通化东宝(600867)股票行情
通化东宝(600867)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 | 7.43 | 7.23 | -0.28 | -3.73% | 7.22 | 7.49 | 294859 | 21492.89 | 1.51% |
| 2025-04-29 | 7.35 | 7.51 | 0.09 | 1.21% | 7.35 | 7.52 | 104777 | 7821.07 | 0.53% |
| 2025-04-28 | 7.41 | 7.42 | -0.10 | -1.33% | 7.33 | 7.50 | 174383 | 12926.77 | 0.89% |
| 2025-04-25 | 7.46 | 7.52 | 0.17 | 2.31% | 7.45 | 7.63 | 209004 | 15727.78 | 1.07% |
| 2025-04-24 | 7.34 | 7.35 | 0.02 | 0.27% | 7.31 | 7.41 | 71761 | 5279.43 | 0.37% |
| 2025-04-23 | 7.40 | 7.33 | -0.06 | -0.81% | 7.32 | 7.44 | 89920 | 6608.54 | 0.46% |
| 2025-04-22 | 7.29 | 7.39 | 0.10 | 1.37% | 7.26 | 7.44 | 140174 | 10314.83 | 0.72% |
| 2025-04-21 | 7.25 | 7.29 | 0.02 | 0.28% | 7.23 | 7.33 | 67604 | 4937.48 | 0.35% |
| 2025-04-18 | 7.30 | 7.27 | 0.00 | 0.00% | 7.24 | 7.39 | 88788 | 6485.36 | 0.45% |
| 2025-04-17 | 7.26 | 7.27 | -0.02 | -0.27% | 7.23 | 7.30 | 67422 | 4904.64 | 0.34% |
| 2025-04-16 | 7.31 | 7.29 | -0.04 | -0.55% | 7.18 | 7.33 | 113982 | 8265.17 | 0.58% |
| 2025-04-15 | 7.37 | 7.33 | -0.03 | -0.41% | 7.30 | 7.39 | 80520 | 5897.88 | 0.41% |
| 2025-04-14 | 7.29 | 7.36 | 0.08 | 1.10% | 7.29 | 7.43 | 121408 | 8937.45 | 0.62% |
| 2025-04-11 | 7.26 | 7.28 | 0.01 | 0.14% | 7.21 | 7.31 | 119819 | 8708.12 | 0.61% |
| 2025-04-10 | 7.35 | 7.27 | -0.01 | -0.14% | 7.26 | 7.39 | 161778 | 11836.68 | 0.83% |
| 2025-04-09 | 7.25 | 7.28 | -0.03 | -0.41% | 7.04 | 7.33 | 192335 | 13880.81 | 0.98% |
| 2025-04-08 | 7.15 | 7.31 | 0.25 | 3.54% | 7.12 | 7.36 | 213290 | 15517.16 | 1.09% |
| 2025-04-07 | 7.60 | 7.06 | -0.72 | -9.25% | 7.00 | 7.65 | 325844 | 23773.86 | 1.66% |
| 2025-04-03 | 7.73 | 7.78 | 0.03 | 0.39% | 7.71 | 7.84 | 113834 | 8857.59 | 0.58% |
| 2025-04-02 | 7.81 | 7.75 | -0.05 | -0.64% | 7.73 | 7.82 | 119693 | 9296.20 | 0.61% |
| 2025-04-01 | 7.56 | 7.80 | 0.23 | 3.04% | 7.56 | 7.88 | 274710 | 21358.55 | 1.40% |
| 2025-03-31 | 7.72 | 7.57 | -0.16 | -2.07% | 7.52 | 7.73 | 171126 | 12998.33 | 0.87% |
| 2025-03-28 | 7.70 | 7.73 | 0.01 | 0.13% | 7.69 | 7.84 | 209217 | 16263.11 | 1.07% |
| 2025-03-27 | 7.65 | 7.72 | 0.05 | 0.65% | 7.58 | 7.74 | 153891 | 11815.55 | 0.79% |
| 2025-03-26 | 7.66 | 7.67 | 0.02 | 0.26% | 7.61 | 7.73 | 135813 | 10422.51 | 0.69% |
| 2025-03-25 | 7.51 | 7.65 | 0.15 | 2.00% | 7.47 | 7.65 | 155202 | 11760.85 | 0.79% |
