退市中房(600890)股票行情
退市中房(600890)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 |
|---|
| 2022-06-15 | 0.33 | 0.36 | 0.03 | 9.09% | 0.32 | 0.36 | 170261 | 601.44 | 2.94% |
| 2022-06-14 | 0.32 | 0.33 | 0.01 | 3.13% | 0.31 | 0.34 | 160039 | 523.51 | 2.76% |
| 2022-06-13 | 0.30 | 0.32 | 0.02 | 6.67% | 0.30 | 0.33 | 233591 | 742.89 | 4.03% |
| 2022-06-10 | 0.29 | 0.30 | 0.01 | 3.45% | 0.29 | 0.31 | 88056 | 263.12 | 1.52% |
| 2022-06-09 | 0.30 | 0.29 | -0.01 | -3.33% | 0.29 | 0.31 | 74297 | 221.08 | 1.28% |
| 2022-06-08 | 0.30 | 0.30 | 0.01 | 3.45% | 0.29 | 0.30 | 56107 | 165.82 | 0.97% |
| 2022-06-07 | 0.30 | 0.29 | -0.01 | -3.33% | 0.29 | 0.30 | 63491 | 189.80 | 1.10% |
| 2022-06-06 | 0.31 | 0.30 | -0.01 | -3.23% | 0.29 | 0.31 | 155733 | 462.90 | 2.69% |
| 2022-06-02 | 0.31 | 0.31 | 0.00 | 0.00% | 0.29 | 0.32 | 172849 | 526.64 | 2.98% |
| 2022-06-01 | 0.32 | 0.31 | -0.01 | -3.13% | 0.31 | 0.33 | 92833 | 292.37 | 1.60% |
| 2022-05-31 | 0.32 | 0.32 | 0.01 | 3.23% | 0.31 | 0.33 | 162010 | 518.28 | 2.80% |
| 2022-05-30 | 0.31 | 0.31 | 0.00 | 0.00% | 0.31 | 0.32 | 196861 | 616.41 | 3.40% |
| 2022-05-27 | 0.31 | 0.31 | 0.00 | 0.00% | 0.30 | 0.33 | 305015 | 954.67 | 5.27% |
| 2022-05-26 | 0.32 | 0.31 | -0.03 | -8.82% | 0.31 | 0.33 | 354135 | 1113.41 | 6.11% |
| 2022-05-25 | 0.30 | 0.34 | -0.49 | -59.04% | 0.28 | 0.36 | 770259 | 2338.93 | 13.30% |
| 2022-04-28 | 0.83 | 0.83 | -0.04 | -4.60% | 0.83 | 0.83 | 36539 | 303.27 | 0.63% |
| 2022-04-27 | 0.87 | 0.87 | -0.05 | -5.43% | 0.87 | 0.87 | 20191 | 175.66 | 0.35% |
| 2022-04-26 | 0.92 | 0.92 | -0.05 | -5.15% | 0.92 | 0.92 | 9287 | 85.44 | 0.16% |
| 2022-04-25 | 0.97 | 0.97 | -0.05 | -4.90% | 0.97 | 0.97 | 34822 | 337.77 | 0.60% |
| 2022-04-22 | 1.02 | 1.02 | -0.05 | -4.67% | 1.02 | 1.05 | 152136 | 1555.74 | 2.63% |
| 2022-04-21 | 1.08 | 1.07 | -0.06 | -5.31% | 1.07 | 1.10 | 77322 | 830.21 | 1.33% |
| 2022-04-20 | 1.18 | 1.13 | -0.06 | -5.04% | 1.13 | 1.21 | 175849 | 2022.74 | 3.04% |
| 2022-04-19 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.25 | 172007 | 2065.63 | 2.97% |
| 2022-04-18 | 1.24 | 1.25 | -0.03 | -2.34% | 1.22 | 1.34 | 160518 | 2055.78 | 2.77% |
| 2022-04-15 | 1.30 | 1.28 | -0.07 | -5.19% | 1.28 | 1.33 | 107852 | 1387.46 | 1.86% |
| 2022-04-14 | 1.35 | 1.35 | -0.07 | -4.93% | 1.35 | 1.38 | 207109 | 2800.21 | 3.58% |
