陕鼓动力(601369)股票行情
陕鼓动力(601369)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 | 8.81 | 8.78 | -0.03 | -0.34% | 8.75 | 8.87 | 92808 | 8158.27 | 0.54% |
| 2025-07-31 | 8.83 | 8.81 | -0.01 | -0.11% | 8.78 | 8.89 | 143284 | 12648.07 | 0.84% |
| 2025-07-30 | 8.88 | 8.82 | -0.06 | -0.68% | 8.80 | 8.89 | 105050 | 9294.21 | 0.62% |
| 2025-07-29 | 8.94 | 8.88 | -0.06 | -0.67% | 8.82 | 8.97 | 90179 | 7993.59 | 0.53% |
| 2025-07-28 | 9.03 | 8.94 | -0.06 | -0.67% | 8.92 | 9.03 | 96690 | 8666.18 | 0.57% |
| 2025-07-25 | 9.13 | 9.00 | -0.08 | -0.88% | 8.98 | 9.16 | 100683 | 9100.52 | 0.59% |
| 2025-07-24 | 9.12 | 9.08 | -0.01 | -0.11% | 9.03 | 9.13 | 128983 | 11712.28 | 0.76% |
| 2025-07-23 | 9.30 | 9.09 | -0.17 | -1.84% | 9.07 | 9.31 | 152390 | 13956.48 | 0.89% |
| 2025-07-22 | 9.27 | 9.26 | 0.11 | 1.20% | 9.13 | 9.31 | 164011 | 15119.49 | 0.96% |
| 2025-07-21 | 8.93 | 9.15 | 0.27 | 3.04% | 8.93 | 9.19 | 182588 | 16592.36 | 1.07% |
| 2025-07-18 | 8.89 | 8.88 | 0.02 | 0.23% | 8.83 | 8.93 | 82191 | 7291.32 | 0.48% |
| 2025-07-17 | 8.95 | 8.86 | -0.12 | -1.34% | 8.83 | 8.98 | 95708 | 8494.28 | 0.56% |
| 2025-07-16 | 8.83 | 8.98 | 0.19 | 2.16% | 8.79 | 8.99 | 153014 | 13642.27 | 0.90% |
| 2025-07-15 | 8.81 | 8.79 | 0.00 | 0.00% | 8.67 | 8.88 | 120816 | 10576.93 | 0.71% |
| 2025-07-14 | 8.75 | 8.79 | 0.04 | 0.46% | 8.74 | 8.83 | 79770 | 7019.90 | 0.47% |
| 2025-07-11 | 8.80 | 8.75 | -0.01 | -0.11% | 8.71 | 8.84 | 119613 | 10485.21 | 0.70% |
| 2025-07-10 | 8.95 | 9.03 | 0.03 | 0.33% | 8.95 | 9.10 | 90163 | 8141.59 | 0.53% |
| 2025-07-09 | 9.07 | 9.00 | -0.05 | -0.55% | 8.96 | 9.08 | 118805 | 10707.10 | 0.70% |
| 2025-07-08 | 9.00 | 9.05 | 0.06 | 0.67% | 9.00 | 9.14 | 144537 | 13126.95 | 0.85% |
| 2025-07-07 | 8.84 | 8.99 | 0.17 | 1.93% | 8.84 | 9.01 | 208259 | 18660.01 | 1.22% |
| 2025-07-04 | 8.88 | 8.82 | -0.05 | -0.56% | 8.80 | 8.89 | 79839 | 7057.31 | 0.47% |
| 2025-07-03 | 8.84 | 8.87 | 0.03 | 0.34% | 8.80 | 8.88 | 70917 | 6276.04 | 0.42% |
| 2025-07-02 | 8.73 | 8.84 | 0.09 | 1.03% | 8.73 | 8.86 | 100287 | 8835.92 | 0.59% |
| 2025-07-01 | 8.77 | 8.75 | -0.02 | -0.23% | 8.72 | 8.80 | 77270 | 6767.36 | 0.45% |
| 2025-06-30 | 8.64 | 8.77 | 0.13 | 1.50% | 8.64 | 8.77 | 106005 | 9243.60 | 0.62% |
| 2025-06-27 | 8.66 | 8.64 | -0.03 | -0.35% | 8.63 | 8.76 | 92867 | 8069.08 | 0.54% |
