渝农商行(601077)股票行情
渝农商行(601077)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 |
|---|
| 2025-08-22 | 6.56 | 6.47 | -0.10 | -1.52% | 6.41 | 6.57 | 910428 | 58816.13 | 1.03% |
| 2025-08-21 | 6.58 | 6.57 | 0.00 | 0.00% | 6.52 | 6.61 | 558879 | 36743.71 | 0.63% |
| 2025-08-20 | 6.49 | 6.57 | 0.08 | 1.23% | 6.45 | 6.63 | 890508 | 58548.08 | 1.01% |
| 2025-08-19 | 6.50 | 6.49 | -0.02 | -0.31% | 6.46 | 6.55 | 536540 | 34881.48 | 0.61% |
| 2025-08-18 | 6.54 | 6.51 | -0.04 | -0.61% | 6.45 | 6.55 | 818972 | 53180.30 | 0.93% |
| 2025-08-15 | 6.64 | 6.55 | -0.08 | -1.21% | 6.45 | 6.64 | 760672 | 49486.14 | 0.86% |
| 2025-08-14 | 6.72 | 6.63 | -0.10 | -1.49% | 6.59 | 6.74 | 838437 | 55880.08 | 0.95% |
| 2025-08-13 | 6.76 | 6.73 | -0.03 | -0.44% | 6.69 | 6.78 | 625277 | 42043.28 | 0.71% |
| 2025-08-12 | 6.77 | 6.76 | -0.01 | -0.15% | 6.74 | 6.85 | 555097 | 37623.57 | 0.63% |
| 2025-08-11 | 6.86 | 6.77 | -0.11 | -1.60% | 6.76 | 6.89 | 602555 | 40976.09 | 0.68% |
| 2025-08-08 | 6.92 | 6.88 | -0.02 | -0.29% | 6.87 | 6.97 | 339191 | 23426.46 | 0.38% |
| 2025-08-07 | 6.90 | 6.90 | -0.01 | -0.14% | 6.86 | 6.95 | 449915 | 31102.61 | 0.51% |
| 2025-08-06 | 6.91 | 6.91 | 0.00 | 0.00% | 6.83 | 6.94 | 430484 | 29675.29 | 0.49% |
| 2025-08-05 | 6.85 | 6.91 | 0.04 | 0.58% | 6.81 | 6.93 | 595867 | 40999.46 | 0.67% |
| 2025-08-04 | 6.68 | 6.87 | 0.16 | 2.38% | 6.68 | 6.88 | 794750 | 54237.73 | 0.90% |
| 2025-08-01 | 6.78 | 6.71 | -0.07 | -1.03% | 6.67 | 6.88 | 543722 | 36687.05 | 0.62% |
| 2025-07-31 | 6.83 | 6.78 | -0.05 | -0.73% | 6.69 | 6.87 | 570514 | 38539.96 | 0.65% |
| 2025-07-30 | 6.76 | 6.83 | 0.07 | 1.04% | 6.71 | 6.94 | 747679 | 51243.53 | 0.85% |
| 2025-07-29 | 6.91 | 6.76 | -0.14 | -2.03% | 6.74 | 6.96 | 679783 | 46359.01 | 0.77% |
| 2025-07-28 | 6.82 | 6.90 | 0.07 | 1.02% | 6.81 | 7.00 | 717533 | 49699.36 | 0.81% |
| 2025-07-25 | 6.78 | 6.83 | 0.05 | 0.74% | 6.76 | 6.88 | 614127 | 42036.08 | 0.69% |
| 2025-07-24 | 6.95 | 6.78 | -0.16 | -2.31% | 6.75 | 6.97 | 1096882 | 74694.52 | 1.24% |
| 2025-07-23 | 6.96 | 6.94 | -0.04 | -0.57% | 6.93 | 7.04 | 801100 | 55850.45 | 0.91% |
| 2025-07-22 | 7.14 | 6.98 | -0.17 | -2.38% | 6.89 | 7.14 | 850955 | 59558.34 | 0.96% |
| 2025-07-21 | 7.18 | 7.15 | -0.06 | -0.83% | 7.13 | 7.28 | 534948 | 38387.88 | 0.61% |
| 2025-07-18 | 7.24 | 7.21 | 0.01 | 0.14% | 7.15 | 7.27 | 601397 | 43286.29 | 0.68% |