| 2022-04-13 | 1.39 | 1.42 | 0.00 | 0.00% | 1.38 | 1.49 | 278712 | 4034.62 | 4.81% |
| 2022-04-12 | 1.42 | 1.42 | -0.07 | -4.70% | 1.42 | 1.42 | 15159 | 215.26 | 0.26% |
| 2022-04-11 | 1.49 | 1.49 | -0.08 | -5.10% | 1.49 | 1.49 | 6190 | 92.23 | 0.11% |
| 2022-04-08 | 1.57 | 1.57 | -0.08 | -4.85% | 1.57 | 1.62 | 88937 | 1398.41 | 1.54% |
| 2022-04-07 | 1.67 | 1.65 | 0.06 | 3.77% | 1.59 | 1.67 | 419421 | 6913.49 | 7.24% |
| 2022-04-06 | 1.59 | 1.59 | 0.08 | 5.30% | 1.59 | 1.59 | 10942 | 173.98 | 0.19% |
| 2022-04-01 | 1.51 | 1.51 | 0.07 | 4.86% | 1.51 | 1.51 | 16675 | 251.79 | 0.29% |
| 2022-03-31 | 1.44 | 1.44 | 0.07 | 5.11% | 1.42 | 1.44 | 68351 | 983.97 | 1.18% |
| 2022-03-30 | 1.35 | 1.37 | 0.07 | 5.38% | 1.31 | 1.37 | 62795 | 852.95 | 1.08% |
| 2022-03-29 | 1.21 | 1.30 | 0.06 | 4.84% | 1.20 | 1.30 | 83526 | 1068.99 | 1.44% |
| 2022-03-28 | 1.27 | 1.24 | -0.06 | -4.62% | 1.24 | 1.27 | 86954 | 1081.86 | 1.50% |
| 2022-03-25 | 1.31 | 1.30 | -0.05 | -3.70% | 1.28 | 1.36 | 154324 | 2009.30 | 2.66% |
| 2022-03-24 | 1.38 | 1.35 | -0.07 | -4.93% | 1.35 | 1.40 | 89288 | 1217.70 | 1.54% |
| 2022-03-23 | 1.42 | 1.42 | -0.07 | -4.70% | 1.42 | 1.46 | 139911 | 1992.21 | 2.42% |
| 2022-03-22 | 1.51 | 1.49 | -0.03 | -1.97% | 1.47 | 1.54 | 67763 | 1017.15 | 1.17% |
| 2022-03-21 | 1.45 | 1.52 | 0.06 | 4.11% | 1.44 | 1.53 | 83264 | 1232.15 | 1.44% |
| 2022-03-18 | 1.42 | 1.46 | 0.03 | 2.10% | 1.39 | 1.48 | 74574 | 1071.41 | 1.29% |
| 2022-03-17 | 1.40 | 1.43 | 0.03 | 2.14% | 1.40 | 1.47 | 94793 | 1369.24 | 1.64% |
| 2022-03-16 | 1.41 | 1.40 | -0.01 | -0.71% | 1.34 | 1.43 | 115262 | 1593.20 | 1.99% |
| 2022-03-15 | 1.47 | 1.41 | -0.07 | -4.73% | 1.41 | 1.48 | 99542 | 1428.67 | 1.72% |
| 2022-03-14 | 1.48 | 1.48 | -0.01 | -0.67% | 1.46 | 1.52 | 72945 | 1085.23 | 1.26% |
| 2022-03-11 | 1.52 | 1.49 | -0.05 | -3.25% | 1.46 | 1.53 | 110735 | 1639.80 | 1.91% |
| 2022-03-10 | 1.51 | 1.54 | 0.04 | 2.67% | 1.50 | 1.55 | 74074 | 1130.03 | 1.28% |
| 2022-03-09 | 1.56 | 1.50 | -0.07 | -4.46% | 1.49 | 1.57 | 94981 | 1443.95 | 1.64% |
| 2022-03-08 | 1.59 | 1.57 | -0.02 | -1.26% | 1.54 | 1.60 | 79017 | 1237.89 | 1.36% |
| 2022-03-07 | 1.60 | 1.59 | -0.03 | -1.85% | 1.56 | 1.64 | 72984 | 1165.95 | 1.26% |
| 2022-03-04 | 1.68 | 1.62 | -0.07 | -4.14% | 1.61 | 1.68 | 115488 | 1872.96 | 1.99% |
| 2022-03-03 | 1.74 | 1.69 | -0.05 | -2.87% | 1.65 | 1.74 | 158309 | 2679.87 | 2.73% |
