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 |
|---|
| 2025-08-01 | 3.08 | 3.13 | 0.04 | 1.29% | 3.08 | 3.14 | 125818 | 3929.90 | 1.60% |
| 2025-07-31 | 3.14 | 3.09 | -0.04 | -1.28% | 3.08 | 3.18 | 172399 | 5388.04 | 2.19% |
| 2025-07-30 | 3.15 | 3.13 | -0.02 | -0.63% | 3.10 | 3.15 | 146590 | 4587.23 | 1.86% |
| 2025-07-29 | 3.19 | 3.15 | -0.04 | -1.25% | 3.10 | 3.20 | 236598 | 7419.32 | 3.01% |
| 2025-07-28 | 3.22 | 3.19 | -0.03 | -0.93% | 3.17 | 3.22 | 174281 | 5561.46 | 2.21% |
| 2025-07-25 | 3.21 | 3.22 | 0.01 | 0.31% | 3.17 | 3.29 | 332000 | 10691.66 | 4.22% |
| 2025-07-24 | 3.15 | 3.21 | 0.06 | 1.90% | 3.15 | 3.21 | 199674 | 6372.03 | 2.54% |
| 2025-07-23 | 3.19 | 3.15 | -0.04 | -1.25% | 3.14 | 3.19 | 152766 | 4837.25 | 1.94% |
| 2025-07-22 | 3.21 | 3.19 | -0.03 | -0.93% | 3.15 | 3.22 | 196921 | 6255.86 | 2.50% |
| 2025-07-21 | 3.16 | 3.22 | 0.06 | 1.90% | 3.15 | 3.23 | 215608 | 6920.22 | 2.74% |
| 2025-07-18 | 3.20 | 3.16 | -0.02 | -0.63% | 3.14 | 3.20 | 156946 | 4959.97 | 1.99% |
| 2025-07-17 | 3.22 | 3.18 | -0.04 | -1.24% | 3.16 | 3.24 | 207629 | 6627.94 | 2.64% |
| 2025-07-16 | 3.20 | 3.22 | 0.05 | 1.58% | 3.15 | 3.23 | 239207 | 7670.74 | 3.04% |
| 2025-07-15 | 3.25 | 3.17 | -0.11 | -3.35% | 3.10 | 3.27 | 407400 | 12902.24 | 5.18% |
| 2025-07-14 | 3.28 | 3.28 | -0.04 | -1.20% | 3.24 | 3.34 | 429994 | 14082.35 | 5.46% |
| 2025-07-11 | 3.34 | 3.32 | -0.01 | -0.30% | 3.28 | 3.49 | 797925 | 26764.35 | 10.14% |
| 2025-07-10 | 3.29 | 3.33 | 0.03 | 0.91% | 3.26 | 3.33 | 447906 | 14801.06 | 5.69% |
| 2025-07-09 | 3.25 | 3.30 | 0.00 | 0.00% | 3.24 | 3.35 | 697529 | 22991.67 | 8.86% |
| 2025-07-08 | 3.35 | 3.30 | -0.06 | -1.79% | 3.22 | 3.36 | 1006700 | 32984.79 | 12.79% |
| 2025-07-07 | 3.04 | 3.36 | 0.31 | 10.16% | 3.02 | 3.36 | 400632 | 13155.06 | 5.09% |
| 2025-07-04 | 3.08 | 3.05 | -0.03 | -0.97% | 3.03 | 3.11 | 157569 | 4821.38 | 2.00% |
| 2025-07-03 | 3.07 | 3.08 | 0.02 | 0.65% | 3.06 | 3.13 | 163924 | 5064.82 | 2.08% |
| 2025-07-02 | 3.05 | 3.06 | 0.02 | 0.66% | 3.01 | 3.07 | 153159 | 4658.29 | 1.95% |
| 2025-07-01 | 3.06 | 3.04 | -0.02 | -0.65% | 3.02 | 3.06 | 98745 | 3001.53 | 1.25% |
| 2025-06-30 | 3.05 | 3.06 | 0.04 | 1.32% | 3.03 | 3.07 | 128211 | 3910.65 | 1.63% |
| 2025-06-27 | 3.00 | 3.02 | 0.03 | 1.00% | 2.98 | 3.05 | 137778 | 4165.47 | 1.75% |
| 2025-06-26 | 3.00 | 2.99 | -0.01 | -0.33% | 2.98 | 3.04 | 155795 | 4681.79 | 1.98% |
| 2025-06-25 | 3.00 | 3.00 | 0.01 | 0.33% | 2.95 | 3.03 | 146876 | 4378.85 | 1.87% |
| 2025-06-24 | 2.95 | 2.99 | 0.04 | 1.36% | 2.94 | 3.01 | 124932 | 3733.02 | 1.59% |
| 2025-06-23 | 2.87 | 2.95 | 0.04 | 1.37% | 2.86 | 2.96 | 138595 | 4069.07 | 1.76% |
| 2025-06-20 | 2.97 | 2.91 | -0.05 | -1.69% | 2.90 | 2.97 | 173191 | 5072.59 | 2.20% |
| 2025-06-19 | 3.02 | 2.96 | -0.06 | -1.99% | 2.94 | 3.03 | 171938 | 5108.45 | 2.18% |
| 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% |
上证大盘股票行情在线 K线走势图
