人民同泰(600829)股票行情
人民同泰(600829)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 |
|---|
| 2025-06-17 | 7.42 | 7.35 | -0.09 | -1.21% | 7.34 | 7.49 | 89547 | 6624.79 | 1.54% |
| 2025-06-16 | 7.37 | 7.44 | 0.09 | 1.22% | 7.31 | 7.45 | 76574 | 5665.51 | 1.32% |
| 2025-06-13 | 7.50 | 7.35 | -0.17 | -2.26% | 7.33 | 7.53 | 134649 | 9967.76 | 2.32% |
| 2025-06-12 | 7.52 | 7.52 | -0.06 | -0.79% | 7.47 | 7.58 | 163514 | 12305.44 | 2.82% |
| 2025-06-11 | 7.55 | 7.58 | -0.02 | -0.26% | 7.54 | 7.74 | 252135 | 19135.57 | 4.35% |
| 2025-06-10 | 8.00 | 7.60 | -0.81 | -9.63% | 7.60 | 8.00 | 559305 | 43695.67 | 9.65% |
| 2025-06-09 | 8.81 | 8.41 | -0.41 | -4.65% | 8.32 | 9.70 | 651823 | 59921.29 | 11.24% |
| 2025-06-06 | 8.78 | 8.82 | -0.06 | -0.68% | 8.66 | 8.97 | 130444 | 11445.44 | 2.25% |
| 2025-06-05 | 8.71 | 8.88 | 0.08 | 0.91% | 8.56 | 9.01 | 259298 | 22934.86 | 4.47% |
| 2025-06-04 | 8.22 | 8.80 | 0.57 | 6.93% | 8.18 | 8.83 | 267071 | 22897.53 | 4.61% |
| 2025-06-03 | 7.97 | 8.23 | 0.26 | 3.26% | 7.83 | 8.31 | 186584 | 15050.44 | 3.22% |
| 2025-05-30 | 8.00 | 7.97 | -0.06 | -0.75% | 7.95 | 8.19 | 134408 | 10822.26 | 2.32% |
| 2025-05-29 | 7.89 | 8.03 | 0.11 | 1.39% | 7.82 | 8.08 | 143442 | 11430.11 | 2.47% |
| 2025-05-28 | 7.73 | 7.92 | 0.19 | 2.46% | 7.60 | 7.93 | 131106 | 10247.64 | 2.26% |
| 2025-05-27 | 7.53 | 7.73 | 0.20 | 2.66% | 7.51 | 7.79 | 121817 | 9365.66 | 2.10% |
| 2025-05-26 | 7.36 | 7.53 | 0.13 | 1.76% | 7.28 | 7.54 | 73255 | 5446.39 | 1.26% |
| 2025-05-23 | 7.35 | 7.40 | 0.04 | 0.54% | 7.34 | 7.55 | 73433 | 5487.65 | 1.27% |
| 2025-05-22 | 7.37 | 7.36 | -0.10 | -1.34% | 7.34 | 7.56 | 66827 | 4967.16 | 1.15% |
| 2025-05-21 | 7.44 | 7.46 | 0.03 | 0.40% | 7.41 | 7.73 | 86934 | 6531.31 | 1.50% |
| 2025-05-20 | 7.33 | 7.43 | 0.08 | 1.09% | 7.33 | 7.44 | 43707 | 3238.05 | 0.75% |
| 2025-05-19 | 7.25 | 7.35 | 0.09 | 1.24% | 7.23 | 7.35 | 48325 | 3525.59 | 0.83% |
| 2025-05-16 | 7.18 | 7.26 | 0.08 | 1.11% | 7.16 | 7.29 | 48453 | 3510.64 | 0.84% |
| 2025-05-15 | 7.24 | 7.18 | -0.08 | -1.10% | 7.16 | 7.24 | 40468 | 2909.29 | 0.70% |
| 2025-05-14 | 7.33 | 7.26 | -0.06 | -0.82% | 7.18 | 7.33 | 49541 | 3581.87 | 0.85% |
| 2025-05-13 | 7.30 | 7.32 | 0.07 | 0.97% | 7.27 | 7.34 | 53028 | 3878.67 | 0.91% |
| 2025-05-12 | 7.33 | 7.25 | -0.05 | -0.68% | 7.20 | 7.33 | 51281 | 3706.81 | 0.88% |
