退市锐电(601558)股票行情
退市锐电(601558)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 |
|---|
| 2020-06-23 | 0.25 | 0.25 | 0.00 | 0.00% | 0.24 | 0.26 | 1180893 | 2960.39 | 1.96% |
| 2020-06-22 | 0.23 | 0.25 | 0.02 | 8.70% | 0.22 | 0.25 | 1616429 | 3905.40 | 2.68% |
| 2020-06-19 | 0.22 | 0.23 | 0.01 | 4.55% | 0.22 | 0.23 | 725670 | 1643.98 | 1.20% |
| 2020-06-18 | 0.22 | 0.22 | -0.01 | -4.35% | 0.22 | 0.23 | 495875 | 1109.73 | 0.82% |
| 2020-06-17 | 0.22 | 0.23 | 0.00 | 0.00% | 0.22 | 0.23 | 470551 | 1048.40 | 0.78% |
| 2020-06-16 | 0.23 | 0.23 | 0.00 | 0.00% | 0.22 | 0.24 | 547433 | 1266.24 | 0.91% |
| 2020-06-15 | 0.23 | 0.23 | 0.00 | 0.00% | 0.22 | 0.24 | 692571 | 1596.04 | 1.15% |
| 2020-06-12 | 0.22 | 0.23 | 0.01 | 4.55% | 0.21 | 0.23 | 599746 | 1323.13 | 0.99% |
| 2020-06-11 | 0.22 | 0.22 | 0.00 | 0.00% | 0.21 | 0.23 | 386128 | 846.24 | 0.64% |
| 2020-06-10 | 0.22 | 0.22 | -0.01 | -4.35% | 0.21 | 0.23 | 605953 | 1337.89 | 1.00% |
| 2020-06-09 | 0.22 | 0.23 | 0.01 | 4.55% | 0.22 | 0.24 | 872282 | 1984.95 | 1.45% |
| 2020-06-08 | 0.21 | 0.22 | 0.02 | 10.00% | 0.20 | 0.22 | 892310 | 1919.06 | 1.48% |
| 2020-06-05 | 0.21 | 0.20 | -0.01 | -4.76% | 0.20 | 0.21 | 428911 | 868.57 | 0.71% |
| 2020-06-04 | 0.22 | 0.21 | -0.01 | -4.55% | 0.20 | 0.23 | 1017800 | 2177.83 | 1.69% |
| 2020-06-03 | 0.22 | 0.22 | 0.01 | 4.76% | 0.21 | 0.23 | 1679547 | 3713.47 | 2.79% |
| 2020-06-02 | 0.20 | 0.21 | 0.02 | 10.53% | 0.19 | 0.21 | 1319434 | 2682.31 | 2.19% |
| 2020-06-01 | 0.19 | 0.19 | 0.00 | 0.00% | 0.18 | 0.20 | 1634474 | 3128.21 | 2.71% |
| 2020-05-29 | 0.17 | 0.19 | 0.00 | 0.00% | 0.17 | 0.20 | 4228794 | 7534.28 | 7.01% |
| 2020-05-28 | 0.19 | 0.19 | -0.02 | -9.52% | 0.19 | 0.19 | 342398 | 650.56 | 0.57% |
| 2020-05-27 | 0.21 | 0.21 | -0.02 | -8.70% | 0.21 | 0.21 | 123314 | 258.96 | 0.20% |
| 2020-05-26 | 0.23 | 0.23 | -0.03 | -11.54% | 0.23 | 0.23 | 146736 | 337.49 | 0.24% |
| 2020-05-25 | 0.26 | 0.26 | -0.03 | -10.34% | 0.26 | 0.26 | 52353 | 136.12 | 0.09% |
| 2020-05-22 | 0.29 | 0.29 | -0.03 | -9.38% | 0.29 | 0.29 | 56577 | 164.07 | 0.09% |
| 2020-05-21 | 0.32 | 0.32 | -0.03 | -8.57% | 0.32 | 0.32 | 50420 | 161.34 | 0.08% |