| 2025-07-17 | 7.33 | 7.20 | -0.12 | -1.64% | 7.18 | 7.38 | 556538 | 40300.10 | 0.63% |
| 2025-07-16 | 7.41 | 7.32 | -0.12 | -1.61% | 7.25 | 7.47 | 530487 | 38773.05 | 0.60% |
| 2025-07-15 | 7.51 | 7.44 | -0.07 | -0.93% | 7.38 | 7.58 | 426860 | 31916.10 | 0.48% |
| 2025-07-14 | 7.33 | 7.51 | 0.16 | 2.18% | 7.32 | 7.58 | 625793 | 46938.09 | 0.71% |
| 2025-07-11 | 7.48 | 7.35 | -0.12 | -1.61% | 7.33 | 7.59 | 858004 | 63867.59 | 0.97% |
| 2025-07-10 | 7.50 | 7.47 | -0.04 | -0.53% | 7.45 | 7.57 | 579377 | 43494.96 | 0.66% |
| 2025-07-09 | 7.29 | 7.51 | 0.24 | 3.30% | 7.28 | 7.59 | 1025694 | 76625.41 | 1.16% |
| 2025-07-08 | 7.35 | 7.27 | -0.08 | -1.09% | 7.25 | 7.44 | 604167 | 44141.79 | 0.68% |
| 2025-07-07 | 7.39 | 7.35 | -0.06 | -0.81% | 7.22 | 7.44 | 655462 | 47990.66 | 0.74% |
| 2025-07-04 | 7.26 | 7.41 | 0.16 | 2.21% | 7.24 | 7.45 | 610903 | 45013.47 | 0.69% |
| 2025-07-03 | 7.25 | 7.25 | -0.01 | -0.14% | 7.24 | 7.42 | 541384 | 39525.70 | 0.61% |
| 2025-07-02 | 7.35 | 7.26 | -0.08 | -1.09% | 7.25 | 7.44 | 573666 | 42062.73 | 0.65% |
| 2025-07-01 | 7.17 | 7.34 | 0.20 | 2.80% | 7.11 | 7.36 | 620863 | 45102.01 | 0.70% |
| 2025-06-30 | 7.14 | 7.14 | -0.07 | -0.97% | 7.07 | 7.25 | 727711 | 51864.78 | 0.82% |
| 2025-06-27 | 7.50 | 7.21 | -0.24 | -3.22% | 7.16 | 7.53 | 875458 | 64172.20 | 0.99% |
| 2025-06-26 | 7.42 | 7.56 | 0.11 | 1.48% | 7.37 | 7.63 | 655211 | 49147.88 | 0.74% |
| 2025-06-25 | 7.52 | 7.45 | -0.08 | -1.06% | 7.40 | 7.55 | 637212 | 47639.62 | 0.72% |
| 2025-06-24 | 7.47 | 7.53 | 0.03 | 0.40% | 7.41 | 7.54 | 668319 | 50031.87 | 0.76% |
| 2025-06-23 | 7.29 | 7.50 | 0.21 | 2.88% | 7.29 | 7.55 | 880276 | 65430.03 | 1.00% |
| 2025-06-20 | 7.23 | 7.29 | 0.05 | 0.69% | 7.14 | 7.37 | 691731 | 50373.67 | 0.78% |
| 2025-06-19 | 7.24 | 7.24 | -0.01 | -0.14% | 7.16 | 7.28 | 556697 | 40151.21 | 0.63% |
| 2025-06-18 | 7.13 | 7.25 | 0.10 | 1.40% | 7.11 | 7.27 | 600217 | 43235.75 | 0.68% |
| 2025-06-17 | 7.26 | 7.15 | -0.14 | -1.92% | 7.11 | 7.30 | 708260 | 50882.44 | 0.80% |
| 2025-06-16 | 7.19 | 7.29 | 0.04 | 0.55% | 7.16 | 7.29 | 1165935 | 84164.52 | 1.32% |
| 2025-06-13 | 7.40 | 7.25 | -0.16 | -2.16% | 7.17 | 7.44 | 3325333 | 240961.44 | 3.76% |
| 2025-06-12 | 7.49 | 7.41 | -0.06 | -0.80% | 7.39 | 7.53 | 1020112 | 76145.42 | 1.15% |
| 2025-06-11 | 7.50 | 7.47 | -0.08 | -1.06% | 7.45 | 7.55 | 531502 | 39734.27 | 0.60% |