| 2025-05-09 | 7.39 | 7.30 | -0.07 | -0.95% | 7.29 | 7.43 | 41758 | 3064.32 | 0.72% |
| 2025-05-08 | 7.30 | 7.37 | 0.08 | 1.10% | 7.23 | 7.39 | 50390 | 3699.95 | 0.87% |
| 2025-05-07 | 7.33 | 7.29 | 0.03 | 0.41% | 7.23 | 7.37 | 45037 | 3282.56 | 0.78% |
| 2025-05-06 | 7.14 | 7.26 | 0.15 | 2.11% | 7.11 | 7.26 | 40764 | 2938.74 | 0.70% |
| 2025-04-30 | 7.13 | 7.11 | -0.02 | -0.28% | 7.10 | 7.21 | 32748 | 2340.01 | 0.56% |
| 2025-04-29 | 7.05 | 7.13 | 0.08 | 1.13% | 7.01 | 7.16 | 35657 | 2541.55 | 0.61% |
| 2025-04-28 | 7.16 | 7.05 | -0.13 | -1.81% | 7.01 | 7.16 | 43141 | 3048.09 | 0.74% |
| 2025-04-25 | 7.18 | 7.18 | -0.02 | -0.28% | 7.14 | 7.27 | 37841 | 2722.69 | 0.65% |
| 2025-04-24 | 7.27 | 7.20 | -0.08 | -1.10% | 7.14 | 7.31 | 52484 | 3786.67 | 0.91% |
| 2025-04-23 | 7.37 | 7.28 | -0.05 | -0.68% | 7.23 | 7.39 | 54827 | 3999.05 | 0.95% |
| 2025-04-22 | 7.27 | 7.33 | 0.02 | 0.27% | 7.25 | 7.36 | 50158 | 3668.00 | 0.86% |
| 2025-04-21 | 7.25 | 7.31 | -0.01 | -0.14% | 7.14 | 7.32 | 58568 | 4240.97 | 1.01% |
| 2025-04-18 | 7.30 | 7.32 | 0.02 | 0.27% | 7.30 | 7.48 | 56960 | 4195.27 | 0.98% |
| 2025-04-17 | 7.16 | 7.30 | 0.11 | 1.53% | 7.11 | 7.40 | 59354 | 4321.01 | 1.02% |
| 2025-04-16 | 7.38 | 7.19 | -0.19 | -2.57% | 7.07 | 7.38 | 68103 | 4904.82 | 1.17% |
| 2025-04-15 | 7.36 | 7.38 | -0.06 | -0.81% | 7.30 | 7.50 | 78490 | 5791.58 | 1.35% |
| 2025-04-14 | 7.25 | 7.44 | 0.24 | 3.33% | 7.22 | 7.80 | 137216 | 10256.37 | 2.37% |
| 2025-04-11 | 7.16 | 7.20 | -0.09 | -1.23% | 7.16 | 7.38 | 58975 | 4278.30 | 1.02% |
| 2025-04-10 | 7.20 | 7.29 | 0.20 | 2.82% | 7.15 | 7.39 | 92558 | 6750.35 | 1.60% |
| 2025-04-09 | 6.90 | 7.09 | 0.03 | 0.42% | 6.40 | 7.17 | 115582 | 7848.45 | 1.99% |
| 2025-04-08 | 7.21 | 7.06 | -0.33 | -4.47% | 6.85 | 7.38 | 140202 | 9919.16 | 2.42% |
| 2025-04-07 | 7.80 | 7.39 | -0.82 | -9.99% | 7.39 | 7.86 | 82294 | 6165.50 | 1.42% |
| 2025-04-03 | 8.08 | 8.21 | 0.07 | 0.86% | 8.00 | 8.25 | 69842 | 5713.63 | 1.20% |
| 2025-04-02 | 8.16 | 8.14 | -0.11 | -1.33% | 8.10 | 8.25 | 75495 | 6156.84 | 1.30% |
| 2025-04-01 | 7.81 | 8.25 | 0.45 | 5.77% | 7.81 | 8.29 | 165985 | 13557.64 | 2.86% |
| 2025-03-31 | 8.12 | 7.80 | -0.33 | -4.06% | 7.70 | 8.12 | 98764 | 7736.60 | 1.70% |
| 2025-03-28 | 8.25 | 8.13 | -0.07 | -0.85% | 8.11 | 8.35 | 134158 | 11047.74 | 2.31% |
