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 |
|---|
| 2025-09-16 | 5.45 | 5.56 | 0.12 | 2.21% | 5.44 | 5.58 | 532049 | 29378.63 | 0.92% |
| 2025-09-15 | 5.50 | 5.44 | -0.08 | -1.45% | 5.40 | 5.52 | 498635 | 27156.32 | 0.86% |
| 2025-09-12 | 5.59 | 5.52 | -0.06 | -1.08% | 5.49 | 5.60 | 477279 | 26414.59 | 0.82% |
| 2025-09-11 | 5.57 | 5.58 | 0.00 | 0.00% | 5.54 | 5.60 | 405796 | 22623.69 | 0.70% |
| 2025-09-10 | 5.55 | 5.58 | 0.02 | 0.36% | 5.50 | 5.60 | 414074 | 22962.29 | 0.72% |
| 2025-09-09 | 5.50 | 5.56 | 0.05 | 0.91% | 5.48 | 5.59 | 488204 | 26972.77 | 0.84% |
| 2025-09-08 | 5.53 | 5.51 | -0.02 | -0.36% | 5.50 | 5.56 | 350470 | 19354.83 | 0.61% |
| 2025-09-05 | 5.59 | 5.53 | -0.06 | -1.07% | 5.51 | 5.59 | 409794 | 22691.08 | 0.71% |
| 2025-09-04 | 5.55 | 5.59 | 0.06 | 1.08% | 5.47 | 5.62 | 402023 | 22355.02 | 0.69% |
| 2025-09-03 | 5.62 | 5.53 | -0.11 | -1.95% | 5.53 | 5.66 | 338434 | 18856.91 | 0.58% |
| 2025-09-02 | 5.60 | 5.64 | 0.04 | 0.71% | 5.55 | 5.67 | 507821 | 28532.06 | 0.88% |
| 2025-09-01 | 5.70 | 5.60 | -0.12 | -2.10% | 5.58 | 5.71 | 611799 | 34290.92 | 1.06% |
| 2025-08-29 | 5.66 | 5.72 | 0.06 | 1.06% | 5.65 | 5.78 | 457508 | 26211.42 | 0.79% |
| 2025-08-28 | 5.65 | 5.66 | 0.01 | 0.18% | 5.57 | 5.67 | 413720 | 23266.46 | 0.71% |
| 2025-08-27 | 5.77 | 5.65 | -0.12 | -2.08% | 5.65 | 5.77 | 479667 | 27354.44 | 0.83% |
| 2025-08-26 | 5.78 | 5.77 | 0.00 | 0.00% | 5.74 | 5.78 | 326810 | 18816.15 | 0.56% |
| 2025-08-25 | 5.76 | 5.77 | 0.00 | 0.00% | 5.75 | 5.79 | 422622 | 24374.42 | 0.73% |
| 2025-08-22 | 5.80 | 5.77 | -0.05 | -0.86% | 5.71 | 5.81 | 481040 | 27624.89 | 0.83% |
| 2025-08-21 | 5.85 | 5.82 | -0.02 | -0.34% | 5.78 | 5.90 | 461230 | 26935.90 | 0.80% |
| 2025-08-20 | 5.66 | 5.84 | 0.17 | 3.00% | 5.64 | 5.84 | 777557 | 44796.56 | 1.34% |
| 2025-08-19 | 5.67 | 5.67 | 0.00 | 0.00% | 5.65 | 5.72 | 458725 | 26047.65 | 0.79% |
| 2025-08-18 | 5.84 | 5.67 | -0.17 | -2.91% | 5.66 | 5.85 | 1020877 | 58290.24 | 1.76% |
| 2025-08-15 | 5.76 | 5.84 | 0.07 | 1.21% | 5.74 | 5.86 | 415469 | 24122.07 | 0.72% |
| 2025-08-14 | 5.86 | 5.77 | -0.09 | -1.54% | 5.74 | 5.90 | 652178 | 37842.85 | 1.13% |
| 2025-08-13 | 5.88 | 5.86 | -0.01 | -0.17% | 5.84 | 5.89 | 329359 | 19304.78 | 0.57% |
| 2025-08-12 | 5.86 | 5.87 | 0.02 | 0.34% | 5.85 | 5.90 | 324854 | 19074.27 | 0.56% |
| 2025-08-11 | 5.95 | 5.85 | -0.11 | -1.85% | 5.84 | 5.96 | 458469 | 26905.93 | 0.79% |
| 2025-08-08 | 5.92 | 5.96 | 0.05 | 0.85% | 5.90 | 5.98 | 271356 | 16146.57 | 0.47% |
| 2025-08-07 | 5.92 | 5.91 | -0.02 | -0.34% | 5.89 | 5.96 | 219548 | 12982.90 | 0.38% |
| 2025-08-06 | 6.01 | 5.93 | -0.08 | -1.33% | 5.90 | 6.01 | 289884 | 17197.18 | 0.50% |
| 2025-08-05 | 5.84 | 6.01 | 0.19 | 3.26% | 5.84 | 6.05 | 496008 | 29561.50 | 0.86% |
| 2025-08-04 | 5.77 | 5.82 | 0.04 | 0.69% | 5.76 | 5.90 | 315807 | 18441.54 | 0.55% |
| 2025-08-01 | 5.79 | 5.78 | 0.00 | 0.00% | 5.73 | 5.82 | 286440 | 16520.59 | 0.49% |