| 2025-03-24 | 7.55 | 7.50 | -0.05 | -0.66% | 7.44 | 7.56 | 112545 | 8440.11 | 0.57% |
| 2025-03-21 | 7.61 | 7.55 | -0.03 | -0.40% | 7.51 | 7.65 | 122742 | 9300.16 | 0.63% |
| 2025-03-20 | 7.65 | 7.58 | -0.07 | -0.92% | 7.57 | 7.67 | 100944 | 7675.11 | 0.52% |
| 2025-03-19 | 7.61 | 7.65 | 0.05 | 0.66% | 7.60 | 7.70 | 150551 | 11518.34 | 0.77% |
| 2025-03-18 | 7.60 | 7.60 | 0.02 | 0.26% | 7.55 | 7.65 | 92759 | 7054.67 | 0.47% |
| 2025-03-17 | 7.61 | 7.58 | -0.01 | -0.13% | 7.57 | 7.63 | 126272 | 9591.54 | 0.64% |
| 2025-03-14 | 7.51 | 7.59 | 0.08 | 1.07% | 7.48 | 7.59 | 165628 | 12524.56 | 0.85% |
| 2025-03-13 | 7.57 | 7.51 | -0.05 | -0.66% | 7.46 | 7.57 | 124277 | 9319.64 | 0.63% |
| 2025-03-12 | 7.60 | 7.56 | -0.02 | -0.26% | 7.53 | 7.62 | 96584 | 7301.68 | 0.49% |
| 2025-03-11 | 7.51 | 7.58 | 0.02 | 0.26% | 7.47 | 7.60 | 117236 | 8858.52 | 0.60% |
| 2025-03-10 | 7.52 | 7.56 | 0.04 | 0.53% | 7.50 | 7.60 | 97361 | 7344.90 | 0.50% |
| 2025-03-07 | 7.56 | 7.52 | -0.05 | -0.66% | 7.51 | 7.59 | 89515 | 6753.46 | 0.46% |
| 2025-03-06 | 7.53 | 7.57 | 0.05 | 0.66% | 7.53 | 7.60 | 109140 | 8262.09 | 0.56% |
| 2025-03-05 | 7.61 | 7.52 | -0.09 | -1.18% | 7.50 | 7.61 | 114068 | 8583.96 | 0.58% |
| 2025-03-04 | 7.56 | 7.61 | 0.05 | 0.66% | 7.53 | 7.64 | 86344 | 6559.83 | 0.44% |
| 2025-03-03 | 7.45 | 7.56 | 0.11 | 1.48% | 7.45 | 7.67 | 176876 | 13424.21 | 0.90% |
| 2025-02-28 | 7.55 | 7.45 | -0.13 | -1.72% | 7.44 | 7.61 | 170413 | 12797.29 | 0.87% |
| 2025-02-27 | 7.61 | 7.58 | -0.07 | -0.92% | 7.52 | 7.67 | 134704 | 10217.78 | 0.69% |
| 2025-02-26 | 7.55 | 7.65 | 0.10 | 1.32% | 7.55 | 7.67 | 118601 | 9018.98 | 0.61% |
| 2025-02-25 | 7.56 | 7.55 | -0.05 | -0.66% | 7.52 | 7.60 | 98469 | 7444.47 | 0.50% |
| 2025-02-24 | 7.65 | 7.60 | -0.05 | -0.65% | 7.59 | 7.68 | 156777 | 11945.00 | 0.80% |
| 2025-02-21 | 7.70 | 7.65 | -0.06 | -0.78% | 7.61 | 7.78 | 161514 | 12365.35 | 0.82% |
| 2025-02-20 | 7.65 | 7.71 | 0.05 | 0.65% | 7.63 | 7.80 | 162289 | 12534.47 | 0.83% |
| 2025-02-19 | 7.64 | 7.66 | -0.02 | -0.26% | 7.61 | 7.73 | 109023 | 8346.37 | 0.56% |
| 2025-02-18 | 7.76 | 7.68 | -0.11 | -1.41% | 7.65 | 7.84 | 139489 | 10799.96 | 0.71% |
| 2025-02-17 | 7.91 | 7.79 | -0.08 | -1.02% | 7.75 | 7.93 | 150489 | 11765.64 | 0.77% |
| 2025-02-14 | 7.73 | 7.87 | 0.11 | 1.42% | 7.73 | 7.90 | 161043 | 12631.81 | 0.82% |
