济高发展(600807)股票行情 济高发展股票行情 600807股票行情_爱股网
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 |
|---|
| 2025-10-24 | 3.28 | 3.29 | 0.01 | 0.30% | 3.23 | 3.36 | 299438 | 9851.95 | 3.80% |
| 2025-10-23 | 3.25 | 3.28 | 0.02 | 0.61% | 3.22 | 3.49 | 465150 | 15437.23 | 5.91% |
| 2025-10-22 | 3.15 | 3.26 | 0.10 | 3.16% | 3.14 | 3.28 | 262957 | 8499.91 | 3.34% |
| 2025-10-21 | 3.07 | 3.16 | 0.09 | 2.93% | 3.06 | 3.16 | 229674 | 7178.23 | 2.92% |
| 2025-10-20 | 3.09 | 3.07 | 0.02 | 0.66% | 3.05 | 3.09 | 118245 | 3633.21 | 1.50% |
| 2025-10-17 | 3.08 | 3.05 | -0.03 | -0.97% | 3.04 | 3.12 | 134737 | 4144.09 | 1.71% |
| 2025-10-16 | 3.09 | 3.08 | -0.02 | -0.65% | 3.07 | 3.12 | 124398 | 3846.59 | 1.58% |
| 2025-10-15 | 3.08 | 3.10 | 0.02 | 0.65% | 3.07 | 3.11 | 102423 | 3166.24 | 1.30% |
| 2025-10-14 | 3.08 | 3.08 | 0.00 | 0.00% | 3.06 | 3.15 | 173008 | 5368.99 | 2.20% |
| 2025-10-13 | 3.01 | 3.08 | 0.00 | 0.00% | 2.98 | 3.09 | 135465 | 4125.64 | 1.72% |
| 2025-10-10 | 3.05 | 3.08 | 0.04 | 1.32% | 3.02 | 3.11 | 182814 | 5636.28 | 2.32% |
| 2025-10-09 | 3.06 | 3.04 | -0.04 | -1.30% | 3.00 | 3.09 | 203498 | 6160.62 | 2.59% |
| 2025-09-30 | 3.10 | 3.08 | -0.01 | -0.32% | 3.06 | 3.11 | 127374 | 3918.37 | 1.62% |
| 2025-09-29 | 3.02 | 3.09 | 0.07 | 2.32% | 2.97 | 3.09 | 208285 | 6344.78 | 2.65% |
| 2025-09-26 | 3.00 | 3.02 | 0.02 | 0.67% | 2.95 | 3.11 | 258384 | 7896.82 | 3.28% |
| 2025-09-25 | 3.04 | 3.00 | -0.03 | -0.99% | 2.98 | 3.04 | 213286 | 6411.40 | 2.71% |
| 2025-09-24 | 2.99 | 3.03 | 0.06 | 2.02% | 2.92 | 3.09 | 286235 | 8638.37 | 3.64% |
| 2025-09-23 | 3.10 | 2.97 | -0.14 | -4.50% | 2.91 | 3.11 | 391138 | 11653.63 | 4.97% |
| 2025-09-22 | 3.16 | 3.11 | -0.04 | -1.27% | 3.09 | 3.16 | 247115 | 7692.48 | 3.14% |
| 2025-09-19 | 3.30 | 3.15 | -0.11 | -3.37% | 3.11 | 3.32 | 504722 | 15975.23 | 6.41% |
| 2025-09-18 | 3.39 | 3.26 | -0.14 | -4.12% | 3.23 | 3.43 | 356162 | 11871.53 | 4.53% |
| 2025-09-17 | 3.46 | 3.40 | -0.04 | -1.16% | 3.37 | 3.46 | 231444 | 7865.82 | 2.94% |
| 2025-09-16 | 3.45 | 3.44 | 0.01 | 0.29% | 3.42 | 3.49 | 313888 | 10836.99 | 3.99% |
| 2025-09-15 | 3.40 | 3.43 | 0.02 | 0.59% | 3.33 | 3.43 | 274284 | 9264.72 | 3.49% |
| 2025-09-12 | 3.43 | 3.41 | 0.01 | 0.29% | 3.40 | 3.45 | 303238 | 10376.48 | 3.85% |
| 2025-09-11 | 3.42 | 3.40 | -0.02 | -0.58% | 3.34 | 3.43 | 292610 | 9893.34 | 3.72% |
| 2025-09-10 | 3.29 | 3.42 | 0.10 | 3.01% | 3.28 | 3.43 | 537496 | 18192.60 | 6.83% |