| 2022-03-02 | 1.74 | 1.74 | -0.01 | -0.57% | 1.67 | 1.75 | 208857 | 3575.16 | 3.61% |
| 2022-03-01 | 1.69 | 1.75 | 0.08 | 4.79% | 1.68 | 1.75 | 233332 | 4065.88 | 4.03% |
| 2022-02-28 | 1.61 | 1.67 | 0.08 | 5.03% | 1.57 | 1.67 | 103370 | 1689.43 | 1.78% |
| 2022-02-25 | 1.56 | 1.59 | 0.03 | 1.92% | 1.55 | 1.60 | 76058 | 1202.85 | 1.31% |
| 2022-02-24 | 1.61 | 1.56 | -0.05 | -3.11% | 1.54 | 1.64 | 148412 | 2376.17 | 2.56% |
| 2022-02-23 | 1.58 | 1.61 | 0.02 | 1.26% | 1.58 | 1.63 | 79306 | 1278.29 | 1.37% |
| 2022-02-22 | 1.61 | 1.59 | -0.03 | -1.85% | 1.58 | 1.63 | 81181 | 1299.61 | 1.40% |
| 2022-02-21 | 1.63 | 1.62 | -0.02 | -1.22% | 1.60 | 1.63 | 101321 | 1635.13 | 1.75% |
| 2022-02-18 | 1.61 | 1.64 | 0.01 | 0.61% | 1.57 | 1.68 | 179094 | 2910.40 | 3.09% |
| 2022-02-17 | 1.54 | 1.63 | 0.08 | 5.16% | 1.52 | 1.63 | 186156 | 2983.03 | 3.21% |
| 2022-02-16 | 1.52 | 1.55 | 0.01 | 0.65% | 1.52 | 1.58 | 133224 | 2069.39 | 2.30% |
| 2022-02-15 | 1.59 | 1.54 | -0.08 | -4.94% | 1.54 | 1.60 | 199375 | 3092.95 | 3.44% |
| 2022-02-14 | 1.66 | 1.62 | -0.08 | -4.71% | 1.62 | 1.67 | 197352 | 3212.72 | 3.41% |
| 2022-02-11 | 1.70 | 1.70 | 0.02 | 1.19% | 1.69 | 1.74 | 226338 | 3878.89 | 3.91% |
| 2022-02-10 | 1.70 | 1.68 | -0.07 | -4.00% | 1.66 | 1.72 | 263909 | 4459.36 | 4.56% |
| 2022-02-09 | 1.72 | 1.75 | -0.06 | -3.31% | 1.72 | 1.79 | 522423 | 9029.80 | 9.02% |
| 2022-02-08 | 1.81 | 1.81 | -0.10 | -5.24% | 1.81 | 1.81 | 59662 | 1079.88 | 1.03% |
| 2022-02-07 | 1.91 | 1.91 | -0.10 | -4.98% | 1.91 | 1.91 | 5670 | 108.30 | 0.10% |
| 2022-01-28 | 2.01 | 2.01 | -0.11 | -5.19% | 2.01 | 2.01 | 13989 | 281.18 | 0.24% |
| 2022-01-27 | 2.17 | 2.12 | -0.07 | -3.20% | 2.08 | 2.22 | 61227 | 1308.93 | 1.06% |
| 2022-01-26 | 2.26 | 2.19 | -0.11 | -4.78% | 2.19 | 2.27 | 82055 | 1805.72 | 1.42% |
| 2022-01-25 | 2.38 | 2.30 | -0.12 | -4.96% | 2.30 | 2.40 | 76950 | 1782.47 | 1.33% |
| 2022-01-24 | 2.43 | 2.42 | -0.04 | -1.63% | 2.40 | 2.46 | 36184 | 877.37 | 0.62% |
| 2022-01-21 | 2.46 | 2.46 | -0.01 | -0.40% | 2.40 | 2.51 | 51968 | 1274.13 | 0.90% |
| 2022-01-20 | 2.46 | 2.47 | -0.01 | -0.40% | 2.45 | 2.55 | 38694 | 967.63 | 0.67% |
| 2022-01-19 | 2.43 | 2.48 | 0.05 | 2.06% | 2.42 | 2.51 | 43079 | 1068.12 | 0.74% |
上证大盘股票行情在线 K线走势图
退市中房(600890)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
