香溢融通(600830)股票行情
香溢融通(600830)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 |
|---|
| 2025-04-30 | 8.63 | 8.57 | -0.03 | -0.35% | 8.56 | 8.74 | 70301 | 6084.68 | 1.55% |
| 2025-04-29 | 8.63 | 8.60 | 0.01 | 0.12% | 8.48 | 8.66 | 60775 | 5222.86 | 1.34% |
| 2025-04-28 | 8.81 | 8.59 | -0.19 | -2.16% | 8.57 | 8.85 | 78267 | 6768.37 | 1.72% |
| 2025-04-25 | 8.78 | 8.78 | 0.04 | 0.46% | 8.74 | 8.90 | 68907 | 6082.59 | 1.52% |
| 2025-04-24 | 8.88 | 8.74 | -0.19 | -2.13% | 8.71 | 8.94 | 80983 | 7130.10 | 1.78% |
| 2025-04-23 | 8.89 | 8.93 | 0.05 | 0.56% | 8.75 | 9.05 | 138697 | 12353.18 | 3.05% |
| 2025-04-22 | 8.63 | 8.88 | 0.23 | 2.66% | 8.63 | 8.98 | 172315 | 15323.16 | 3.79% |
| 2025-04-21 | 8.52 | 8.65 | 0.06 | 0.70% | 8.45 | 8.72 | 88073 | 7595.72 | 1.94% |
| 2025-04-18 | 8.43 | 8.59 | 0.09 | 1.06% | 8.43 | 8.71 | 103191 | 8878.01 | 2.27% |
| 2025-04-17 | 8.37 | 8.50 | 0.03 | 0.35% | 8.37 | 8.60 | 72270 | 6164.75 | 1.59% |
| 2025-04-16 | 8.64 | 8.47 | -0.21 | -2.42% | 8.32 | 8.67 | 89775 | 7615.72 | 1.98% |
| 2025-04-15 | 8.66 | 8.68 | 0.02 | 0.23% | 8.61 | 8.78 | 115067 | 10006.47 | 2.53% |
| 2025-04-14 | 8.60 | 8.66 | 0.15 | 1.76% | 8.51 | 8.74 | 135293 | 11652.20 | 2.98% |
| 2025-04-11 | 8.38 | 8.51 | 0.06 | 0.71% | 8.32 | 8.68 | 128293 | 10944.20 | 2.82% |
| 2025-04-10 | 8.25 | 8.45 | 0.31 | 3.81% | 8.15 | 8.94 | 211507 | 17935.77 | 4.66% |
| 2025-04-09 | 7.68 | 8.14 | 0.22 | 2.78% | 7.26 | 8.28 | 172909 | 13443.76 | 3.81% |
| 2025-04-08 | 8.16 | 7.92 | -0.41 | -4.92% | 7.60 | 8.30 | 191986 | 15200.87 | 4.23% |
| 2025-04-07 | 8.83 | 8.33 | -0.93 | -10.04% | 8.33 | 8.84 | 114567 | 9660.89 | 2.52% |
| 2025-04-03 | 9.13 | 9.26 | 0.05 | 0.54% | 9.09 | 9.48 | 118299 | 10985.39 | 2.60% |
| 2025-04-02 | 9.15 | 9.21 | 0.03 | 0.33% | 9.10 | 9.30 | 80799 | 7424.23 | 1.78% |
| 2025-04-01 | 9.19 | 9.18 | -0.06 | -0.65% | 9.07 | 9.30 | 138563 | 12692.92 | 3.05% |
| 2025-03-31 | 9.60 | 9.24 | -0.44 | -4.55% | 9.21 | 9.61 | 211347 | 19729.68 | 4.65% |
| 2025-03-28 | 9.27 | 9.68 | 0.40 | 4.31% | 9.24 | 9.72 | 276848 | 26376.61 | 6.09% |
| 2025-03-27 | 9.34 | 9.28 | -0.07 | -0.75% | 9.15 | 9.43 | 110219 | 10221.44 | 2.43% |
| 2025-03-26 | 9.23 | 9.35 | 0.06 | 0.65% | 9.22 | 9.39 | 87014 | 8110.41 | 1.92% |
| 2025-03-25 | 9.35 | 9.29 | -0.09 | -0.96% | 9.18 | 9.40 | 100271 | 9282.85 | 2.21% |