| 2025-06-10 | 7.56 | 7.55 | 0.01 | 0.13% | 7.52 | 7.68 | 608779 | 46226.60 | 0.69% |
| 2025-06-09 | 7.42 | 7.54 | 0.11 | 1.48% | 7.32 | 7.62 | 875024 | 65501.82 | 0.99% |
| 2025-06-06 | 7.50 | 7.43 | -0.02 | -0.27% | 7.39 | 7.58 | 710253 | 52925.99 | 0.80% |
| 2025-06-05 | 7.64 | 7.45 | -0.25 | -3.25% | 7.42 | 7.71 | 795654 | 59952.59 | 0.90% |
| 2025-06-04 | 7.75 | 7.70 | -0.04 | -0.52% | 7.59 | 7.79 | 856773 | 65765.88 | 0.97% |
| 2025-06-03 | 7.40 | 7.74 | 0.49 | 6.76% | 7.39 | 7.78 | 1449497 | 111069.22 | 1.64% |
| 2025-05-30 | 7.14 | 7.25 | 0.14 | 1.97% | 7.12 | 7.32 | 1040867 | 75413.55 | 1.18% |
| 2025-05-29 | 7.22 | 7.11 | -0.07 | -0.97% | 7.05 | 7.22 | 588938 | 41950.03 | 0.67% |
| 2025-05-28 | 7.25 | 7.18 | -0.13 | -1.78% | 7.14 | 7.32 | 704564 | 50648.89 | 0.80% |
| 2025-05-27 | 7.38 | 7.31 | -0.06 | -0.81% | 7.28 | 7.44 | 554910 | 40777.34 | 0.63% |
| 2025-05-26 | 7.45 | 7.37 | -0.19 | -2.51% | 7.32 | 7.53 | 763081 | 56457.59 | 0.86% |
| 2025-05-23 | 7.70 | 7.56 | -0.10 | -1.31% | 7.55 | 7.77 | 637710 | 48819.12 | 0.72% |
| 2025-05-22 | 7.50 | 7.66 | 0.18 | 2.41% | 7.49 | 7.67 | 567824 | 43170.92 | 0.64% |
| 2025-05-21 | 7.49 | 7.48 | 0.00 | 0.00% | 7.40 | 7.54 | 419598 | 31370.57 | 0.47% |
| 2025-05-20 | 7.43 | 7.48 | 0.11 | 1.49% | 7.37 | 7.50 | 458150 | 34090.57 | 0.52% |
| 2025-05-19 | 7.29 | 7.37 | 0.10 | 1.38% | 7.29 | 7.43 | 476670 | 35195.52 | 0.54% |
| 2025-05-16 | 7.34 | 7.27 | -0.05 | -0.68% | 7.23 | 7.36 | 435443 | 31681.56 | 0.49% |
| 2025-05-15 | 7.24 | 7.32 | 0.05 | 0.69% | 7.23 | 7.36 | 398478 | 29138.49 | 0.45% |
| 2025-05-14 | 7.15 | 7.27 | 0.11 | 1.54% | 7.08 | 7.31 | 608406 | 43903.96 | 0.69% |
| 2025-05-13 | 7.11 | 7.16 | 0.04 | 0.56% | 6.97 | 7.21 | 588342 | 41898.16 | 0.67% |
| 2025-05-12 | 7.10 | 7.12 | -0.03 | -0.42% | 6.95 | 7.19 | 629241 | 44770.00 | 0.71% |
| 2025-05-09 | 7.05 | 7.15 | 0.12 | 1.71% | 7.02 | 7.15 | 441656 | 31355.00 | 0.50% |
| 2025-05-08 | 6.85 | 7.03 | 0.20 | 2.93% | 6.78 | 7.05 | 625517 | 43494.59 | 0.71% |
| 2025-05-07 | 6.67 | 6.83 | 0.15 | 2.25% | 6.65 | 6.87 | 573644 | 38793.96 | 0.65% |
| 2025-05-06 | 6.85 | 6.68 | -0.17 | -2.48% | 6.51 | 6.85 | 902033 | 59690.88 | 1.02% |
| 2025-04-30 | 6.86 | 6.85 | -0.05 | -0.72% | 6.71 | 6.90 | 767469 | 52347.06 | 0.87% |
| 2025-04-29 | 6.85 | 6.90 | 0.04 | 0.58% | 6.81 | 6.91 | 448559 | 30832.82 | 0.51% |
上证大盘股票行情在线 K线走势图