| 2025-02-13 | 7.72 | 7.76 | 0.00 | 0.00% | 7.72 | 7.80 | 133599 | 10379.15 | 0.68% |
| 2025-02-12 | 7.77 | 7.76 | 0.04 | 0.52% | 7.68 | 7.81 | 119425 | 9236.97 | 0.61% |
| 2025-02-11 | 7.86 | 7.72 | -0.12 | -1.53% | 7.69 | 7.88 | 117040 | 9050.55 | 0.60% |
| 2025-02-10 | 7.72 | 7.84 | 0.12 | 1.55% | 7.70 | 7.88 | 175898 | 13724.93 | 0.90% |
| 2025-02-07 | 7.71 | 7.72 | -0.03 | -0.39% | 7.67 | 7.82 | 177014 | 13741.11 | 0.90% |
| 2025-02-06 | 7.67 | 7.75 | 0.08 | 1.04% | 7.60 | 7.76 | 100147 | 7709.65 | 0.51% |
| 2025-02-05 | 7.75 | 7.67 | -0.02 | -0.26% | 7.64 | 7.76 | 87667 | 6741.44 | 0.45% |
| 2025-01-27 | 7.73 | 7.69 | -0.03 | -0.39% | 7.66 | 7.81 | 93095 | 7202.29 | 0.48% |
| 2025-01-24 | 7.71 | 7.72 | 0.01 | 0.13% | 7.66 | 7.75 | 90482 | 6975.48 | 0.46% |
| 2025-01-23 | 7.75 | 7.71 | 0.00 | 0.00% | 7.70 | 7.86 | 84632 | 6568.87 | 0.43% |
| 2025-01-22 | 7.72 | 7.71 | -0.06 | -0.77% | 7.66 | 7.77 | 65016 | 5006.54 | 0.33% |
| 2025-01-21 | 7.69 | 7.77 | 0.00 | 0.00% | 7.66 | 7.83 | 104052 | 8068.88 | 0.53% |
| 2025-01-20 | 7.82 | 7.77 | -0.02 | -0.26% | 7.76 | 7.87 | 74021 | 5774.82 | 0.38% |
| 2025-01-17 | 7.73 | 7.79 | 0.07 | 0.91% | 7.71 | 7.80 | 75788 | 5888.83 | 0.39% |
| 2025-01-16 | 7.74 | 7.72 | -0.02 | -0.26% | 7.70 | 7.84 | 97036 | 7521.93 | 0.50% |
| 2025-01-15 | 7.70 | 7.74 | 0.07 | 0.91% | 7.67 | 7.98 | 148235 | 11528.08 | 0.76% |
| 2025-01-14 | 7.49 | 7.67 | 0.24 | 3.23% | 7.44 | 7.69 | 115294 | 8737.93 | 0.59% |
| 2025-01-13 | 7.35 | 7.43 | 0.07 | 0.95% | 7.31 | 7.44 | 82772 | 6118.01 | 0.42% |
| 2025-01-10 | 7.50 | 7.36 | -0.11 | -1.47% | 7.36 | 7.51 | 81980 | 6077.46 | 0.42% |
| 2025-01-09 | 7.51 | 7.47 | -0.09 | -1.19% | 7.42 | 7.54 | 77856 | 5836.08 | 0.40% |
| 2025-01-08 | 7.58 | 7.56 | -0.06 | -0.79% | 7.36 | 7.60 | 139424 | 10441.77 | 0.71% |
| 2025-01-07 | 7.83 | 7.62 | -0.18 | -2.31% | 7.55 | 7.84 | 143554 | 10967.37 | 0.73% |
| 2025-01-06 | 7.72 | 7.80 | 0.08 | 1.04% | 7.68 | 7.94 | 146387 | 11442.94 | 0.75% |
| 2025-01-03 | 7.88 | 7.72 | -0.13 | -1.66% | 7.68 | 7.93 | 164691 | 12857.83 | 0.84% |
| 2025-01-02 | 8.07 | 7.85 | -0.21 | -2.61% | 7.80 | 8.10 | 143356 | 11395.35 | 0.72% |
| 2024-12-31 | 8.19 | 8.06 | -0.15 | -1.83% | 8.00 | 8.20 | 146915 | 11895.00 | 0.74% |
| 2024-12-30 | 8.22 | 8.21 | 0.01 | 0.12% | 8.13 | 8.23 | 100634 | 8230.38 | 0.51% |
上证大盘股票行情在线 K线走势图
