耀皮玻璃(600819)股票行情
耀皮玻璃(600819)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 | 6.30 | 6.32 | 0.02 | 0.32% | 6.25 | 6.37 | 117420 | 7408.29 | 1.57% |
| 2025-07-31 | 6.45 | 6.30 | -0.20 | -3.08% | 6.26 | 6.51 | 186445 | 11852.02 | 2.49% |
| 2025-07-30 | 6.59 | 6.50 | -0.06 | -0.91% | 6.41 | 6.59 | 192974 | 12505.30 | 2.58% |
| 2025-07-29 | 6.66 | 6.56 | -0.10 | -1.50% | 6.49 | 6.71 | 169794 | 11121.93 | 2.27% |
| 2025-07-28 | 6.60 | 6.66 | -0.14 | -2.06% | 6.48 | 6.70 | 231611 | 15316.27 | 3.10% |
| 2025-07-25 | 6.96 | 6.80 | -0.17 | -2.44% | 6.76 | 7.01 | 327757 | 22538.33 | 4.39% |
| 2025-07-24 | 6.59 | 6.97 | 0.29 | 4.34% | 6.56 | 7.24 | 487317 | 33441.58 | 6.52% |
| 2025-07-23 | 6.88 | 6.68 | -0.17 | -2.48% | 6.67 | 6.97 | 334555 | 22696.23 | 4.48% |
| 2025-07-22 | 6.62 | 6.85 | 0.20 | 3.01% | 6.58 | 6.88 | 369435 | 24784.70 | 4.94% |
| 2025-07-21 | 6.40 | 6.65 | 0.14 | 2.15% | 6.35 | 6.75 | 294234 | 19413.24 | 3.94% |
| 2025-07-18 | 6.60 | 6.51 | -0.08 | -1.21% | 6.46 | 6.64 | 206564 | 13451.93 | 2.76% |
| 2025-07-17 | 6.69 | 6.59 | -0.06 | -0.90% | 6.58 | 6.73 | 217507 | 14406.62 | 2.91% |
| 2025-07-16 | 6.70 | 6.65 | -0.02 | -0.30% | 6.58 | 6.73 | 254561 | 16896.99 | 3.41% |
| 2025-07-15 | 6.96 | 6.67 | -0.28 | -4.03% | 6.56 | 6.99 | 435266 | 29301.13 | 5.82% |
| 2025-07-14 | 7.05 | 6.95 | -0.16 | -2.25% | 6.89 | 7.30 | 574848 | 40738.06 | 7.69% |
| 2025-07-11 | 6.97 | 7.11 | 0.14 | 2.01% | 6.71 | 7.21 | 758577 | 53058.41 | 10.15% |
| 2025-07-10 | 6.90 | 6.97 | -0.01 | -0.14% | 6.66 | 7.05 | 620417 | 42565.64 | 8.30% |
| 2025-07-09 | 6.90 | 6.98 | -0.11 | -1.55% | 6.73 | 7.21 | 759636 | 52755.47 | 10.16% |
| 2025-07-08 | 6.60 | 7.09 | 0.32 | 4.73% | 6.46 | 7.24 | 972081 | 67330.58 | 13.01% |
| 2025-07-07 | 6.30 | 6.77 | 0.18 | 2.73% | 6.15 | 6.91 | 857614 | 56607.09 | 11.47% |
| 2025-07-04 | 7.39 | 6.59 | -0.47 | -6.66% | 6.45 | 7.77 | 1253871 | 89943.70 | 16.78% |
| 2025-07-03 | 7.06 | 7.06 | 0.64 | 9.97% | 6.44 | 7.06 | 737813 | 51692.06 | 9.87% |
| 2025-07-02 | 5.84 | 6.42 | 0.58 | 9.93% | 5.84 | 6.42 | 231139 | 14570.09 | 3.09% |
| 2025-07-01 | 5.78 | 5.84 | 0.03 | 0.52% | 5.70 | 5.87 | 108571 | 6289.81 | 1.45% |
| 2025-06-30 | 5.76 | 5.82 | 0.08 | 1.39% | 5.71 | 5.95 | 88670 | 5127.38 | 1.19% |
| 2025-06-27 | 5.71 | 5.74 | 0.03 | 0.53% | 5.68 | 5.76 | 55613 | 3182.01 | 0.74% |
