骆驼股份(601311)股票行情
骆驼股份(601311)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 | 9.10 | 9.10 | 0.00 | 0.00% | 9.04 | 9.14 | 149647 | 13598.53 | 1.28% |
| 2025-07-31 | 9.18 | 9.10 | -0.07 | -0.76% | 9.02 | 9.21 | 156111 | 14213.39 | 1.33% |
| 2025-07-30 | 9.30 | 9.17 | -0.13 | -1.40% | 9.10 | 9.33 | 195399 | 17976.38 | 1.67% |
| 2025-07-29 | 9.43 | 9.30 | -0.12 | -1.27% | 9.23 | 9.50 | 208993 | 19455.38 | 1.78% |
| 2025-07-28 | 9.39 | 9.42 | 0.01 | 0.11% | 9.34 | 9.46 | 165617 | 15581.68 | 1.41% |
| 2025-07-25 | 9.49 | 9.41 | -0.09 | -0.95% | 9.40 | 9.52 | 178415 | 16875.71 | 1.52% |
| 2025-07-24 | 9.43 | 9.50 | 0.08 | 0.85% | 9.36 | 9.56 | 247174 | 23379.96 | 2.11% |
| 2025-07-23 | 9.51 | 9.42 | -0.09 | -0.95% | 9.39 | 9.60 | 255269 | 24145.53 | 2.18% |
| 2025-07-22 | 9.25 | 9.51 | 0.21 | 2.26% | 9.24 | 9.52 | 347102 | 32659.79 | 2.96% |
| 2025-07-21 | 9.22 | 9.30 | 0.15 | 1.64% | 9.13 | 9.38 | 313290 | 29060.95 | 2.67% |
| 2025-07-18 | 9.11 | 9.15 | 0.04 | 0.44% | 9.09 | 9.21 | 222165 | 20340.14 | 1.89% |
| 2025-07-17 | 9.17 | 9.11 | -0.07 | -0.76% | 9.05 | 9.24 | 276260 | 25149.77 | 2.35% |
| 2025-07-16 | 9.09 | 9.18 | 0.09 | 0.99% | 9.01 | 9.21 | 432083 | 39411.56 | 3.68% |
| 2025-07-15 | 8.85 | 9.09 | 0.46 | 5.33% | 8.82 | 9.26 | 731748 | 66047.06 | 6.24% |
| 2025-07-14 | 8.63 | 8.63 | -0.02 | -0.23% | 8.59 | 8.69 | 135830 | 11757.03 | 1.16% |
| 2025-07-11 | 8.61 | 8.65 | 0.03 | 0.35% | 8.58 | 8.72 | 149587 | 12926.42 | 1.28% |
| 2025-07-10 | 8.55 | 8.62 | 0.04 | 0.47% | 8.54 | 8.64 | 119752 | 10290.47 | 1.02% |
| 2025-07-09 | 8.67 | 8.58 | -0.10 | -1.15% | 8.56 | 8.69 | 139686 | 12037.82 | 1.19% |
| 2025-07-08 | 8.61 | 8.68 | 0.07 | 0.81% | 8.56 | 8.69 | 166896 | 14426.91 | 1.42% |
| 2025-07-07 | 8.59 | 8.61 | -0.10 | -1.15% | 8.49 | 8.62 | 198501 | 16984.28 | 1.69% |
| 2025-07-04 | 8.76 | 8.71 | -0.03 | -0.34% | 8.66 | 8.78 | 169252 | 14757.96 | 1.44% |
| 2025-07-03 | 9.02 | 9.03 | 0.02 | 0.22% | 8.92 | 9.12 | 194497 | 17533.59 | 1.66% |
| 2025-07-02 | 9.04 | 9.01 | -0.04 | -0.44% | 8.94 | 9.09 | 152337 | 13677.49 | 1.30% |
| 2025-07-01 | 9.04 | 9.05 | 0.02 | 0.22% | 8.90 | 9.06 | 218634 | 19656.50 | 1.86% |
| 2025-06-30 | 9.19 | 9.03 | -0.16 | -1.74% | 9.00 | 9.20 | 267642 | 24212.64 | 2.28% |
| 2025-06-27 | 9.03 | 9.19 | 0.20 | 2.22% | 9.02 | 9.30 | 286246 | 26214.83 | 2.44% |