| 2025-06-26 | 8.73 | 8.67 | -0.06 | -0.69% | 8.66 | 8.75 | 82557 | 7183.58 | 0.49% |
| 2025-06-25 | 8.78 | 8.73 | -0.06 | -0.68% | 8.66 | 8.81 | 105774 | 9226.99 | 0.63% |
| 2025-06-24 | 8.75 | 8.79 | 0.05 | 0.57% | 8.70 | 8.81 | 106652 | 9350.18 | 0.63% |
| 2025-06-23 | 8.78 | 8.74 | -0.04 | -0.46% | 8.70 | 8.83 | 100651 | 8803.71 | 0.60% |
| 2025-06-20 | 8.90 | 8.78 | -0.11 | -1.24% | 8.75 | 8.91 | 85521 | 7542.01 | 0.51% |
| 2025-06-19 | 8.88 | 8.89 | -0.02 | -0.22% | 8.83 | 8.95 | 100491 | 8926.41 | 0.59% |
| 2025-06-18 | 8.89 | 8.91 | 0.03 | 0.34% | 8.82 | 8.97 | 109699 | 9769.90 | 0.65% |
| 2025-06-17 | 8.86 | 8.88 | 0.05 | 0.57% | 8.77 | 8.90 | 75770 | 6693.97 | 0.45% |
| 2025-06-16 | 8.93 | 8.83 | -0.06 | -0.67% | 8.83 | 8.95 | 81052 | 7184.56 | 0.48% |
| 2025-06-13 | 8.88 | 8.89 | 0.06 | 0.68% | 8.82 | 8.93 | 93675 | 8321.88 | 0.55% |
| 2025-06-12 | 8.89 | 8.83 | -0.04 | -0.45% | 8.76 | 8.89 | 90985 | 8025.49 | 0.54% |
| 2025-06-11 | 8.85 | 8.87 | 0.03 | 0.34% | 8.85 | 8.97 | 110569 | 9854.80 | 0.65% |
| 2025-06-10 | 8.78 | 8.84 | 0.09 | 1.03% | 8.76 | 8.97 | 169205 | 15000.71 | 1.00% |
| 2025-06-09 | 8.69 | 8.75 | 0.07 | 0.81% | 8.63 | 8.77 | 116082 | 10099.14 | 0.69% |
| 2025-06-06 | 8.69 | 8.68 | 0.00 | 0.00% | 8.64 | 8.73 | 69217 | 6014.11 | 0.41% |
| 2025-06-05 | 8.64 | 8.68 | 0.01 | 0.12% | 8.64 | 8.73 | 52783 | 4584.59 | 0.31% |
| 2025-06-04 | 8.65 | 8.67 | 0.01 | 0.12% | 8.62 | 8.69 | 62853 | 5443.59 | 0.37% |
| 2025-06-03 | 8.54 | 8.66 | 0.07 | 0.81% | 8.49 | 8.67 | 91158 | 7847.59 | 0.54% |
| 2025-05-30 | 8.60 | 8.59 | -0.02 | -0.23% | 8.54 | 8.62 | 60770 | 5209.10 | 0.36% |
| 2025-05-29 | 8.55 | 8.61 | 0.06 | 0.70% | 8.53 | 8.65 | 72676 | 6260.03 | 0.43% |
| 2025-05-28 | 8.49 | 8.55 | 0.06 | 0.71% | 8.46 | 8.61 | 69209 | 5921.55 | 0.41% |
| 2025-05-27 | 8.51 | 8.49 | -0.06 | -0.70% | 8.43 | 8.55 | 56740 | 4810.70 | 0.34% |
| 2025-05-26 | 8.54 | 8.55 | 0.05 | 0.59% | 8.51 | 8.64 | 63000 | 5392.70 | 0.37% |
| 2025-05-23 | 8.59 | 8.50 | -0.10 | -1.16% | 8.50 | 8.66 | 58630 | 5030.49 | 0.35% |
| 2025-05-22 | 8.70 | 8.60 | -0.13 | -1.49% | 8.58 | 8.73 | 64347 | 5561.91 | 0.38% |
| 2025-05-21 | 8.72 | 8.73 | 0.03 | 0.34% | 8.69 | 8.77 | 54083 | 4719.07 | 0.32% |
| 2025-05-20 | 8.69 | 8.70 | 0.03 | 0.35% | 8.66 | 8.73 | 57376 | 4993.79 | 0.34% |
