茂业商业(600828)股票行情
茂业商业(600828)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 | 4.66 | 5.12 | 0.46 | 9.87% | 4.46 | 5.13 | 1218475 | 58535.64 | 7.04% |
| 2025-07-31 | 4.24 | 4.66 | 0.42 | 9.91% | 4.12 | 4.66 | 877544 | 38523.98 | 5.07% |
| 2025-07-30 | 3.93 | 4.24 | 0.28 | 7.07% | 3.92 | 4.36 | 695797 | 29201.57 | 4.02% |
| 2025-07-29 | 4.04 | 3.96 | -0.09 | -2.22% | 3.91 | 4.05 | 215498 | 8522.78 | 1.24% |
| 2025-07-28 | 4.00 | 4.05 | 0.09 | 2.27% | 3.99 | 4.13 | 306739 | 12413.16 | 1.77% |
| 2025-07-25 | 4.02 | 3.96 | -0.06 | -1.49% | 3.96 | 4.07 | 161165 | 6428.33 | 0.93% |
| 2025-07-24 | 3.95 | 4.02 | 0.08 | 2.03% | 3.94 | 4.04 | 148112 | 5933.58 | 0.86% |
| 2025-07-23 | 3.98 | 3.94 | -0.05 | -1.25% | 3.93 | 4.05 | 159441 | 6361.75 | 0.92% |
| 2025-07-22 | 3.96 | 3.99 | 0.03 | 0.76% | 3.91 | 3.99 | 114193 | 4511.53 | 0.66% |
| 2025-07-21 | 3.89 | 3.96 | 0.08 | 2.06% | 3.87 | 3.97 | 163401 | 6441.36 | 0.94% |
| 2025-07-18 | 3.91 | 3.88 | -0.01 | -0.26% | 3.85 | 3.91 | 80383 | 3110.05 | 0.46% |
| 2025-07-17 | 3.83 | 3.89 | 0.04 | 1.04% | 3.83 | 3.96 | 158539 | 6180.30 | 0.92% |
| 2025-07-16 | 3.79 | 3.85 | 0.06 | 1.58% | 3.79 | 3.85 | 99965 | 3831.74 | 0.58% |
| 2025-07-15 | 3.89 | 3.79 | -0.14 | -3.56% | 3.75 | 3.90 | 176687 | 6718.87 | 1.02% |
| 2025-07-14 | 3.95 | 3.93 | -0.04 | -1.01% | 3.92 | 3.97 | 87795 | 3457.07 | 0.51% |
| 2025-07-11 | 3.94 | 3.97 | 0.01 | 0.25% | 3.90 | 3.98 | 129255 | 5095.79 | 0.75% |
| 2025-07-10 | 3.91 | 3.96 | 0.05 | 1.28% | 3.88 | 3.98 | 129478 | 5106.50 | 0.75% |
| 2025-07-09 | 3.95 | 3.91 | -0.05 | -1.26% | 3.90 | 3.96 | 111796 | 4384.57 | 0.65% |
| 2025-07-08 | 3.88 | 3.96 | 0.08 | 2.06% | 3.87 | 3.96 | 176884 | 6941.33 | 1.02% |
| 2025-07-07 | 3.84 | 3.88 | 0.03 | 0.78% | 3.84 | 3.90 | 114620 | 4438.22 | 0.66% |
| 2025-07-04 | 3.87 | 3.85 | -0.01 | -0.26% | 3.84 | 3.89 | 111886 | 4321.74 | 0.65% |
| 2025-07-03 | 3.86 | 3.86 | -0.02 | -0.52% | 3.82 | 3.88 | 124764 | 4801.20 | 0.72% |
| 2025-07-02 | 3.86 | 3.88 | 0.02 | 0.52% | 3.84 | 3.95 | 182008 | 7089.35 | 1.05% |
| 2025-07-01 | 3.86 | 3.86 | 0.00 | 0.00% | 3.82 | 3.89 | 85196 | 3277.49 | 0.49% |
| 2025-06-30 | 3.86 | 3.86 | 0.02 | 0.52% | 3.82 | 3.88 | 114862 | 4416.94 | 0.66% |
| 2025-06-27 | 3.86 | 3.84 | 0.00 | 0.00% | 3.82 | 3.89 | 104613 | 4027.68 | 0.60% |
