江苏金租(600901)股票行情
江苏金租(600901)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 |
|---|
| 2025-06-16 | 6.08 | 6.16 | 0.07 | 1.15% | 6.08 | 6.21 | 407226 | 25099.46 | 0.70% |
| 2025-06-13 | 6.02 | 6.09 | 0.08 | 1.33% | 5.99 | 6.17 | 530517 | 32309.23 | 0.92% |
| 2025-06-12 | 6.21 | 6.28 | 0.05 | 0.80% | 6.21 | 6.33 | 354140 | 22213.15 | 0.61% |
| 2025-06-11 | 6.25 | 6.23 | -0.02 | -0.32% | 6.12 | 6.36 | 699943 | 43535.94 | 1.21% |
| 2025-06-10 | 5.98 | 6.25 | 0.27 | 4.52% | 5.97 | 6.27 | 665566 | 40996.61 | 1.15% |
| 2025-06-09 | 5.97 | 5.98 | 0.02 | 0.34% | 5.89 | 6.01 | 346920 | 20663.44 | 0.60% |
| 2025-06-06 | 5.98 | 5.96 | -0.02 | -0.33% | 5.93 | 6.01 | 235935 | 14098.76 | 0.41% |
| 2025-06-05 | 5.93 | 5.98 | 0.03 | 0.50% | 5.88 | 5.99 | 342156 | 20299.34 | 0.59% |
| 2025-06-04 | 5.96 | 5.95 | 0.00 | 0.00% | 5.86 | 5.98 | 339606 | 20081.73 | 0.59% |
| 2025-06-03 | 5.97 | 5.95 | -0.02 | -0.34% | 5.86 | 6.00 | 340634 | 20255.88 | 0.59% |
| 2025-05-30 | 5.89 | 5.97 | 0.08 | 1.36% | 5.87 | 5.99 | 377104 | 22431.00 | 0.65% |
| 2025-05-29 | 5.89 | 5.89 | 0.01 | 0.17% | 5.82 | 5.91 | 281774 | 16561.35 | 0.49% |
| 2025-05-28 | 5.83 | 5.88 | 0.04 | 0.68% | 5.80 | 5.90 | 303127 | 17766.30 | 0.52% |
| 2025-05-27 | 5.83 | 5.84 | 0.01 | 0.17% | 5.76 | 5.87 | 380719 | 22110.56 | 0.66% |
| 2025-05-26 | 5.80 | 5.83 | 0.03 | 0.52% | 5.77 | 5.87 | 317363 | 18492.70 | 0.55% |
| 2025-05-23 | 5.80 | 5.80 | 0.00 | 0.00% | 5.77 | 5.88 | 351786 | 20519.24 | 0.61% |
| 2025-05-22 | 5.82 | 5.80 | -0.01 | -0.17% | 5.74 | 5.83 | 263216 | 15211.21 | 0.45% |
| 2025-05-21 | 5.74 | 5.81 | 0.07 | 1.22% | 5.73 | 5.85 | 288817 | 16751.80 | 0.50% |
| 2025-05-20 | 5.76 | 5.74 | -0.01 | -0.17% | 5.70 | 5.79 | 224935 | 12910.62 | 0.39% |
| 2025-05-19 | 5.71 | 5.75 | 0.03 | 0.52% | 5.71 | 5.79 | 383326 | 22054.42 | 0.66% |
| 2025-05-16 | 5.72 | 5.72 | -0.03 | -0.52% | 5.63 | 5.78 | 369180 | 21003.60 | 0.64% |
| 2025-05-15 | 5.68 | 5.75 | 0.04 | 0.70% | 5.68 | 5.90 | 708948 | 41040.16 | 1.22% |
| 2025-05-14 | 5.54 | 5.71 | 0.15 | 2.70% | 5.51 | 5.74 | 701350 | 39677.34 | 1.21% |
| 2025-05-13 | 5.50 | 5.56 | 0.08 | 1.46% | 5.44 | 5.57 | 374709 | 20641.01 | 0.65% |
| 2025-05-12 | 5.49 | 5.48 | -0.02 | -0.36% | 5.41 | 5.53 | 434034 | 23769.48 | 0.75% |
| 2025-05-09 | 5.31 | 5.50 | 0.18 | 3.38% | 5.30 | 5.58 | 995310 | 54646.84 | 1.72% |
