四川成渝(601107)股票行情
四川成渝(601107)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 |
|---|
| 2025-08-01 | 5.59 | 5.59 | 0.00 | 0.00% | 5.56 | 5.62 | 107747 | 6021.62 | 0.50% |
| 2025-07-31 | 5.70 | 5.59 | -0.09 | -1.58% | 5.58 | 5.71 | 146294 | 8221.44 | 0.68% |
| 2025-07-30 | 5.68 | 5.68 | 0.00 | 0.00% | 5.66 | 5.72 | 101467 | 5774.24 | 0.47% |
| 2025-07-29 | 5.72 | 5.68 | -0.02 | -0.35% | 5.65 | 5.73 | 154718 | 8777.80 | 0.72% |
| 2025-07-28 | 5.72 | 5.70 | 0.00 | 0.00% | 5.67 | 5.74 | 148571 | 8466.19 | 0.69% |
| 2025-07-25 | 5.77 | 5.70 | -0.07 | -1.21% | 5.69 | 5.78 | 166281 | 9517.40 | 0.77% |
| 2025-07-24 | 5.83 | 5.77 | -0.08 | -1.37% | 5.74 | 5.85 | 327508 | 18963.67 | 1.51% |
| 2025-07-23 | 6.40 | 5.85 | -0.22 | -3.62% | 5.85 | 6.43 | 641790 | 38924.88 | 2.97% |
| 2025-07-22 | 6.08 | 6.07 | 0.02 | 0.33% | 6.00 | 6.09 | 110837 | 6704.53 | 0.51% |
| 2025-07-21 | 5.98 | 6.05 | 0.08 | 1.34% | 5.97 | 6.08 | 115157 | 6959.41 | 0.53% |
| 2025-07-18 | 6.04 | 5.97 | -0.07 | -1.16% | 5.96 | 6.05 | 106460 | 6382.70 | 0.49% |
| 2025-07-17 | 6.04 | 6.04 | 0.00 | 0.00% | 5.98 | 6.06 | 188354 | 11330.19 | 0.87% |
| 2025-07-16 | 6.08 | 6.04 | 0.00 | 0.00% | 6.00 | 6.08 | 70768 | 4266.62 | 0.33% |
| 2025-07-15 | 6.13 | 6.04 | -0.07 | -1.15% | 6.00 | 6.14 | 141178 | 8547.98 | 0.65% |
| 2025-07-14 | 6.12 | 6.11 | -0.01 | -0.16% | 6.09 | 6.21 | 110945 | 6806.61 | 0.51% |
| 2025-07-11 | 6.15 | 6.12 | -0.03 | -0.49% | 6.10 | 6.18 | 134170 | 8230.42 | 0.62% |
| 2025-07-10 | 6.17 | 6.15 | -0.02 | -0.32% | 6.12 | 6.17 | 54024 | 3319.80 | 0.25% |
| 2025-07-09 | 6.14 | 6.17 | 0.06 | 0.98% | 6.11 | 6.20 | 80498 | 4963.88 | 0.37% |
| 2025-07-08 | 6.20 | 6.11 | -0.09 | -1.45% | 6.09 | 6.22 | 106611 | 6535.70 | 0.49% |
| 2025-07-07 | 6.20 | 6.20 | 0.03 | 0.49% | 6.15 | 6.24 | 84477 | 5235.68 | 0.39% |
| 2025-07-04 | 6.12 | 6.17 | 0.07 | 1.15% | 6.09 | 6.21 | 83569 | 5148.61 | 0.39% |
| 2025-07-03 | 6.18 | 6.10 | -0.10 | -1.61% | 6.08 | 6.23 | 91631 | 5608.41 | 0.42% |
| 2025-07-02 | 6.10 | 6.20 | 0.08 | 1.31% | 6.07 | 6.23 | 144024 | 8866.00 | 0.67% |
| 2025-07-01 | 6.02 | 6.12 | 0.10 | 1.66% | 6.02 | 6.13 | 140295 | 8514.73 | 0.65% |
| 2025-06-30 | 6.00 | 6.02 | 0.04 | 0.67% | 6.00 | 6.11 | 133310 | 8071.00 | 0.62% |
| 2025-06-27 | 6.10 | 5.98 | -0.12 | -1.97% | 5.96 | 6.13 | 157697 | 9490.45 | 0.73% |