| 2025-06-26 | 3.82 | 3.84 | -0.01 | -0.26% | 3.81 | 3.91 | 186399 | 7189.00 | 1.08% |
| 2025-06-25 | 3.92 | 3.85 | 0.02 | 0.52% | 3.81 | 3.93 | 173840 | 6709.30 | 1.00% |
| 2025-06-24 | 3.75 | 3.83 | 0.09 | 2.41% | 3.75 | 3.88 | 181928 | 6974.04 | 1.05% |
| 2025-06-23 | 3.62 | 3.74 | 0.01 | 0.27% | 3.62 | 3.76 | 201728 | 7492.67 | 1.17% |
| 2025-06-20 | 3.74 | 3.73 | -0.02 | -0.53% | 3.71 | 3.92 | 265541 | 10069.28 | 1.53% |
| 2025-06-19 | 3.81 | 3.75 | -0.07 | -1.83% | 3.73 | 3.83 | 132977 | 5014.34 | 0.77% |
| 2025-06-18 | 3.90 | 3.82 | -0.09 | -2.30% | 3.81 | 3.91 | 127146 | 4880.22 | 0.73% |
| 2025-06-17 | 3.90 | 3.91 | -0.02 | -0.51% | 3.89 | 3.96 | 83939 | 3287.61 | 0.48% |
| 2025-06-16 | 3.86 | 3.93 | 0.04 | 1.03% | 3.85 | 3.95 | 115408 | 4523.86 | 0.67% |
| 2025-06-13 | 4.03 | 3.89 | -0.14 | -3.47% | 3.89 | 4.04 | 178416 | 7032.15 | 1.03% |
| 2025-06-12 | 4.02 | 4.03 | 0.00 | 0.00% | 3.99 | 4.05 | 124063 | 4983.43 | 0.72% |
| 2025-06-11 | 4.00 | 4.03 | 0.02 | 0.50% | 4.00 | 4.06 | 116602 | 4697.93 | 0.67% |
| 2025-06-10 | 4.06 | 4.01 | -0.05 | -1.23% | 3.93 | 4.09 | 192450 | 7726.99 | 1.11% |
| 2025-06-09 | 4.04 | 4.06 | 0.05 | 1.25% | 4.00 | 4.07 | 164373 | 6647.17 | 0.95% |
| 2025-06-06 | 4.06 | 4.01 | -0.07 | -1.72% | 4.00 | 4.08 | 155388 | 6255.54 | 0.90% |
| 2025-06-05 | 4.10 | 4.08 | -0.05 | -1.21% | 4.05 | 4.16 | 172186 | 7035.68 | 0.99% |
| 2025-06-04 | 4.07 | 4.13 | 0.06 | 1.47% | 4.04 | 4.14 | 235879 | 9649.02 | 1.36% |
| 2025-06-03 | 3.97 | 4.07 | 0.05 | 1.24% | 3.94 | 4.09 | 241824 | 9785.75 | 1.40% |
| 2025-05-30 | 4.07 | 4.02 | -0.09 | -2.19% | 4.02 | 4.19 | 287867 | 11754.50 | 1.66% |
| 2025-05-29 | 4.05 | 4.11 | 0.02 | 0.49% | 3.97 | 4.18 | 345995 | 14140.88 | 2.00% |
| 2025-05-28 | 4.06 | 4.09 | 0.02 | 0.49% | 4.01 | 4.14 | 356397 | 14527.95 | 2.06% |
| 2025-05-27 | 4.03 | 4.07 | 0.01 | 0.25% | 3.98 | 4.08 | 319642 | 12873.42 | 1.85% |
| 2025-05-26 | 4.16 | 4.06 | -0.13 | -3.10% | 4.00 | 4.17 | 428549 | 17362.19 | 2.48% |
| 2025-05-23 | 4.32 | 4.19 | -0.27 | -6.05% | 4.17 | 4.42 | 615388 | 26359.81 | 3.55% |
| 2025-05-22 | 4.59 | 4.46 | -0.17 | -3.67% | 4.38 | 4.86 | 999187 | 46648.33 | 5.77% |
| 2025-05-21 | 4.19 | 4.63 | 0.42 | 9.98% | 4.11 | 4.63 | 892744 | 38957.15 | 5.16% |
| 2025-05-20 | 4.23 | 4.21 | -0.05 | -1.17% | 4.20 | 4.45 | 414535 | 17655.45 | 2.39% |