| 2025-03-24 | 9.47 | 9.38 | -0.07 | -0.74% | 9.19 | 9.57 | 111352 | 10387.64 | 2.45% |
| 2025-03-21 | 9.59 | 9.45 | -0.27 | -2.78% | 9.45 | 9.70 | 103101 | 9872.48 | 2.27% |
| 2025-03-20 | 9.94 | 9.72 | -0.22 | -2.21% | 9.70 | 9.94 | 111552 | 10897.54 | 2.46% |
| 2025-03-19 | 9.78 | 9.94 | 0.16 | 1.64% | 9.74 | 9.98 | 159528 | 15785.39 | 3.51% |
| 2025-03-18 | 9.85 | 9.78 | -0.03 | -0.31% | 9.68 | 9.89 | 105372 | 10304.76 | 2.32% |
| 2025-03-17 | 9.76 | 9.81 | 0.02 | 0.20% | 9.65 | 10.03 | 214255 | 21099.91 | 4.72% |
| 2025-03-14 | 9.25 | 9.79 | 0.60 | 6.53% | 9.20 | 9.80 | 277395 | 26626.32 | 6.11% |
| 2025-03-13 | 9.38 | 9.19 | -0.21 | -2.23% | 9.10 | 9.41 | 100481 | 9261.55 | 2.21% |
| 2025-03-12 | 9.38 | 9.40 | 0.07 | 0.75% | 9.33 | 9.50 | 90305 | 8504.75 | 1.99% |
| 2025-03-11 | 9.25 | 9.33 | -0.01 | -0.11% | 9.19 | 9.34 | 85341 | 7901.72 | 1.88% |
| 2025-03-10 | 9.48 | 9.34 | -0.19 | -1.99% | 9.30 | 9.51 | 121336 | 11373.89 | 2.67% |
| 2025-03-07 | 9.77 | 9.53 | -0.34 | -3.44% | 9.46 | 9.82 | 163875 | 15751.94 | 3.61% |
| 2025-03-06 | 9.71 | 9.87 | 0.17 | 1.75% | 9.65 | 9.92 | 215001 | 21091.24 | 4.73% |
| 2025-03-05 | 9.61 | 9.70 | 0.07 | 0.73% | 9.36 | 9.92 | 249650 | 24104.24 | 5.49% |
| 2025-03-04 | 9.26 | 9.63 | 0.32 | 3.44% | 9.24 | 9.90 | 198987 | 19132.17 | 4.38% |
| 2025-03-03 | 9.25 | 9.31 | 0.09 | 0.98% | 9.12 | 9.44 | 72558 | 6773.63 | 1.60% |
| 2025-02-28 | 9.50 | 9.22 | -0.30 | -3.15% | 9.17 | 9.59 | 123205 | 11552.90 | 2.71% |
| 2025-02-27 | 9.70 | 9.52 | -0.27 | -2.76% | 9.34 | 9.78 | 178221 | 17001.17 | 3.92% |
| 2025-02-26 | 9.65 | 9.79 | 0.23 | 2.41% | 9.56 | 9.79 | 158471 | 15344.78 | 3.49% |
| 2025-02-25 | 9.72 | 9.56 | -0.24 | -2.45% | 9.54 | 9.88 | 147253 | 14287.95 | 3.24% |
| 2025-02-24 | 9.71 | 9.80 | 0.07 | 0.72% | 9.59 | 9.97 | 148378 | 14488.87 | 3.27% |
| 2025-02-21 | 9.80 | 9.73 | -0.05 | -0.51% | 9.57 | 9.85 | 128470 | 12485.66 | 2.83% |
| 2025-02-20 | 9.75 | 9.78 | 0.00 | 0.00% | 9.67 | 9.83 | 80107 | 7819.59 | 1.76% |
| 2025-02-19 | 9.62 | 9.78 | 0.15 | 1.56% | 9.59 | 9.79 | 90497 | 8794.40 | 1.99% |
| 2025-02-18 | 9.97 | 9.63 | -0.40 | -3.99% | 9.57 | 10.05 | 124184 | 12127.97 | 2.73% |
| 2025-02-17 | 9.99 | 10.03 | 0.10 | 1.01% | 9.95 | 10.12 | 103479 | 10387.63 | 2.28% |
| 2025-02-14 | 10.09 | 9.93 | -0.17 | -1.68% | 9.88 | 10.12 | 119523 | 11911.88 | 2.63% |