| 2025-05-19 | 8.69 | 8.67 | -0.03 | -0.34% | 8.62 | 8.72 | 55424 | 4804.52 | 0.33% |
| 2025-05-16 | 8.64 | 8.70 | 0.07 | 0.81% | 8.62 | 8.75 | 71581 | 6231.67 | 0.42% |
| 2025-05-15 | 8.64 | 8.63 | -0.04 | -0.46% | 8.59 | 8.68 | 42290 | 3649.69 | 0.25% |
| 2025-05-14 | 8.72 | 8.67 | -0.05 | -0.57% | 8.64 | 8.75 | 69864 | 6061.56 | 0.41% |
| 2025-05-13 | 8.81 | 8.72 | -0.05 | -0.57% | 8.69 | 8.81 | 75305 | 6571.50 | 0.45% |
| 2025-05-12 | 8.65 | 8.77 | 0.13 | 1.50% | 8.64 | 8.79 | 124577 | 10892.46 | 0.74% |
| 2025-05-09 | 8.55 | 8.64 | 0.12 | 1.41% | 8.55 | 8.68 | 128969 | 11107.72 | 0.76% |
| 2025-05-08 | 8.47 | 8.52 | 0.03 | 0.35% | 8.44 | 8.56 | 74546 | 6352.01 | 0.44% |
| 2025-05-07 | 8.48 | 8.49 | 0.09 | 1.07% | 8.43 | 8.57 | 101363 | 8604.36 | 0.60% |
| 2025-05-06 | 8.37 | 8.40 | 0.11 | 1.33% | 8.31 | 8.44 | 143802 | 12051.08 | 0.85% |
| 2025-04-30 | 8.51 | 8.29 | -0.27 | -3.15% | 8.25 | 8.55 | 209569 | 17413.33 | 1.24% |
| 2025-04-29 | 8.60 | 8.56 | -0.06 | -0.70% | 8.53 | 8.65 | 81262 | 6970.24 | 0.48% |
| 2025-04-28 | 8.69 | 8.62 | -0.05 | -0.58% | 8.58 | 8.72 | 88711 | 7652.04 | 0.52% |
| 2025-04-25 | 8.74 | 8.67 | -0.07 | -0.80% | 8.64 | 8.85 | 77907 | 6781.91 | 0.46% |
| 2025-04-24 | 8.60 | 8.74 | 0.17 | 1.98% | 8.54 | 8.79 | 130013 | 11299.65 | 0.77% |
| 2025-04-23 | 8.53 | 8.57 | 0.06 | 0.71% | 8.44 | 8.71 | 148170 | 12674.67 | 0.88% |
| 2025-04-22 | 8.53 | 8.51 | -0.03 | -0.35% | 8.48 | 8.57 | 72461 | 6178.11 | 0.43% |
| 2025-04-21 | 8.59 | 8.54 | -0.05 | -0.58% | 8.47 | 8.65 | 137530 | 11740.43 | 0.81% |
| 2025-04-18 | 8.63 | 8.59 | -0.18 | -2.05% | 8.53 | 8.85 | 199421 | 17241.15 | 1.18% |
| 2025-04-17 | 8.41 | 8.77 | 0.30 | 3.54% | 8.38 | 9.06 | 250114 | 21903.11 | 1.48% |
| 2025-04-16 | 8.48 | 8.47 | 0.00 | 0.00% | 8.30 | 8.48 | 74799 | 6279.22 | 0.44% |
| 2025-04-15 | 8.49 | 8.47 | -0.02 | -0.24% | 8.41 | 8.52 | 69007 | 5835.83 | 0.41% |
| 2025-04-14 | 8.55 | 8.49 | 0.04 | 0.47% | 8.44 | 8.57 | 87480 | 7424.05 | 0.52% |
| 2025-04-11 | 8.53 | 8.45 | -0.11 | -1.29% | 8.44 | 8.56 | 79343 | 6739.93 | 0.47% |
| 2025-04-10 | 8.39 | 8.56 | 0.22 | 2.64% | 8.36 | 8.60 | 132455 | 11254.95 | 0.78% |
| 2025-04-09 | 8.35 | 8.34 | -0.06 | -0.71% | 8.08 | 8.41 | 174575 | 14352.49 | 1.03% |
| 2025-04-08 | 8.07 | 8.40 | 0.33 | 4.09% | 8.07 | 8.55 | 254039 | 21321.79 | 1.50% |
上证大盘股票行情在线 K线走势图