| 2025-05-08 | 5.30 | 5.32 | -0.05 | -0.93% | 5.28 | 5.43 | 552260 | 29383.16 | 0.95% |
| 2025-05-07 | 5.70 | 5.37 | -0.02 | -0.37% | 5.34 | 5.88 | 928832 | 50748.57 | 1.60% |
| 2025-05-06 | 5.35 | 5.39 | 0.06 | 1.13% | 5.25 | 5.43 | 566700 | 30293.33 | 0.98% |
| 2025-04-30 | 5.39 | 5.33 | -0.03 | -0.56% | 5.32 | 5.41 | 339959 | 18196.63 | 0.59% |
| 2025-04-29 | 5.49 | 5.36 | -0.14 | -2.55% | 5.32 | 5.53 | 589675 | 31835.58 | 1.02% |
| 2025-04-28 | 5.35 | 5.50 | 0.29 | 5.57% | 5.28 | 5.54 | 1065362 | 57989.96 | 1.84% |
| 2025-04-25 | 5.22 | 5.21 | -0.01 | -0.19% | 5.19 | 5.28 | 227689 | 11903.17 | 0.39% |
| 2025-04-24 | 5.14 | 5.22 | 0.08 | 1.56% | 5.13 | 5.24 | 335969 | 17476.16 | 0.58% |
| 2025-04-23 | 5.18 | 5.14 | -0.03 | -0.58% | 5.13 | 5.21 | 202542 | 10436.34 | 0.35% |
| 2025-04-22 | 5.12 | 5.17 | 0.05 | 0.98% | 5.12 | 5.19 | 287534 | 14842.77 | 0.50% |
| 2025-04-21 | 5.19 | 5.12 | -0.07 | -1.35% | 5.12 | 5.22 | 315250 | 16217.58 | 0.54% |
| 2025-04-18 | 5.11 | 5.19 | 0.08 | 1.57% | 5.11 | 5.20 | 236195 | 12208.08 | 0.41% |
| 2025-04-17 | 5.17 | 5.11 | -0.07 | -1.35% | 5.11 | 5.18 | 251333 | 12909.71 | 0.43% |
| 2025-04-16 | 5.12 | 5.18 | 0.05 | 0.97% | 5.10 | 5.19 | 324395 | 16702.68 | 0.56% |
| 2025-04-15 | 5.12 | 5.13 | 0.02 | 0.39% | 5.08 | 5.14 | 209624 | 10716.14 | 0.36% |
| 2025-04-14 | 5.05 | 5.11 | 0.08 | 1.59% | 5.04 | 5.12 | 320909 | 16327.84 | 0.55% |
| 2025-04-11 | 5.07 | 5.03 | -0.04 | -0.79% | 5.02 | 5.08 | 269821 | 13620.44 | 0.47% |
| 2025-04-10 | 5.08 | 5.07 | 0.00 | 0.00% | 5.05 | 5.11 | 360266 | 18316.56 | 0.62% |
| 2025-04-09 | 5.04 | 5.07 | 0.02 | 0.40% | 4.94 | 5.09 | 504357 | 25318.39 | 0.87% |
| 2025-04-08 | 5.05 | 5.05 | 0.00 | 0.00% | 5.02 | 5.12 | 576085 | 29141.38 | 0.99% |
| 2025-04-07 | 5.18 | 5.05 | -0.28 | -5.25% | 4.96 | 5.25 | 839978 | 42840.80 | 1.45% |
| 2025-04-03 | 5.33 | 5.33 | -0.03 | -0.56% | 5.28 | 5.37 | 293997 | 15657.87 | 0.51% |
| 2025-04-02 | 5.28 | 5.36 | 0.08 | 1.52% | 5.26 | 5.38 | 479295 | 25588.92 | 0.83% |
| 2025-04-01 | 5.26 | 5.28 | 0.02 | 0.38% | 5.20 | 5.29 | 557998 | 29303.13 | 0.96% |
| 2025-03-31 | 5.26 | 5.26 | -0.02 | -0.38% | 5.24 | 5.32 | 432793 | 22850.67 | 0.75% |
| 2025-03-28 | 5.25 | 5.28 | 0.03 | 0.57% | 5.22 | 5.30 | 410035 | 21619.47 | 0.71% |
| 2025-03-27 | 5.22 | 5.25 | 0.03 | 0.57% | 5.21 | 5.27 | 345991 | 18145.09 | 0.60% |
