3.35 | 3.20 | -0.13 | -3.90% | 3.17 | 3.38 | 304395 | 9969.62 | 3.87% |
| 2026-03-02 | 3.46 | 3.33 | -0.18 | -5.13% | 3.30 | 3.49 | 311189 | 10475.71 | 3.95% |
| 2026-02-27 | 3.50 | 3.51 | 0.03 | 0.86% | 3.45 | 3.52 | 135405 | 4719.11 | 1.72% |
| 2026-02-26 | 3.53 | 3.48 | -0.05 | -1.42% | 3.44 | 3.55 | 258110 | 9018.13 | 3.28% |
| 2026-02-25 | 3.46 | 3.53 | 0.07 | 2.02% | 3.45 | 3.58 | 202722 | 7150.68 | 2.58% |
| 2026-02-24 | 3.37 | 3.46 | 0.12 | 3.59% | 3.35 | 3.47 | 248001 | 8539.69 | 3.15% |
| 2026-02-13 | 3.29 | 3.34 | 0.05 | 1.52% | 3.28 | 3.40 | 187420 | 6251.05 | 2.38% |
| 2026-02-12 | 3.40 | 3.29 | -0.11 | -3.24% | 3.28 | 3.41 | 212299 | 7085.91 | 2.70% |
| 2026-02-11 | 3.41 | 3.40 | -0.01 | -0.29% | 3.37 | 3.43 | 116246 | 3952.83 | 1.48% |
| 2026-02-10 | 3.44 | 3.41 | -0.04 | -1.16% | 3.40 | 3.46 | 142260 | 4875.49 | 1.81% |
| 2026-02-09 | 3.44 | 3.45 | 0.02 | 0.58% | 3.41 | 3.47 | 156352 | 5377.29 | 1.99% |
| 2026-02-06 | 3.39 | 3.43 | 0.04 | 1.18% | 3.36 | 3.46 | 177750 | 6079.08 | 2.26% |
| 2026-02-05 | 3.40 | 3.39 | -0.03 | -0.88% | 3.38 | 3.47 | 168056 | 5732.01 | 2.14% |
| 2026-02-04 | 3.35 | 3.42 | 0.06 | 1.79% | 3.33 | 3.43 | 198583 | 6707.74 | 2.52% |
| 2026-02-03 | 3.39 | 3.36 | 0.01 | 0.30% | 3.33 | 3.41 | 264897 | 8896.97 | 3.37% |
| 2026-02-02 | 3.45 | 3.35 | -0.14 | -4.01% | 3.34 | 3.50 | 256938 | 8791.68 | 3.26% |
| 2026-01-30 | 3.53 | 3.49 | -0.08 | -2.24% | 3.43 | 3.54 | 402883 | 14030.58 | 5.12% |
| 2026-01-29 | 3.78 | 3.57 | -0.01 | -0.28% | 3.52 | 3.79 | 513966 | 18509.10 | 6.53% |
| 2026-01-28 | 3.56 | 3.58 | 0.03 | 0.85% | 3.45 | 3.68 | 365028 | 12975.49 | 4.64% |
| 2026-01-27 | 3.55 | 3.55 | -0.01 | -0.28% | 3.44 | 3.63 | 341020 | 11989.01 | 4.33% |
| 2026-01-26 | 3.60 | 3.56 | -0.05 | -1.39% | 3.48 | 3.61 | 364176 | 12912.29 | 4.63% |
| 2026-01-23 | 3.47 | 3.61 | 0.13 | 3.74% | 3.44 | 3.63 | 426284 | 15183.42 | 5.42% |
| 2026-01-22 | 3.43 | 3.48 | 0.05 | 1.46% | 3.38 | 3.49 | 215728 | 7419.14 | 2.74% |
| 2026-01-21 | 3.39 | 3.43 | 0.03 | 0.88% | 3.33 | 3.45 | 256035 | 8722.00 | 3.25% |
| 2026-01-20 | 3.36 | 3.40 | 0.02 | 0.59% | 3.34 | 3.42 | 269184 | 9103.92 | 3.42% |
| 2026-01-19 | 3.28 | 3.38 | 0.07 | 2.11% | 3.28 | 3.41 | 288671 | 9705.81 | 3.67% |
| 2026-01-16 | 3.35 | 3.31 | -0.04 | -1.19% | 3.27 | 3.40 | 281370 | 9341.96 | 3.58% |
| 2026-01-15 | 3.45 | 3.35 | -0.12 | -3.46% | 3.31 | 3.47 | 357126 | 12008.22 | 4.54% |
| 2026-01-14 | 3.57 | 3.47 | -0.10 | -2.80% | 3.39 | 3.58 | 643571 | 22421.00 | 8.18% |
| 2026-01-13 | 3.53 | 3.57 | 0.04 | 1.13% | 3.52 | 3.71 | 806422 | 29056.63 | 10.25% |
| 2026-01-12 | 3.47 | 3.53 | 0.06 | 1.73% | 3.42 | 3.59 | 831677 | 29202.13 | 10.57% |
| 2026-01-09 | 3.15 | 3.47 | 0.32 | 10.16% | 3.13 | 3.47 | 877936 | 29340.14 | 11.16% |
| 2026-01-08 | 3.10 | 3.15 | 0.05 | 1.61% | 3.09 | 3.16 | 280880 | 8789.86 | 3.57% |