| 2025-09-09 | 3.26 | 3.32 | 0.05 | 1.53% | 3.25 | 3.38 | 331623 | 11056.81 | 4.21% |
| 2025-09-08 | 3.20 | 3.27 | 0.08 | 2.51% | 3.17 | 3.27 | 221133 | 7155.41 | 2.81% |
| 2025-09-05 | 3.17 | 3.19 | 0.03 | 0.95% | 3.11 | 3.20 | 226629 | 7171.00 | 2.88% |
| 2025-09-04 | 3.15 | 3.16 | 0.02 | 0.64% | 3.12 | 3.21 | 252470 | 8004.24 | 3.21% |
| 2025-09-03 | 3.18 | 3.14 | -0.04 | -1.26% | 3.13 | 3.20 | 179532 | 5665.86 | 2.28% |
| 2025-09-02 | 3.17 | 3.18 | 0.02 | 0.63% | 3.13 | 3.20 | 274327 | 8672.75 | 3.49% |
| 2025-09-01 | 3.11 | 3.16 | 0.05 | 1.61% | 3.08 | 3.19 | 257478 | 8106.31 | 3.27% |
| 2025-08-29 | 3.24 | 3.11 | -0.16 | -4.89% | 3.10 | 3.25 | 335388 | 10552.46 | 4.26% |
| 2025-08-28 | 3.23 | 3.27 | 0.02 | 0.62% | 3.13 | 3.29 | 371184 | 11907.56 | 4.72% |
| 2025-08-27 | 3.36 | 3.25 | -0.11 | -3.27% | 3.24 | 3.37 | 279684 | 9251.13 | 3.55% |
| 2025-08-26 | 3.32 | 3.36 | 0.04 | 1.20% | 3.27 | 3.37 | 322100 | 10765.98 | 4.09% |
| 2025-08-25 | 3.30 | 3.32 | 0.03 | 0.91% | 3.25 | 3.36 | 322411 | 10640.33 | 4.10% |
| 2025-08-22 | 3.36 | 3.29 | -0.08 | -2.37% | 3.25 | 3.36 | 318695 | 10496.38 | 4.05% |
| 2025-08-21 | 3.34 | 3.37 | 0.03 | 0.90% | 3.30 | 3.38 | 269490 | 9011.54 | 3.42% |
| 2025-08-20 | 3.33 | 3.34 | 0.01 | 0.30% | 3.28 | 3.38 | 306641 | 10190.03 | 3.90% |
| 2025-08-19 | 3.25 | 3.33 | 0.09 | 2.78% | 3.23 | 3.43 | 511051 | 17076.87 | 6.49% |
| 2025-08-18 | 3.22 | 3.24 | 0.02 | 0.62% | 3.20 | 3.28 | 278740 | 9053.65 | 3.54% |
| 2025-08-15 | 3.20 | 3.22 | 0.03 | 0.94% | 3.18 | 3.25 | 239932 | 7679.56 | 3.05% |
| 2025-08-14 | 3.33 | 3.19 | -0.14 | -4.20% | 3.18 | 3.34 | 332877 | 10808.44 | 4.23% |
| 2025-08-13 | 3.27 | 3.33 | 0.06 | 1.83% | 3.22 | 3.33 | 377949 | 12418.37 | 4.80% |
| 2025-08-12 | 3.28 | 3.27 | -0.01 | -0.30% | 3.25 | 3.32 | 245826 | 8044.75 | 3.12% |
| 2025-08-11 | 3.27 | 3.28 | 0.00 | 0.00% | 3.24 | 3.30 | 265617 | 8686.10 | 3.37% |
| 2025-08-08 | 3.22 | 3.28 | 0.03 | 0.92% | 3.20 | 3.30 | 349645 | 11390.88 | 4.44% |
| 2025-08-07 | 3.15 | 3.25 | 0.11 | 3.50% | 3.13 | 3.35 | 607893 | 19763.96 | 7.72% |
| 2025-08-06 | 3.16 | 3.14 | -0.03 | -0.95% | 3.12 | 3.17 | 140884 | 4418.35 | 1.79% |
| 2025-08-05 | 3.15 | 3.17 | 0.02 | 0.63% | 3.13 | 3.18 | 123931 | 3913.89 | 1.57% |
| 2025-08-04 | 3.12 | 3.15 | 0.02 | 0.64% | 3.07 | 3.16 | 120811 | 3776.35 | 1.54% |
| 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% |
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