| 2025-03-26 | 5.24 | 5.22 | -0.04 | -0.76% | 5.18 | 5.26 | 420877 | 21953.55 | 0.73% |
| 2025-03-25 | 5.17 | 5.26 | 0.07 | 1.35% | 5.17 | 5.28 | 652599 | 34215.32 | 1.13% |
| 2025-03-24 | 5.10 | 5.19 | 0.08 | 1.57% | 5.10 | 5.24 | 713263 | 37044.34 | 1.23% |
| 2025-03-21 | 5.02 | 5.11 | 0.08 | 1.59% | 5.02 | 5.13 | 654648 | 33351.36 | 1.13% |
| 2025-03-20 | 5.05 | 5.03 | -0.02 | -0.40% | 5.02 | 5.06 | 241736 | 12181.87 | 0.42% |
| 2025-03-19 | 5.00 | 5.05 | 0.05 | 1.00% | 4.99 | 5.05 | 387198 | 19469.32 | 0.67% |
| 2025-03-18 | 4.99 | 5.00 | 0.02 | 0.40% | 4.96 | 5.01 | 315700 | 15756.87 | 0.55% |
| 2025-03-17 | 4.99 | 4.98 | -0.01 | -0.20% | 4.96 | 5.01 | 405519 | 20222.32 | 0.70% |
| 2025-03-14 | 4.94 | 4.99 | 0.06 | 1.22% | 4.93 | 5.02 | 489786 | 24396.44 | 0.85% |
| 2025-03-13 | 4.95 | 4.93 | -0.02 | -0.40% | 4.91 | 4.96 | 306427 | 15113.81 | 0.53% |
| 2025-03-12 | 4.94 | 4.95 | 0.00 | 0.00% | 4.93 | 4.99 | 346556 | 17200.09 | 0.60% |
| 2025-03-11 | 4.85 | 4.95 | 0.08 | 1.64% | 4.83 | 4.96 | 421205 | 20644.30 | 0.73% |
| 2025-03-10 | 4.88 | 4.87 | -0.01 | -0.20% | 4.83 | 4.90 | 276455 | 13415.00 | 0.48% |
| 2025-03-07 | 4.95 | 4.88 | -0.08 | -1.61% | 4.87 | 4.96 | 385018 | 18899.08 | 0.66% |
| 2025-03-06 | 4.94 | 4.96 | 0.03 | 0.61% | 4.91 | 4.98 | 423242 | 20932.79 | 0.73% |
| 2025-03-05 | 4.91 | 4.93 | 0.02 | 0.41% | 4.85 | 4.94 | 342503 | 16762.82 | 0.59% |
| 2025-03-04 | 4.90 | 4.91 | 0.00 | 0.00% | 4.88 | 4.92 | 297176 | 14556.04 | 0.51% |
| 2025-03-03 | 4.93 | 4.91 | -0.02 | -0.41% | 4.90 | 4.95 | 313849 | 15439.99 | 0.54% |
| 2025-02-28 | 4.98 | 4.93 | -0.05 | -1.00% | 4.92 | 5.00 | 317533 | 15740.84 | 0.55% |
| 2025-02-27 | 5.01 | 4.98 | -0.03 | -0.60% | 4.96 | 5.05 | 342968 | 17114.29 | 0.59% |
| 2025-02-26 | 4.93 | 5.01 | 0.10 | 2.04% | 4.91 | 5.01 | 421402 | 20929.68 | 0.73% |
| 2025-02-25 | 4.99 | 4.91 | -0.10 | -2.00% | 4.90 | 5.00 | 455034 | 22452.76 | 0.79% |
| 2025-02-24 | 4.99 | 5.01 | 0.02 | 0.40% | 4.98 | 5.03 | 407623 | 20403.32 | 0.70% |
| 2025-02-21 | 5.03 | 4.99 | -0.03 | -0.60% | 4.96 | 5.04 | 548739 | 27383.71 | 0.95% |
| 2025-02-20 | 5.04 | 5.02 | -0.02 | -0.40% | 5.01 | 5.05 | 243228 | 12229.89 | 0.42% |
| 2025-02-19 | 5.07 | 5.04 | -0.03 | -0.59% | 5.02 | 5.08 | 406608 | 20532.05 | 0.70% |
| 2025-02-18 | 5.10 | 5.07 | -0.03 | -0.59% | 5.06 | 5.13 | 346248 | 17653.83 | 0.60% |
上证大盘股票行情在线 K线走势图
