怡球资源(601388)股票行情
怡球资源(601388)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 | 3.00 | 2.96 | -0.08 | -2.63% | 2.89 | 3.01 | 1625697 | 47646.21 | 7.39% |
| 2025-09-15 | 2.84 | 3.04 | 0.18 | 6.29% | 2.83 | 3.15 | 2195585 | 65996.57 | 9.97% |
| 2025-09-12 | 2.77 | 2.86 | 0.11 | 4.00% | 2.76 | 2.93 | 1277769 | 36375.91 | 5.80% |
| 2025-09-11 | 2.73 | 2.75 | 0.01 | 0.36% | 2.68 | 2.77 | 455565 | 12398.24 | 2.07% |
| 2025-09-10 | 2.71 | 2.74 | 0.01 | 0.37% | 2.70 | 2.78 | 497308 | 13624.63 | 2.26% |
| 2025-09-09 | 2.68 | 2.73 | 0.03 | 1.11% | 2.68 | 2.76 | 666079 | 18179.49 | 3.03% |
| 2025-09-08 | 2.66 | 2.70 | 0.05 | 1.89% | 2.65 | 2.73 | 502601 | 13521.68 | 2.28% |
| 2025-09-05 | 2.61 | 2.65 | 0.04 | 1.53% | 2.58 | 2.66 | 464388 | 12199.62 | 2.11% |
| 2025-09-04 | 2.67 | 2.61 | -0.06 | -2.25% | 2.57 | 2.69 | 624091 | 16481.99 | 2.84% |
| 2025-09-03 | 2.75 | 2.67 | -0.05 | -1.84% | 2.65 | 2.78 | 717872 | 19375.79 | 3.26% |
| 2025-09-02 | 2.68 | 2.72 | 0.06 | 2.26% | 2.64 | 2.72 | 967492 | 25980.17 | 4.40% |
| 2025-09-01 | 2.59 | 2.66 | 0.07 | 2.70% | 2.56 | 2.66 | 574227 | 15098.80 | 2.61% |
| 2025-08-29 | 2.57 | 2.59 | 0.01 | 0.39% | 2.57 | 2.63 | 452949 | 11752.86 | 2.06% |
| 2025-08-28 | 2.60 | 2.58 | -0.02 | -0.77% | 2.52 | 2.64 | 536671 | 13844.83 | 2.44% |
| 2025-08-27 | 2.69 | 2.60 | -0.10 | -3.70% | 2.60 | 2.70 | 598374 | 15876.70 | 2.72% |
| 2025-08-26 | 2.67 | 2.70 | 0.03 | 1.12% | 2.64 | 2.71 | 538695 | 14446.52 | 2.45% |
| 2025-08-25 | 2.66 | 2.67 | 0.04 | 1.52% | 2.65 | 2.71 | 694984 | 18634.59 | 3.16% |
| 2025-08-22 | 2.65 | 2.63 | -0.02 | -0.75% | 2.61 | 2.66 | 348261 | 9150.37 | 1.58% |
| 2025-08-21 | 2.65 | 2.65 | 0.00 | 0.00% | 2.63 | 2.67 | 420107 | 11110.62 | 1.91% |
| 2025-08-20 | 2.61 | 2.65 | 0.04 | 1.53% | 2.59 | 2.68 | 569151 | 15059.47 | 2.59% |
| 2025-08-19 | 2.59 | 2.61 | 0.01 | 0.38% | 2.58 | 2.62 | 365840 | 9519.83 | 1.66% |
| 2025-08-18 | 2.62 | 2.60 | -0.01 | -0.38% | 2.58 | 2.62 | 401679 | 10455.29 | 1.82% |
| 2025-08-15 | 2.57 | 2.61 | 0.03 | 1.16% | 2.57 | 2.63 | 280375 | 7305.51 | 1.27% |
| 2025-08-14 | 2.66 | 2.58 | -0.07 | -2.64% | 2.57 | 2.67 | 441971 | 11535.78 | 2.01% |
| 2025-08-13 | 2.62 | 2.65 | 0.04 | 1.53% | 2.61 | 2.66 | 431610 | 11402.65 | 1.96% |
| 2025-08-12 | 2.63 | 2.61 | -0.03 | -1.14% | 2.60 | 2.64 | 253719 | 6637.23 | 1.15% |