| 2025-06-26 | 5.75 | 5.71 | -0.05 | -0.87% | 5.66 | 5.78 | 67462 | 3854.75 | 0.90% |
| 2025-06-25 | 5.76 | 5.76 | 0.00 | 0.00% | 5.70 | 5.80 | 57102 | 3285.02 | 0.76% |
| 2025-06-24 | 5.64 | 5.76 | 0.12 | 2.13% | 5.62 | 5.79 | 63663 | 3641.80 | 0.85% |
| 2025-06-23 | 5.61 | 5.64 | -0.02 | -0.35% | 5.59 | 5.68 | 52518 | 2957.45 | 0.70% |
| 2025-06-20 | 5.66 | 5.66 | 0.01 | 0.18% | 5.60 | 5.71 | 47262 | 2674.03 | 0.63% |
| 2025-06-19 | 5.73 | 5.65 | -0.07 | -1.22% | 5.63 | 5.79 | 43143 | 2457.05 | 0.58% |
| 2025-06-18 | 5.79 | 5.72 | -0.11 | -1.89% | 5.69 | 5.84 | 50985 | 2923.39 | 0.68% |
| 2025-06-17 | 5.83 | 5.83 | -0.05 | -0.85% | 5.79 | 5.91 | 43803 | 2553.79 | 0.59% |
| 2025-06-16 | 5.80 | 5.88 | 0.03 | 0.51% | 5.80 | 5.92 | 46408 | 2728.03 | 0.62% |
| 2025-06-13 | 5.90 | 5.85 | -0.10 | -1.68% | 5.84 | 5.95 | 69816 | 4106.84 | 0.93% |
| 2025-06-12 | 5.98 | 5.95 | -0.02 | -0.34% | 5.91 | 6.04 | 65904 | 3930.08 | 0.88% |
| 2025-06-11 | 6.00 | 5.97 | -0.03 | -0.50% | 5.95 | 6.06 | 70879 | 4243.96 | 0.95% |
| 2025-06-10 | 6.11 | 6.00 | -0.13 | -2.12% | 5.94 | 6.19 | 90651 | 5453.03 | 1.21% |
| 2025-06-09 | 6.10 | 6.13 | 0.03 | 0.49% | 5.95 | 6.18 | 108298 | 6577.52 | 1.45% |
| 2025-06-06 | 6.08 | 6.10 | 0.02 | 0.33% | 6.04 | 6.20 | 89561 | 5463.31 | 1.20% |
| 2025-06-05 | 5.98 | 6.08 | 0.11 | 1.84% | 5.93 | 6.13 | 142603 | 8582.58 | 1.91% |
| 2025-06-04 | 5.89 | 5.97 | 0.08 | 1.36% | 5.89 | 6.01 | 113411 | 6750.18 | 1.52% |
| 2025-06-03 | 5.75 | 5.89 | 0.14 | 2.43% | 5.71 | 6.03 | 152100 | 8970.21 | 2.04% |
| 2025-05-30 | 5.74 | 5.75 | 0.05 | 0.88% | 5.63 | 5.80 | 162409 | 9277.79 | 2.17% |
| 2025-05-29 | 5.54 | 5.70 | 0.15 | 2.70% | 5.54 | 5.79 | 141556 | 8039.22 | 1.89% |
| 2025-05-28 | 5.52 | 5.55 | 0.03 | 0.54% | 5.49 | 5.57 | 81823 | 4521.75 | 1.09% |
| 2025-05-27 | 5.60 | 5.52 | -0.08 | -1.43% | 5.50 | 5.69 | 167264 | 9330.84 | 2.24% |
| 2025-05-26 | 5.51 | 5.60 | 0.06 | 1.08% | 5.46 | 5.62 | 116934 | 6488.42 | 1.56% |
| 2025-05-23 | 5.48 | 5.54 | 0.04 | 0.73% | 5.46 | 5.60 | 127967 | 7067.16 | 1.71% |
| 2025-05-22 | 5.50 | 5.50 | 0.00 | 0.00% | 5.46 | 5.55 | 61259 | 3372.43 | 0.82% |
| 2025-05-21 | 5.54 | 5.50 | -0.05 | -0.90% | 5.46 | 5.56 | 93362 | 5141.86 | 1.25% |
| 2025-05-20 | 5.44 | 5.55 | 0.11 | 2.02% | 5.37 | 5.57 | 138702 | 7600.76 | 1.86% |