| 2025-06-26 | 9.09 | 8.99 | -0.11 | -1.21% | 8.97 | 9.20 | 293402 | 26649.62 | 2.50% |
| 2025-06-25 | 9.03 | 9.10 | 0.07 | 0.78% | 8.92 | 9.16 | 401828 | 36525.81 | 3.43% |
| 2025-06-24 | 8.56 | 9.03 | 0.48 | 5.61% | 8.54 | 9.08 | 481008 | 42797.77 | 4.10% |
| 2025-06-23 | 8.31 | 8.55 | 0.20 | 2.40% | 8.31 | 8.57 | 175179 | 14841.06 | 1.49% |
| 2025-06-20 | 8.34 | 8.35 | -0.01 | -0.12% | 8.32 | 8.46 | 103689 | 8700.98 | 0.88% |
| 2025-06-19 | 8.40 | 8.36 | -0.05 | -0.59% | 8.32 | 8.51 | 141384 | 11897.67 | 1.21% |
| 2025-06-18 | 8.44 | 8.41 | -0.03 | -0.36% | 8.35 | 8.46 | 90686 | 7608.53 | 0.77% |
| 2025-06-17 | 8.38 | 8.44 | 0.07 | 0.84% | 8.35 | 8.46 | 101604 | 8546.36 | 0.87% |
| 2025-06-16 | 8.32 | 8.37 | 0.02 | 0.24% | 8.31 | 8.45 | 111950 | 9391.05 | 0.95% |
| 2025-06-13 | 8.40 | 8.35 | -0.05 | -0.60% | 8.34 | 8.42 | 118194 | 9906.59 | 1.01% |
| 2025-06-12 | 8.40 | 8.40 | -0.02 | -0.24% | 8.35 | 8.42 | 96144 | 8063.57 | 0.82% |
| 2025-06-11 | 8.39 | 8.42 | 0.04 | 0.48% | 8.37 | 8.49 | 105907 | 8952.21 | 0.90% |
| 2025-06-10 | 8.44 | 8.38 | -0.05 | -0.59% | 8.31 | 8.50 | 136998 | 11532.55 | 1.17% |
| 2025-06-09 | 8.40 | 8.43 | 0.05 | 0.60% | 8.39 | 8.48 | 127981 | 10793.19 | 1.09% |
| 2025-06-06 | 8.41 | 8.38 | -0.01 | -0.12% | 8.37 | 8.44 | 62567 | 5256.88 | 0.53% |
| 2025-06-05 | 8.42 | 8.39 | -0.02 | -0.24% | 8.35 | 8.43 | 84461 | 7082.46 | 0.72% |
| 2025-06-04 | 8.36 | 8.41 | 0.06 | 0.72% | 8.31 | 8.44 | 91816 | 7713.08 | 0.78% |
| 2025-06-03 | 8.29 | 8.35 | 0.01 | 0.12% | 8.25 | 8.38 | 143393 | 11921.43 | 1.22% |
| 2025-05-30 | 8.44 | 8.34 | -0.13 | -1.53% | 8.31 | 8.46 | 132024 | 11034.51 | 1.13% |
| 2025-05-29 | 8.37 | 8.47 | 0.08 | 0.95% | 8.37 | 8.51 | 123772 | 10474.87 | 1.06% |
| 2025-05-28 | 8.42 | 8.39 | -0.04 | -0.47% | 8.37 | 8.51 | 82144 | 6924.39 | 0.70% |
| 2025-05-27 | 8.45 | 8.43 | -0.03 | -0.35% | 8.34 | 8.49 | 115814 | 9740.13 | 0.99% |
| 2025-05-26 | 8.45 | 8.46 | 0.00 | 0.00% | 8.40 | 8.51 | 118905 | 10065.92 | 1.01% |
| 2025-05-23 | 8.54 | 8.46 | -0.08 | -0.94% | 8.43 | 8.60 | 135573 | 11560.14 | 1.16% |
| 2025-05-22 | 8.66 | 8.54 | -0.10 | -1.16% | 8.51 | 8.70 | 129386 | 11122.33 | 1.10% |
| 2025-05-21 | 8.71 | 8.64 | -0.05 | -0.58% | 8.62 | 8.72 | 157464 | 13646.99 | 1.34% |
| 2025-05-20 | 8.66 | 8.69 | 0.01 | 0.12% | 8.63 | 8.71 | 92713 | 8053.56 | 0.79% |