| 2025-02-13 | 10.34 | 10.10 | -0.24 | -2.32% | 10.08 | 10.37 | 124261 | 12665.12 | 2.74% |
| 2025-02-12 | 10.04 | 10.34 | 0.32 | 3.19% | 9.98 | 10.40 | 181062 | 18482.19 | 3.99% |
| 2025-02-11 | 10.28 | 10.02 | -0.24 | -2.34% | 10.00 | 10.28 | 123724 | 12438.27 | 2.72% |
| 2025-02-10 | 9.98 | 10.26 | 0.30 | 3.01% | 9.98 | 10.29 | 226034 | 23071.26 | 4.98% |
| 2025-02-07 | 9.74 | 9.96 | 0.27 | 2.79% | 9.65 | 10.28 | 260761 | 26128.24 | 5.74% |
| 2025-02-06 | 9.25 | 9.69 | 0.38 | 4.08% | 9.25 | 9.75 | 205071 | 19679.79 | 4.51% |
| 2025-02-05 | 9.10 | 9.31 | 0.29 | 3.22% | 9.01 | 9.40 | 156553 | 14510.56 | 3.45% |
| 2025-01-27 | 9.29 | 9.02 | -0.20 | -2.17% | 9.02 | 9.35 | 123458 | 11351.37 | 2.72% |
| 2025-01-24 | 9.20 | 9.22 | -0.02 | -0.22% | 9.12 | 9.29 | 136146 | 12528.07 | 3.00% |
| 2025-01-23 | 9.37 | 9.24 | 0.06 | 0.65% | 9.22 | 9.75 | 211139 | 19973.39 | 4.65% |
| 2025-01-22 | 9.15 | 9.18 | -0.07 | -0.76% | 9.11 | 9.30 | 100134 | 9212.31 | 2.20% |
| 2025-01-21 | 9.33 | 9.25 | 0.00 | 0.00% | 9.11 | 9.41 | 138222 | 12783.06 | 3.04% |
| 2025-01-20 | 9.27 | 9.25 | 0.16 | 1.76% | 9.13 | 9.45 | 182883 | 16966.76 | 4.03% |
| 2025-01-17 | 9.10 | 9.09 | -0.05 | -0.55% | 9.05 | 9.28 | 132640 | 12153.19 | 2.92% |
| 2025-01-16 | 9.13 | 9.14 | 0.01 | 0.11% | 9.02 | 9.32 | 177415 | 16273.77 | 3.91% |
| 2025-01-15 | 9.14 | 9.13 | 0.02 | 0.22% | 8.97 | 9.34 | 243925 | 22326.74 | 5.37% |
| 2025-01-14 | 8.75 | 9.11 | 0.42 | 4.83% | 8.75 | 9.13 | 185015 | 16669.59 | 4.07% |
| 2025-01-13 | 8.56 | 8.69 | -0.01 | -0.11% | 8.38 | 8.80 | 132073 | 11379.41 | 2.91% |
| 2025-01-10 | 8.91 | 8.70 | -0.20 | -2.25% | 8.69 | 9.30 | 203269 | 18333.47 | 4.47% |
| 2025-01-09 | 8.89 | 8.90 | -0.12 | -1.33% | 8.88 | 9.06 | 136858 | 12261.84 | 3.01% |
| 2025-01-08 | 9.17 | 9.02 | -0.23 | -2.49% | 8.70 | 9.17 | 269403 | 24054.68 | 5.93% |
| 2025-01-07 | 9.19 | 9.25 | 0.10 | 1.09% | 8.91 | 9.26 | 218274 | 19850.94 | 4.80% |
| 2025-01-06 | 9.40 | 9.15 | -0.56 | -5.77% | 9.11 | 9.69 | 243913 | 22798.64 | 5.37% |
| 2025-01-03 | 10.74 | 9.71 | -1.08 | -10.01% | 9.71 | 10.79 | 416938 | 41377.60 | 9.18% |
| 2025-01-02 | 11.10 | 10.79 | -0.90 | -7.70% | 10.54 | 11.55 | 533665 | 58549.62 | 11.75% |
| 2024-12-31 | 12.50 | 11.69 | 0.01 | 0.09% | 11.63 | 12.85 | 824814 | 101858.94 | 18.15% |
| 2024-12-30 | 10.56 | 11.68 | 1.06 | 9.98% | 10.31 | 11.68 | 303152 | 34333.77 | 6.67% |
上证大盘股票行情在线 K线走势图