| 2025-05-19 | 4.19 | 4.26 | 0.07 | 1.67% | 4.14 | 4.30 | 417062 | 17673.21 | 2.41% |
| 2025-05-16 | 4.21 | 4.19 | -0.09 | -2.10% | 4.08 | 4.28 | 507561 | 21128.52 | 2.93% |
| 2025-05-15 | 4.20 | 4.28 | 0.05 | 1.18% | 4.13 | 4.39 | 585143 | 24985.84 | 3.38% |
| 2025-05-14 | 4.13 | 4.23 | 0.05 | 1.20% | 4.07 | 4.29 | 501055 | 21071.47 | 2.89% |
| 2025-05-13 | 4.31 | 4.18 | -0.13 | -3.02% | 4.14 | 4.35 | 593398 | 25153.20 | 3.43% |
| 2025-05-12 | 4.43 | 4.31 | -0.24 | -5.27% | 4.25 | 4.53 | 660794 | 28630.08 | 3.82% |
| 2025-05-09 | 4.97 | 4.55 | -0.50 | -9.90% | 4.55 | 5.00 | 915003 | 43315.12 | 5.28% |
| 2025-05-08 | 4.96 | 5.05 | -0.25 | -4.72% | 4.84 | 5.48 | 1184481 | 60456.64 | 6.84% |
| 2025-05-07 | 4.78 | 5.30 | 0.27 | 5.37% | 4.69 | 5.52 | 1378480 | 68482.48 | 7.96% |
| 2025-05-06 | 4.63 | 5.03 | -0.11 | -2.14% | 4.63 | 5.40 | 1438212 | 71489.47 | 8.31% |
| 2025-04-30 | 5.27 | 5.14 | -0.13 | -2.47% | 5.09 | 5.80 | 1624453 | 90897.55 | 9.38% |
| 2025-04-29 | 4.78 | 5.27 | 0.48 | 10.02% | 4.31 | 5.27 | 1309580 | 60239.53 | 7.56% |
| 2025-04-28 | 4.79 | 4.79 | 0.44 | 10.11% | 4.57 | 4.79 | 575176 | 27411.44 | 3.32% |
| 2025-04-25 | 4.35 | 4.35 | 0.40 | 10.13% | 4.35 | 4.35 | 78808 | 3428.15 | 0.46% |
| 2025-04-24 | 3.66 | 3.95 | 0.36 | 10.03% | 3.64 | 3.95 | 180365 | 7049.52 | 1.04% |
| 2025-04-23 | 3.87 | 3.59 | -0.22 | -5.77% | 3.57 | 3.87 | 398842 | 14574.83 | 2.30% |
| 2025-04-22 | 3.71 | 3.81 | 0.09 | 2.42% | 3.66 | 3.91 | 457756 | 17369.46 | 2.64% |
| 2025-04-21 | 3.70 | 3.72 | -0.05 | -1.33% | 3.69 | 3.86 | 471900 | 17734.88 | 2.73% |
| 2025-04-18 | 3.60 | 3.77 | 0.13 | 3.57% | 3.51 | 3.86 | 579877 | 21607.25 | 3.35% |
| 2025-04-17 | 3.50 | 3.64 | 0.06 | 1.68% | 3.50 | 3.68 | 406611 | 14714.03 | 2.35% |
| 2025-04-16 | 3.59 | 3.58 | -0.02 | -0.56% | 3.46 | 3.65 | 424377 | 15031.60 | 2.45% |
| 2025-04-15 | 3.73 | 3.60 | -0.12 | -3.23% | 3.56 | 3.93 | 799370 | 29823.35 | 4.62% |
| 2025-04-14 | 3.37 | 3.72 | 0.34 | 10.06% | 3.37 | 3.72 | 342709 | 12322.18 | 1.98% |
| 2025-04-11 | 3.30 | 3.38 | 0.01 | 0.30% | 3.30 | 3.52 | 391502 | 13352.15 | 2.26% |
| 2025-04-10 | 3.18 | 3.37 | 0.11 | 3.37% | 3.18 | 3.45 | 450200 | 15042.51 | 2.60% |
| 2025-04-09 | 3.15 | 3.26 | 0.14 | 4.49% | 2.93 | 3.33 | 505126 | 15830.92 | 2.92% |
| 2025-04-08 | 2.93 | 3.12 | 0.28 | 9.86% | 2.87 | 3.12 | 202266 | 6105.93 | 1.17% |
上证大盘股票行情在线 K线走势图