| 2025-06-26 | 6.22 | 6.10 | -0.13 | -2.09% | 6.08 | 6.23 | 173780 | 10633.17 | 0.80% |
| 2025-06-25 | 6.24 | 6.23 | 0.00 | 0.00% | 6.17 | 6.26 | 86271 | 5364.04 | 0.40% |
| 2025-06-24 | 6.31 | 6.23 | -0.05 | -0.80% | 6.18 | 6.31 | 117647 | 7329.42 | 0.54% |
| 2025-06-23 | 6.32 | 6.28 | -0.04 | -0.63% | 6.23 | 6.35 | 97813 | 6143.25 | 0.45% |
| 2025-06-20 | 6.32 | 6.32 | 0.00 | 0.00% | 6.23 | 6.37 | 112407 | 7085.42 | 0.52% |
| 2025-06-19 | 6.35 | 6.32 | -0.05 | -0.78% | 6.27 | 6.36 | 85278 | 5380.50 | 0.39% |
| 2025-06-18 | 6.37 | 6.37 | 0.02 | 0.31% | 6.29 | 6.40 | 91336 | 5799.11 | 0.42% |
| 2025-06-17 | 6.30 | 6.35 | 0.07 | 1.11% | 6.25 | 6.39 | 118116 | 7473.38 | 0.55% |
| 2025-06-16 | 6.19 | 6.28 | 0.09 | 1.45% | 6.18 | 6.28 | 152785 | 9545.25 | 0.71% |
| 2025-06-13 | 6.25 | 6.19 | 0.01 | 0.16% | 6.17 | 6.32 | 126250 | 7845.72 | 0.58% |
| 2025-06-12 | 6.47 | 6.47 | -0.01 | -0.15% | 6.43 | 6.55 | 118842 | 7716.68 | 0.55% |
| 2025-06-11 | 6.46 | 6.48 | 0.02 | 0.31% | 6.40 | 6.53 | 155077 | 10034.95 | 0.72% |
| 2025-06-10 | 6.37 | 6.46 | 0.07 | 1.10% | 6.36 | 6.53 | 183729 | 11913.63 | 0.85% |
| 2025-06-09 | 6.39 | 6.39 | 0.00 | 0.00% | 6.25 | 6.41 | 173084 | 10950.73 | 0.80% |
| 2025-06-06 | 6.54 | 6.39 | -0.13 | -1.99% | 6.34 | 6.54 | 151438 | 9707.41 | 0.70% |
| 2025-06-05 | 6.54 | 6.52 | -0.02 | -0.31% | 6.40 | 6.56 | 182549 | 11809.65 | 0.84% |
| 2025-06-04 | 6.36 | 6.54 | 0.17 | 2.67% | 6.32 | 6.56 | 180966 | 11692.36 | 0.84% |
| 2025-06-03 | 6.37 | 6.37 | -0.02 | -0.31% | 6.26 | 6.41 | 176674 | 11187.53 | 0.82% |
| 2025-05-30 | 6.43 | 6.39 | -0.04 | -0.62% | 6.39 | 6.52 | 177233 | 11440.54 | 0.82% |
| 2025-05-29 | 6.32 | 6.43 | 0.11 | 1.74% | 6.27 | 6.45 | 145983 | 9268.23 | 0.67% |
| 2025-05-28 | 6.22 | 6.32 | 0.13 | 2.10% | 6.16 | 6.34 | 142239 | 8901.02 | 0.66% |
| 2025-05-27 | 6.15 | 6.19 | 0.05 | 0.81% | 6.12 | 6.20 | 98783 | 6094.31 | 0.46% |
| 2025-05-26 | 6.12 | 6.14 | 0.01 | 0.16% | 6.10 | 6.22 | 134333 | 8272.87 | 0.62% |
| 2025-05-23 | 6.24 | 6.13 | -0.10 | -1.61% | 6.10 | 6.31 | 152231 | 9402.54 | 0.70% |
| 2025-05-22 | 6.21 | 6.23 | 0.02 | 0.32% | 6.15 | 6.27 | 137241 | 8536.26 | 0.63% |
| 2025-05-21 | 6.03 | 6.21 | 0.15 | 2.48% | 6.03 | 6.23 | 181518 | 11182.31 | 0.84% |
| 2025-05-20 | 5.94 | 6.06 | 0.13 | 2.19% | 5.93 | 6.10 | 221089 | 13330.96 | 1.02% |