| 2025-08-11 | 2.62 | 2.64 | 0.02 | 0.76% | 2.61 | 2.65 | 272886 | 7186.49 | 1.24% |
| 2025-08-08 | 2.60 | 2.62 | 0.01 | 0.38% | 2.59 | 2.63 | 282850 | 7393.58 | 1.28% |
| 2025-08-07 | 2.64 | 2.61 | -0.02 | -0.76% | 2.58 | 2.64 | 291269 | 7579.05 | 1.32% |
| 2025-08-06 | 2.61 | 2.63 | 0.01 | 0.38% | 2.60 | 2.65 | 287978 | 7568.40 | 1.31% |
| 2025-08-05 | 2.60 | 2.62 | 0.02 | 0.77% | 2.59 | 2.64 | 340478 | 8924.45 | 1.55% |
| 2025-08-04 | 2.59 | 2.60 | 0.01 | 0.39% | 2.57 | 2.60 | 254554 | 6583.05 | 1.16% |
| 2025-08-01 | 2.59 | 2.59 | -0.02 | -0.77% | 2.58 | 2.63 | 274576 | 7130.21 | 1.25% |
| 2025-07-31 | 2.63 | 2.61 | -0.04 | -1.51% | 2.57 | 2.63 | 460351 | 11954.32 | 2.09% |
| 2025-07-30 | 2.66 | 2.65 | -0.01 | -0.38% | 2.62 | 2.67 | 284700 | 7540.76 | 1.29% |
| 2025-07-29 | 2.69 | 2.66 | -0.02 | -0.75% | 2.63 | 2.69 | 310351 | 8238.26 | 1.41% |
| 2025-07-28 | 2.71 | 2.68 | -0.06 | -2.19% | 2.66 | 2.72 | 440402 | 11814.12 | 2.00% |
| 2025-07-25 | 2.82 | 2.74 | -0.02 | -0.72% | 2.73 | 2.85 | 560050 | 15471.20 | 2.54% |
| 2025-07-24 | 2.70 | 2.76 | 0.05 | 1.85% | 2.69 | 2.76 | 501808 | 13738.35 | 2.28% |
| 2025-07-23 | 2.75 | 2.71 | -0.04 | -1.45% | 2.70 | 2.75 | 385897 | 10489.04 | 1.75% |
| 2025-07-22 | 2.70 | 2.75 | 0.05 | 1.85% | 2.68 | 2.75 | 575187 | 15653.83 | 2.61% |
| 2025-07-21 | 2.69 | 2.70 | 0.05 | 1.89% | 2.67 | 2.72 | 628827 | 16982.16 | 2.86% |
| 2025-07-18 | 2.60 | 2.65 | 0.06 | 2.32% | 2.59 | 2.71 | 573007 | 15182.17 | 2.60% |
| 2025-07-17 | 2.59 | 2.59 | -0.01 | -0.38% | 2.58 | 2.61 | 257096 | 6673.46 | 1.17% |
| 2025-07-16 | 2.61 | 2.60 | -0.05 | -1.89% | 2.57 | 2.63 | 366497 | 9523.32 | 1.66% |
| 2025-07-15 | 2.66 | 2.65 | -0.02 | -0.75% | 2.62 | 2.69 | 454374 | 12035.52 | 2.06% |
| 2025-07-14 | 2.71 | 2.67 | -0.01 | -0.37% | 2.66 | 2.73 | 390098 | 10491.72 | 1.77% |
| 2025-07-11 | 2.66 | 2.68 | 0.00 | 0.00% | 2.63 | 2.72 | 582634 | 15606.55 | 2.65% |
| 2025-07-10 | 2.68 | 2.68 | 0.05 | 1.90% | 2.64 | 2.74 | 677986 | 18245.96 | 3.08% |
| 2025-07-09 | 2.64 | 2.63 | 0.03 | 1.15% | 2.63 | 2.73 | 763479 | 20345.83 | 3.47% |
| 2025-07-08 | 2.58 | 2.60 | 0.03 | 1.17% | 2.57 | 2.61 | 275283 | 7130.40 | 1.25% |
| 2025-07-07 | 2.55 | 2.57 | 0.00 | 0.00% | 2.55 | 2.60 | 282307 | 7258.51 | 1.28% |
| 2025-07-04 | 2.64 | 2.57 | -0.07 | -2.65% | 2.55 | 2.64 | 469865 | 12141.00 | 2.13% |