| 2025-03-27 | 8.12 | 8.20 | 0.08 | 0.99% | 7.95 | 8.28 | 116860 | 9512.72 | 2.02% |
| 2025-03-26 | 8.02 | 8.12 | 0.13 | 1.63% | 7.94 | 8.12 | 83273 | 6715.66 | 1.44% |
| 2025-03-25 | 7.91 | 7.99 | 0.07 | 0.88% | 7.80 | 8.03 | 60250 | 4778.97 | 1.04% |
| 2025-03-24 | 8.08 | 7.92 | -0.18 | -2.22% | 7.77 | 8.17 | 92973 | 7385.61 | 1.60% |
| 2025-03-21 | 8.20 | 8.10 | -0.05 | -0.61% | 7.96 | 8.28 | 112496 | 9111.58 | 1.94% |
| 2025-03-20 | 8.19 | 8.15 | -0.04 | -0.49% | 8.08 | 8.20 | 78732 | 6404.79 | 1.36% |
| 2025-03-19 | 8.30 | 8.19 | -0.16 | -1.92% | 8.14 | 8.39 | 101746 | 8399.05 | 1.75% |
| 2025-03-18 | 8.40 | 8.35 | 0.00 | 0.00% | 8.29 | 8.40 | 80232 | 6677.45 | 1.38% |
| 2025-03-17 | 8.38 | 8.35 | -0.07 | -0.83% | 8.34 | 8.47 | 113263 | 9498.93 | 1.95% |
| 2025-03-14 | 8.31 | 8.42 | 0.12 | 1.45% | 8.19 | 8.43 | 150981 | 12573.49 | 2.60% |
| 2025-03-13 | 8.50 | 8.30 | -0.19 | -2.24% | 8.26 | 8.55 | 196949 | 16542.12 | 3.40% |
| 2025-03-12 | 8.59 | 8.49 | -0.14 | -1.62% | 8.42 | 8.71 | 274826 | 23409.08 | 4.74% |
| 2025-03-11 | 8.46 | 8.63 | 0.21 | 2.49% | 8.43 | 8.90 | 483960 | 41579.21 | 8.35% |
| 2025-03-10 | 7.65 | 8.42 | 0.77 | 10.07% | 7.65 | 8.42 | 275608 | 22370.68 | 4.75% |
| 2025-03-07 | 7.77 | 7.65 | -0.17 | -2.17% | 7.62 | 7.79 | 63123 | 4855.06 | 1.09% |
| 2025-03-06 | 7.70 | 7.82 | 0.11 | 1.43% | 7.64 | 7.84 | 105870 | 8220.44 | 1.83% |
| 2025-03-05 | 7.79 | 7.71 | -0.07 | -0.90% | 7.58 | 7.81 | 73353 | 5613.39 | 1.26% |
| 2025-03-04 | 7.60 | 7.78 | 0.12 | 1.57% | 7.55 | 7.79 | 70686 | 5461.50 | 1.22% |
| 2025-03-03 | 7.60 | 7.66 | 0.05 | 0.66% | 7.60 | 7.76 | 63022 | 4838.91 | 1.09% |
| 2025-02-28 | 7.81 | 7.61 | -0.23 | -2.93% | 7.58 | 7.85 | 90826 | 7002.46 | 1.57% |
| 2025-02-27 | 7.70 | 7.84 | 0.12 | 1.55% | 7.58 | 7.86 | 98241 | 7585.86 | 1.69% |
| 2025-02-26 | 7.62 | 7.72 | 0.09 | 1.18% | 7.58 | 7.78 | 78162 | 5996.34 | 1.35% |
| 2025-02-25 | 7.67 | 7.63 | -0.10 | -1.29% | 7.59 | 7.72 | 78344 | 5988.10 | 1.35% |
| 2025-02-24 | 7.70 | 7.73 | 0.02 | 0.26% | 7.56 | 7.79 | 78090 | 5999.95 | 1.35% |
| 2025-02-21 | 7.68 | 7.71 | -0.02 | -0.26% | 7.58 | 7.81 | 96425 | 7403.70 | 1.66% |
| 2025-02-20 | 7.46 | 7.73 | 0.31 | 4.18% | 7.42 | 8.06 | 184697 | 14285.06 | 3.19% |
| 2025-02-19 | 7.38 | 7.42 | 0.04 | 0.54% | 7.32 | 7.45 | 67710 | 5004.66 | 1.17% |
上证大盘股票行情在线 K线走势图