| 2026-01-07 | 3.12 | 3.10 | -0.03 | -0.96% | 3.09 | 3.13 | 233983 | 7261.73 | 2.97% |
| 2026-01-06 | 3.14 | 3.13 | -0.02 | -0.63% | 3.10 | 3.18 | 342821 | 10721.19 | 4.36% |
| 2026-01-05 | 3.08 | 3.15 | 0.07 | 2.27% | 3.04 | 3.16 | 352547 | 10945.06 | 4.48% |
| 2025-12-31 | 3.17 | 3.08 | -0.08 | -2.53% | 3.08 | 3.17 | 365964 | 11349.39 | 4.65% |
| 2025-12-30 | 3.25 | 3.16 | -0.19 | -5.67% | 3.14 | 3.27 | 705389 | 22458.13 | 8.96% |
| 2025-12-29 | 3.49 | 3.35 | 0.05 | 1.52% | 3.32 | 3.63 | 1149034 | 39430.12 | 14.60% |
| 2025-12-26 | 3.31 | 3.30 | 0.01 | 0.30% | 3.29 | 3.48 | 481215 | 16118.74 | 6.11% |
| 2025-12-25 | 3.25 | 3.29 | 0.03 | 0.92% | 3.21 | 3.34 | 618407 | 20322.25 | 7.86% |
| 2025-12-24 | 3.18 | 3.26 | 0.13 | 4.15% | 3.18 | 3.44 | 705154 | 23194.31 | 8.96% |
| 2025-12-23 | 3.24 | 3.13 | -0.11 | -3.40% | 3.12 | 3.24 | 157345 | 4969.57 | 2.00% |
| 2025-12-22 | 3.26 | 3.24 | 0.01 | 0.31% | 3.21 | 3.28 | 131603 | 4266.42 | 1.67% |
| 2025-12-19 | 3.15 | 3.23 | 0.09 | 2.87% | 3.14 | 3.25 | 165831 | 5310.64 | 2.11% |
| 2025-12-18 | 3.08 | 3.14 | 0.01 | 0.32% | 3.08 | 3.20 | 188993 | 5974.71 | 2.40% |
| 2025-12-17 | 3.22 | 3.13 | -0.08 | -2.49% | 3.08 | 3.23 | 209943 | 6565.80 | 2.67% |
| 2025-12-16 | 3.30 | 3.21 | -0.09 | -2.73% | 3.20 | 3.33 | 173582 | 5625.77 | 2.21% |
| 2025-12-15 | 3.23 | 3.30 | 0.06 | 1.85% | 3.19 | 3.34 | 200176 | 6554.50 | 2.54% |
| 2025-12-12 | 3.20 | 3.24 | 0.04 | 1.25% | 3.17 | 3.40 | 321706 | 10554.44 | 4.09% |
| 2025-12-11 | 3.36 | 3.20 | -0.08 | -2.44% | 3.20 | 3.40 | 240434 | 7833.43 | 3.05% |
| 2025-12-10 | 3.31 | 3.28 | -0.03 | -0.91% | 3.22 | 3.34 | 146273 | 4791.14 | 1.86% |
| 2025-12-09 | 3.36 | 3.31 | -0.05 | -1.49% | 3.28 | 3.37 | 156335 | 5185.65 | 1.99% |
| 2025-12-08 | 3.43 | 3.36 | -0.06 | -1.75% | 3.34 | 3.45 | 177361 | 6002.51 | 2.25% |
| 2025-12-05 | 3.31 | 3.42 | 0.10 | 3.01% | 3.30 | 3.43 | 206745 | 6957.59 | 2.63% |
| 2025-12-04 | 3.48 | 3.32 | -0.16 | -4.60% | 3.31 | 3.48 | 219717 | 7413.62 | 2.79% |
| 2025-12-03 | 3.49 | 3.48 | 0.00 | 0.00% | 3.38 | 3.50 | 207601 | 7145.68 | 2.64% |
| 2025-12-02 | 3.41 | 3.48 | 0.05 | 1.46% | 3.38 | 3.50 | 185933 | 6415.90 | 2.36% |
| 2025-12-01 | 3.49 | 3.43 | -0.04 | -1.15% | 3.40 | 3.51 | 188044 | 6478.21 | 2.39% |
| 2025-11-28 | 3.37 | 3.47 | 0.10 | 2.97% | 3.33 | 3.48 | 180882 | 6171.85 | 2.30% |
| 2025-11-27 | 3.34 | 3.37 | 0.02 | 0.60% | 3.27 | 3.39 | 176167 | 5878.33 | 2.24% |
| 2025-11-26 | 3.43 | 3.35 | -0.04 | -1.18% | 3.30 | 3.45 | 216383 | 7318.88 | 2.75% |
| 2025-11-25 | 3.29 | 3.39 | 0.10 | 3.04% | 3.27 | 3.44 | 246923 | 8346.76 | 3.14% |
| 2025-11-24 | 3.24 | 3.29 | 0.08 | 2.49% | 3.20 | 3.31 | 248982 | 8103.60 | 3.16% |
上证大盘股票行情在线 K线走势图
济高发展(600807)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