| 2025-05-19 | 8.64 | 8.68 | 0.06 | 0.70% | 8.53 | 8.69 | 111811 | 9643.79 | 0.95% |
| 2025-05-16 | 8.55 | 8.62 | 0.07 | 0.82% | 8.55 | 8.69 | 110514 | 9555.14 | 0.94% |
| 2025-05-15 | 8.63 | 8.55 | -0.10 | -1.16% | 8.53 | 8.64 | 110394 | 9463.49 | 0.94% |
| 2025-05-14 | 8.71 | 8.65 | -0.03 | -0.35% | 8.59 | 8.71 | 107938 | 9320.82 | 0.92% |
| 2025-05-13 | 8.72 | 8.68 | 0.01 | 0.12% | 8.65 | 8.76 | 119099 | 10356.68 | 1.02% |
| 2025-05-12 | 8.63 | 8.67 | 0.12 | 1.40% | 8.60 | 8.69 | 164461 | 14234.29 | 1.40% |
| 2025-05-09 | 8.57 | 8.55 | 0.00 | 0.00% | 8.50 | 8.62 | 144477 | 12367.17 | 1.23% |
| 2025-05-08 | 8.53 | 8.55 | 0.02 | 0.23% | 8.49 | 8.60 | 129640 | 11105.68 | 1.11% |
| 2025-05-07 | 8.63 | 8.53 | -0.06 | -0.70% | 8.46 | 8.70 | 177892 | 15200.66 | 1.52% |
| 2025-05-06 | 8.47 | 8.59 | 0.20 | 2.38% | 8.43 | 8.61 | 235442 | 20143.42 | 2.01% |
| 2025-04-30 | 8.36 | 8.39 | 0.02 | 0.24% | 8.31 | 8.45 | 155086 | 12990.91 | 1.32% |
| 2025-04-29 | 8.25 | 8.37 | 0.09 | 1.09% | 8.23 | 8.40 | 145253 | 12141.02 | 1.24% |
| 2025-04-28 | 8.46 | 8.28 | -0.18 | -2.13% | 8.24 | 8.46 | 234650 | 19546.36 | 2.00% |
| 2025-04-25 | 8.33 | 8.46 | 0.28 | 3.42% | 8.23 | 8.49 | 266590 | 22390.85 | 2.27% |
| 2025-04-24 | 8.17 | 8.18 | -0.02 | -0.24% | 8.11 | 8.27 | 141821 | 11613.85 | 1.21% |
| 2025-04-23 | 8.10 | 8.20 | 0.13 | 1.61% | 8.07 | 8.21 | 184767 | 15043.31 | 1.57% |
| 2025-04-22 | 8.12 | 8.07 | -0.10 | -1.22% | 8.05 | 8.15 | 169163 | 13681.19 | 1.44% |
| 2025-04-21 | 7.93 | 8.17 | 0.28 | 3.55% | 7.90 | 8.18 | 262063 | 21206.94 | 2.23% |
| 2025-04-18 | 7.79 | 7.89 | 0.06 | 0.77% | 7.77 | 7.90 | 125025 | 9815.66 | 1.07% |
| 2025-04-17 | 7.80 | 7.83 | -0.02 | -0.25% | 7.78 | 7.97 | 156543 | 12351.06 | 1.33% |
| 2025-04-16 | 7.96 | 7.85 | -0.13 | -1.63% | 7.73 | 7.98 | 233088 | 18285.14 | 1.99% |
| 2025-04-15 | 8.04 | 7.98 | 0.02 | 0.25% | 7.93 | 8.15 | 304440 | 24487.13 | 2.60% |
| 2025-04-14 | 8.05 | 7.96 | -0.08 | -1.00% | 7.95 | 8.16 | 580818 | 46660.63 | 4.95% |
| 2025-04-11 | 7.82 | 8.04 | 0.73 | 9.99% | 7.69 | 8.04 | 403800 | 32262.59 | 3.44% |
| 2025-04-10 | 7.39 | 7.31 | 0.11 | 1.53% | 7.28 | 7.47 | 280455 | 20630.92 | 2.39% |
| 2025-04-09 | 7.06 | 7.20 | 0.03 | 0.42% | 6.82 | 7.25 | 307317 | 21697.53 | 2.62% |
| 2025-04-08 | 7.40 | 7.17 | -0.25 | -3.37% | 7.06 | 7.43 | 412036 | 29549.45 | 3.51% |
上证大盘股票行情在线 K线走势图