| 2025-07-03 | 2.60 | 2.64 | 0.04 | 1.54% | 2.60 | 2.72 | 711833 | 18876.00 | 3.23% |
| 2025-07-02 | 2.54 | 2.60 | 0.06 | 2.36% | 2.52 | 2.64 | 785717 | 20324.04 | 3.57% |
| 2025-07-01 | 2.52 | 2.54 | 0.02 | 0.79% | 2.50 | 2.54 | 250710 | 6321.14 | 1.14% |
| 2025-06-30 | 2.54 | 2.52 | -0.01 | -0.40% | 2.50 | 2.55 | 271177 | 6817.08 | 1.23% |
| 2025-06-27 | 2.47 | 2.53 | 0.06 | 2.43% | 2.47 | 2.54 | 501257 | 12624.85 | 2.28% |
| 2025-06-26 | 2.49 | 2.47 | -0.01 | -0.40% | 2.46 | 2.50 | 241277 | 5985.71 | 1.10% |
| 2025-06-25 | 2.47 | 2.48 | 0.02 | 0.81% | 2.44 | 2.48 | 232615 | 5724.09 | 1.06% |
| 2025-06-24 | 2.43 | 2.46 | 0.03 | 1.23% | 2.42 | 2.47 | 201504 | 4939.60 | 0.92% |
| 2025-06-23 | 2.39 | 2.43 | 0.03 | 1.25% | 2.38 | 2.43 | 156623 | 3782.31 | 0.71% |
| 2025-06-20 | 2.40 | 2.40 | 0.00 | 0.00% | 2.39 | 2.42 | 194646 | 4674.39 | 0.88% |
| 2025-06-19 | 2.44 | 2.40 | -0.06 | -2.44% | 2.39 | 2.45 | 291598 | 7042.36 | 1.32% |
| 2025-06-18 | 2.48 | 2.46 | -0.02 | -0.81% | 2.44 | 2.49 | 226867 | 5568.10 | 1.03% |
| 2025-06-17 | 2.49 | 2.48 | -0.01 | -0.40% | 2.47 | 2.50 | 183018 | 4539.96 | 0.83% |
| 2025-06-16 | 2.49 | 2.49 | -0.01 | -0.40% | 2.48 | 2.51 | 226006 | 5629.42 | 1.03% |
| 2025-06-13 | 2.54 | 2.50 | -0.05 | -1.96% | 2.50 | 2.58 | 273731 | 6895.19 | 1.24% |
| 2025-06-12 | 2.55 | 2.55 | 0.00 | 0.00% | 2.52 | 2.56 | 250440 | 6351.23 | 1.14% |
| 2025-06-11 | 2.49 | 2.55 | 0.06 | 2.41% | 2.48 | 2.57 | 558789 | 14199.80 | 2.54% |
| 2025-06-10 | 2.52 | 2.49 | -0.03 | -1.19% | 2.46 | 2.53 | 276283 | 6882.06 | 1.26% |
| 2025-06-09 | 2.53 | 2.52 | -0.01 | -0.40% | 2.49 | 2.53 | 270094 | 6785.24 | 1.23% |
| 2025-06-06 | 2.52 | 2.53 | 0.02 | 0.80% | 2.51 | 2.55 | 267069 | 6754.43 | 1.21% |
| 2025-06-05 | 2.54 | 2.51 | -0.03 | -1.18% | 2.49 | 2.55 | 277330 | 6976.85 | 1.26% |
| 2025-06-04 | 2.49 | 2.54 | 0.05 | 2.01% | 2.49 | 2.56 | 553342 | 14009.39 | 2.51% |
| 2025-06-03 | 2.46 | 2.49 | 0.05 | 2.05% | 2.44 | 2.54 | 441200 | 10997.58 | 2.00% |
| 2025-05-30 | 2.48 | 2.44 | -0.05 | -2.01% | 2.42 | 2.48 | 261169 | 6384.09 | 1.19% |
| 2025-05-29 | 2.44 | 2.49 | 0.04 | 1.63% | 2.43 | 2.49 | 233094 | 5759.61 | 1.06% |
| 2025-05-28 | 2.45 | 2.45 | 0.01 | 0.41% | 2.43 | 2.50 | 267927 | 6592.44 | 1.22% |
| 2025-05-27 | 2.45 | 2.44 | -0.01 | -0.41% | 2.42 | 2.45 | 231899 | 5640.08 | 1.05% |
上证大盘股票行情在线 K线走势图