| 2025-05-19 | 5.78 | 5.93 | 0.15 | 2.60% | 5.78 | 5.99 | 183355 | 10865.12 | 0.85% |
| 2025-05-16 | 5.87 | 5.78 | -0.09 | -1.53% | 5.74 | 5.92 | 123739 | 7170.80 | 0.57% |
| 2025-05-15 | 5.90 | 5.87 | 0.07 | 1.21% | 5.86 | 5.99 | 202180 | 11957.48 | 0.93% |
| 2025-05-14 | 5.73 | 5.80 | 0.06 | 1.05% | 5.71 | 5.82 | 139306 | 8040.51 | 0.64% |
| 2025-05-13 | 5.67 | 5.74 | 0.06 | 1.06% | 5.66 | 5.75 | 112114 | 6410.29 | 0.52% |
| 2025-05-12 | 5.75 | 5.68 | -0.06 | -1.05% | 5.67 | 5.79 | 158656 | 9071.42 | 0.73% |
| 2025-05-09 | 5.71 | 5.74 | 0.03 | 0.53% | 5.63 | 5.78 | 160312 | 9201.54 | 0.74% |
| 2025-05-08 | 5.74 | 5.71 | -0.02 | -0.35% | 5.68 | 5.76 | 109131 | 6243.49 | 0.50% |
| 2025-05-07 | 5.70 | 5.73 | 0.05 | 0.88% | 5.66 | 5.77 | 161021 | 9210.50 | 0.74% |
| 2025-05-06 | 5.73 | 5.68 | 0.02 | 0.35% | 5.62 | 5.73 | 201540 | 11416.54 | 0.93% |
| 2025-04-30 | 5.80 | 5.66 | -0.05 | -0.88% | 5.64 | 5.84 | 232338 | 13263.24 | 1.07% |
| 2025-04-29 | 5.74 | 5.71 | -0.04 | -0.70% | 5.69 | 5.82 | 126293 | 7253.62 | 0.58% |
| 2025-04-28 | 5.65 | 5.75 | 0.07 | 1.23% | 5.64 | 5.81 | 171632 | 9888.90 | 0.79% |
| 2025-04-25 | 5.73 | 5.68 | -0.07 | -1.22% | 5.62 | 5.76 | 152560 | 8652.92 | 0.71% |
| 2025-04-24 | 5.67 | 5.75 | 0.06 | 1.05% | 5.67 | 5.76 | 124925 | 7154.13 | 0.58% |
| 2025-04-23 | 5.74 | 5.69 | -0.07 | -1.22% | 5.65 | 5.79 | 143117 | 8157.06 | 0.66% |
| 2025-04-22 | 5.70 | 5.76 | 0.05 | 0.88% | 5.69 | 5.83 | 168218 | 9704.53 | 0.78% |
| 2025-04-21 | 5.64 | 5.71 | 0.05 | 0.88% | 5.63 | 5.79 | 180315 | 10305.07 | 0.83% |
| 2025-04-18 | 5.69 | 5.66 | -0.02 | -0.35% | 5.58 | 5.81 | 147484 | 8380.65 | 0.68% |
| 2025-04-17 | 5.65 | 5.68 | -0.02 | -0.35% | 5.63 | 5.78 | 194268 | 11058.16 | 0.90% |
| 2025-04-16 | 5.50 | 5.70 | 0.17 | 3.07% | 5.48 | 5.78 | 336546 | 19156.20 | 1.56% |
| 2025-04-15 | 5.43 | 5.53 | 0.08 | 1.47% | 5.37 | 5.56 | 230050 | 12595.46 | 1.06% |
| 2025-04-14 | 5.45 | 5.45 | 0.03 | 0.55% | 5.38 | 5.48 | 186348 | 10107.41 | 0.86% |
| 2025-04-11 | 5.46 | 5.42 | -0.04 | -0.73% | 5.35 | 5.47 | 193395 | 10474.70 | 0.89% |
| 2025-04-10 | 5.47 | 5.46 | -0.06 | -1.09% | 5.40 | 5.57 | 250629 | 13722.12 | 1.16% |
| 2025-04-09 | 5.35 | 5.52 | 0.13 | 2.41% | 5.20 | 5.58 | 441694 | 23866.50 | 2.04% |
| 2025-04-08 | 5.22 | 5.39 | 0.22 | 4.26% | 5.20 | 5.47 | 474740 | 25310.14 | 2.20% |
上证大盘股票行情在线 K线走势图