| 2025-05-19 | 5.39 | 5.44 | 0.04 | 0.74% | 5.36 | 5.47 | 115181 | 6246.96 | 1.54% |
| 2025-05-16 | 5.24 | 5.40 | 0.15 | 2.86% | 5.23 | 5.41 | 105124 | 5602.45 | 1.41% |
| 2025-05-15 | 5.29 | 5.25 | -0.03 | -0.57% | 5.23 | 5.31 | 59804 | 3147.07 | 0.80% |
| 2025-05-14 | 5.28 | 5.28 | -0.01 | -0.19% | 5.22 | 5.44 | 88013 | 4656.67 | 1.18% |
| 2025-05-13 | 5.32 | 5.29 | 0.01 | 0.19% | 5.26 | 5.34 | 41562 | 2200.75 | 0.56% |
| 2025-05-12 | 5.32 | 5.28 | -0.03 | -0.56% | 5.24 | 5.34 | 55695 | 2935.99 | 0.75% |
| 2025-05-09 | 5.36 | 5.31 | -0.03 | -0.56% | 5.28 | 5.36 | 40926 | 2174.73 | 0.55% |
| 2025-05-08 | 5.34 | 5.34 | 0.00 | 0.00% | 5.30 | 5.36 | 39663 | 2116.25 | 0.53% |
| 2025-05-07 | 5.33 | 5.34 | 0.03 | 0.56% | 5.28 | 5.36 | 56858 | 3026.54 | 0.76% |
| 2025-05-06 | 5.22 | 5.31 | 0.15 | 2.91% | 5.16 | 5.31 | 78210 | 4121.44 | 1.05% |
| 2025-04-30 | 5.22 | 5.16 | 0.01 | 0.19% | 5.15 | 5.26 | 62968 | 3282.77 | 0.84% |
| 2025-04-29 | 5.05 | 5.15 | 0.07 | 1.38% | 5.04 | 5.18 | 48085 | 2471.65 | 0.64% |
| 2025-04-28 | 5.15 | 5.08 | -0.08 | -1.55% | 5.03 | 5.18 | 49011 | 2484.61 | 0.66% |
| 2025-04-25 | 5.15 | 5.16 | 0.04 | 0.78% | 5.11 | 5.20 | 42726 | 2207.62 | 0.57% |
| 2025-04-24 | 5.15 | 5.12 | -0.03 | -0.58% | 5.08 | 5.17 | 55712 | 2859.76 | 0.75% |
| 2025-04-23 | 5.12 | 5.15 | 0.01 | 0.19% | 5.11 | 5.17 | 44721 | 2298.58 | 0.60% |
| 2025-04-22 | 5.05 | 5.14 | 0.10 | 1.98% | 5.03 | 5.16 | 65497 | 3341.22 | 0.88% |
| 2025-04-21 | 5.07 | 5.04 | -0.02 | -0.40% | 5.01 | 5.09 | 46665 | 2353.14 | 0.62% |
| 2025-04-18 | 5.00 | 5.06 | -0.01 | -0.20% | 5.00 | 5.11 | 47259 | 2385.59 | 0.63% |
| 2025-04-17 | 4.97 | 5.07 | 0.08 | 1.60% | 4.92 | 5.10 | 57188 | 2892.75 | 0.77% |
| 2025-04-16 | 5.03 | 4.99 | -0.06 | -1.19% | 4.88 | 5.06 | 61555 | 3060.74 | 0.82% |
| 2025-04-15 | 5.00 | 5.05 | 0.04 | 0.80% | 4.97 | 5.06 | 51447 | 2583.27 | 0.69% |
| 2025-04-14 | 4.95 | 5.01 | 0.09 | 1.83% | 4.94 | 5.04 | 51434 | 2570.64 | 0.69% |
| 2025-04-11 | 4.90 | 4.92 | 0.01 | 0.20% | 4.89 | 4.96 | 54323 | 2676.10 | 0.73% |
| 2025-04-10 | 4.92 | 4.91 | 0.07 | 1.45% | 4.89 | 5.00 | 76572 | 3785.25 | 1.02% |
| 2025-04-09 | 4.60 | 4.84 | 0.13 | 2.76% | 4.44 | 4.88 | 103965 | 4849.89 | 1.39% |
| 2025-04-08 | 4.73 | 4.71 | -0.05 | -1.05% | 4.57 | 4.80 | 128153 | 5998.86 | 1.71% |
上证大盘股票行情在线 K线走势图