| 2025-07-31 | 5.85 | 5.78 | -0.07 | -1.20% | 5.73 | 5.88 | 363727 | 21075.95 | 0.63% |
| 2025-07-30 | 5.82 | 5.85 | 0.02 | 0.34% | 5.81 | 5.88 | 285758 | 16719.25 | 0.49% |
| 2025-07-29 | 5.90 | 5.83 | -0.09 | -1.52% | 5.80 | 5.92 | 403705 | 23572.48 | 0.70% |
| 2025-07-28 | 5.95 | 5.92 | -0.03 | -0.50% | 5.91 | 6.03 | 323861 | 19314.20 | 0.56% |
| 2025-07-25 | 6.04 | 5.95 | -0.08 | -1.33% | 5.93 | 6.05 | 274279 | 16382.27 | 0.47% |
| 2025-07-24 | 5.97 | 6.03 | 0.07 | 1.17% | 5.95 | 6.05 | 392009 | 23546.83 | 0.68% |
| 2025-07-23 | 5.92 | 5.96 | 0.05 | 0.85% | 5.91 | 6.04 | 533928 | 31987.23 | 0.92% |
| 2025-07-22 | 6.01 | 5.91 | -0.10 | -1.66% | 5.85 | 6.03 | 606438 | 35831.61 | 1.05% |
| 2025-07-21 | 6.04 | 6.01 | -0.03 | -0.50% | 5.98 | 6.07 | 276710 | 16667.66 | 0.48% |
| 2025-07-18 | 6.09 | 6.04 | -0.06 | -0.98% | 6.01 | 6.12 | 352879 | 21324.32 | 0.61% |
| 2025-07-17 | 6.13 | 6.10 | -0.02 | -0.33% | 6.07 | 6.17 | 300507 | 18355.56 | 0.52% |
| 2025-07-16 | 6.25 | 6.12 | -0.14 | -2.24% | 6.07 | 6.27 | 571254 | 34982.09 | 0.99% |
| 2025-07-15 | 6.31 | 6.26 | -0.07 | -1.11% | 6.20 | 6.39 | 321658 | 20186.60 | 0.56% |
| 2025-07-14 | 6.25 | 6.33 | 0.08 | 1.28% | 6.24 | 6.36 | 333011 | 21032.86 | 0.58% |
| 2025-07-11 | 6.29 | 6.25 | -0.03 | -0.48% | 6.25 | 6.34 | 299461 | 18862.72 | 0.52% |
| 2025-07-10 | 6.26 | 6.28 | 0.01 | 0.16% | 6.24 | 6.30 | 178179 | 11184.16 | 0.31% |
| 2025-07-09 | 6.20 | 6.27 | 0.06 | 0.97% | 6.18 | 6.32 | 306832 | 19244.22 | 0.53% |
| 2025-07-08 | 6.39 | 6.21 | -0.19 | -2.97% | 6.18 | 6.40 | 503948 | 31558.41 | 0.87% |
| 2025-07-07 | 6.26 | 6.40 | 0.14 | 2.24% | 6.25 | 6.42 | 408558 | 25985.66 | 0.71% |
| 2025-07-04 | 6.24 | 6.26 | 0.01 | 0.16% | 6.22 | 6.32 | 232548 | 14581.59 | 0.40% |
| 2025-07-03 | 6.36 | 6.25 | -0.12 | -1.88% | 6.23 | 6.39 | 313965 | 19722.74 | 0.54% |
| 2025-07-02 | 6.25 | 6.37 | 0.13 | 2.08% | 6.20 | 6.38 | 429791 | 27222.31 | 0.74% |
| 2025-07-01 | 6.06 | 6.24 | 0.18 | 2.97% | 6.04 | 6.35 | 570634 | 35454.07 | 0.99% |
| 2025-06-30 | 6.02 | 6.06 | 0.04 | 0.66% | 5.96 | 6.12 | 321735 | 19447.84 | 0.56% |
| 2025-06-27 | 6.16 | 6.02 | -0.14 | -2.27% | 6.01 | 6.21 | 497387 | 30272.80 | 0.86% |
| 2025-06-26 | 6.14 | 6.16 | 0.00 | 0.00% | 6.05 | 6.19 | 457320 | 27926.03 | 0.79% |
| 2025-06-25 | 6.07 | 6.16 | 0.10 | 1.65% | 6.04 | 6.16 | 341430 | 20871.27 | 0.59% |
| 2025-06-24 | 6.09 | 6.06 | -0.02 | -0.33% | 6.02 | 6.14 | 374949 | 22793.47 | 0.65% |
| 2025-06-23 | 6.12 | 6.08 | -0.07 | -1.14% | 6.04 | 6.14 | 338258 | 20547.24 | 0.58% |
| 2025-06-20 | 6.06 | 6.15 | 0.09 | 1.49% | 6.00 | 6.15 | 390178 | 23764.15 | 0.67% |
| 2025-06-19 | 6.13 | 6.06 | -0.09 | -1.46% | 6.02 | 6.17 | 279961 | 16979.95 | 0.48% |
| 2025-06-18 | 6.15 | 6.15 | 0.02 | 0.33% | 6.05 | 6.17 | 249419 | 15247.34 | 0.43% |
| 2025-06-17 | 6.14 | 6.13 | -0.03 | -0.49% | 6.02 | 6.20 | 487709 | 29686.88 | 0.84% |
| 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% |
上证大盘股票行情在线 K线走势图
