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 |
|---|
| 2025-08-01 | 8.28 | 8.30 | 0.02 | 0.24% | 8.08 | 8.41 | 188789 | 15697.64 | 3.26% |
| 2025-07-31 | 8.52 | 8.28 | -0.49 | -5.59% | 8.28 | 8.58 | 388147 | 32576.04 | 6.69% |
| 2025-07-30 | 9.53 | 8.77 | -0.68 | -7.20% | 8.52 | 9.70 | 724449 | 65125.52 | 12.49% |
| 2025-07-29 | 8.51 | 9.45 | 0.86 | 10.01% | 8.41 | 9.45 | 477191 | 43879.92 | 8.23% |
| 2025-07-28 | 8.52 | 8.59 | 0.00 | 0.00% | 8.39 | 8.67 | 211325 | 17977.04 | 3.64% |
| 2025-07-25 | 8.66 | 8.59 | -0.14 | -1.60% | 8.56 | 8.78 | 175040 | 15107.63 | 3.02% |
| 2025-07-24 | 8.63 | 8.73 | 0.08 | 0.92% | 8.60 | 8.83 | 235805 | 20518.51 | 4.07% |
| 2025-07-23 | 9.27 | 8.65 | -0.85 | -8.95% | 8.65 | 9.30 | 397436 | 35616.82 | 6.85% |
| 2025-07-22 | 10.08 | 9.50 | -0.66 | -6.50% | 9.16 | 10.10 | 712395 | 67315.41 | 12.29% |
| 2025-07-21 | 10.16 | 10.16 | 0.92 | 9.96% | 8.59 | 10.16 | 770410 | 72136.12 | 13.29% |
| 2025-07-18 | 9.24 | 9.24 | 0.84 | 10.00% | 9.24 | 9.24 | 83733 | 7736.93 | 1.44% |
| 2025-07-17 | 7.64 | 8.40 | 0.76 | 9.95% | 7.64 | 8.40 | 168824 | 13894.67 | 2.91% |
| 2025-07-16 | 7.49 | 7.64 | 0.16 | 2.14% | 7.48 | 7.64 | 92454 | 7016.76 | 1.59% |
| 2025-07-15 | 7.61 | 7.48 | -0.14 | -1.84% | 7.41 | 7.63 | 83022 | 6215.32 | 1.43% |
| 2025-07-14 | 7.56 | 7.62 | 0.06 | 0.79% | 7.53 | 7.64 | 68633 | 5221.75 | 1.18% |
| 2025-07-11 | 7.58 | 7.56 | -0.01 | -0.13% | 7.48 | 7.59 | 71022 | 5354.49 | 1.22% |
| 2025-07-10 | 7.46 | 7.57 | 0.10 | 1.34% | 7.45 | 7.59 | 87670 | 6600.72 | 1.51% |
| 2025-07-09 | 7.49 | 7.47 | -0.01 | -0.13% | 7.45 | 7.51 | 69182 | 5178.87 | 1.19% |
| 2025-07-08 | 7.48 | 7.48 | 0.02 | 0.27% | 7.44 | 7.53 | 68724 | 5133.95 | 1.19% |
| 2025-07-07 | 7.48 | 7.46 | -0.03 | -0.40% | 7.45 | 7.53 | 64416 | 4818.30 | 1.11% |
| 2025-07-04 | 7.49 | 7.49 | -0.01 | -0.13% | 7.46 | 7.55 | 79632 | 5975.10 | 1.37% |
| 2025-07-03 | 7.44 | 7.50 | 0.08 | 1.08% | 7.39 | 7.51 | 84003 | 6271.45 | 1.45% |
| 2025-07-02 | 7.39 | 7.42 | 0.00 | 0.00% | 7.38 | 7.45 | 75259 | 5574.53 | 1.30% |
| 2025-07-01 | 7.34 | 7.42 | 0.08 | 1.09% | 7.33 | 7.43 | 88365 | 6526.72 | 1.52% |
| 2025-06-30 | 7.31 | 7.34 | 0.03 | 0.41% | 7.29 | 7.35 | 52907 | 3877.14 | 0.91% |
| 2025-06-27 | 7.29 | 7.31 | 0.03 | 0.41% | 7.26 | 7.35 | 61980 | 4532.11 | 1.07% |
| 2025-06-26 | 7.30 | 7.28 | -0.04 | -0.55% | 7.25 | 7.32 | 64389 | 4689.58 | 1.11% |
| 2025-06-25 | 7.31 | 7.32 | 0.01 | 0.14% | 7.23 | 7.32 | 80983 | 5899.65 | 1.40% |
| 2025-06-24 | 7.23 | 7.31 | 0.09 | 1.25% | 7.21 | 7.31 | 85184 | 6195.08 | 1.47% |
| 2025-06-23 | 7.17 | 7.22 | 0.04 | 0.56% | 7.12 | 7.23 | 63665 | 4577.95 | 1.10% |
| 2025-06-20 | 7.17 | 7.18 | 0.01 | 0.14% | 7.14 | 7.22 | 56533 | 4063.34 | 0.97% |
| 2025-06-19 | 7.25 | 7.17 | -0.11 | -1.51% | 7.15 | 7.31 | 88819 | 6411.92 | 1.53% |
| 2025-06-18 | 7.34 | 7.28 | -0.07 | -0.95% | 7.25 | 7.38 | 78463 | 5718.77 | 1.35% |
| 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% |
上证大盘股票行情在线 K线走势图