| 2020-05-20 | 0.35 | 0.35 | -0.04 | -10.26% | 0.35 | 0.35 | 6757 | 23.65 | 0.01% |
| 2020-05-19 | 0.39 | 0.39 | -0.04 | -9.30% | 0.39 | 0.39 | 4516 | 17.61 | 0.01% |
| 2020-05-18 | 0.43 | 0.43 | -0.05 | -10.42% | 0.43 | 0.43 | 13186 | 56.70 | 0.02% |
| 2020-05-15 | 0.48 | 0.48 | -0.05 | -9.43% | 0.48 | 0.48 | 3094 | 14.85 | 0.01% |
| 2020-05-14 | 0.53 | 0.53 | -0.06 | -10.17% | 0.53 | 0.53 | 900 | 4.77 | 0.00% |
| 2020-05-13 | 0.59 | 0.59 | -0.06 | -9.23% | 0.59 | 0.59 | 3283 | 19.37 | 0.01% |
| 2020-04-13 | 0.65 | 0.65 | -0.03 | -4.41% | 0.65 | 0.65 | 400844 | 2605.49 | 0.66% |
| 2020-04-10 | 0.68 | 0.68 | -0.04 | -5.56% | 0.68 | 0.68 | 141684 | 963.45 | 0.23% |
| 2020-04-09 | 0.72 | 0.72 | -0.04 | -5.26% | 0.72 | 0.72 | 74149 | 533.87 | 0.12% |
| 2020-04-08 | 0.76 | 0.76 | -0.04 | -5.00% | 0.76 | 0.76 | 49622 | 377.13 | 0.08% |
| 2020-04-07 | 0.80 | 0.80 | -0.04 | -4.76% | 0.80 | 0.80 | 689390 | 5515.12 | 1.14% |
| 2020-04-03 | 0.84 | 0.84 | 0.04 | 5.00% | 0.84 | 0.84 | 338693 | 2845.02 | 0.56% |
| 2020-04-02 | 0.80 | 0.80 | 0.04 | 5.26% | 0.80 | 0.80 | 447259 | 3578.07 | 0.74% |
| 2020-04-01 | 0.68 | 0.76 | 0.04 | 5.56% | 0.68 | 0.76 | 2328250 | 16703.73 | 3.86% |
| 2020-03-31 | 0.72 | 0.72 | -0.04 | -5.26% | 0.72 | 0.72 | 392690 | 2827.37 | 0.65% |
| 2020-03-30 | 0.76 | 0.76 | -0.04 | -5.00% | 0.76 | 0.76 | 277897 | 2112.02 | 0.46% |
| 2020-03-27 | 0.80 | 0.80 | -0.04 | -4.76% | 0.80 | 0.83 | 2332848 | 18731.71 | 3.87% |
| 2020-03-26 | 0.85 | 0.84 | -0.04 | -4.55% | 0.84 | 0.86 | 1320540 | 11145.35 | 2.19% |
| 2020-03-25 | 0.90 | 0.88 | -0.01 | -1.12% | 0.86 | 0.90 | 1129029 | 9907.86 | 1.87% |
| 2020-03-24 | 0.90 | 0.89 | -0.02 | -2.20% | 0.86 | 0.92 | 2003162 | 17642.66 | 3.32% |
| 2020-03-23 | 0.94 | 0.91 | -0.05 | -5.21% | 0.91 | 0.95 | 1169494 | 10782.02 | 1.94% |
| 2020-03-20 | 0.95 | 0.96 | 0.02 | 2.13% | 0.93 | 0.96 | 706028 | 6664.84 | 1.17% |
| 2020-03-19 | 0.97 | 0.94 | -0.04 | -4.08% | 0.93 | 0.98 | 1288442 | 12203.19 | 2.14% |
| 2020-03-18 | 0.99 | 0.98 | -0.01 | -1.01% | 0.97 | 1.00 | 584460 | 5759.81 | 0.97% |
| 2020-03-17 | 0.99 | 0.99 | 0.00 | 0.00% | 0.98 | 1.00 | 524894 | 5194.10 | 0.87% |
| 2020-03-16 | 1.01 | 0.99 | -0.02 | -1.98% | 0.99 | 1.02 | 458765 | 4609.54 | 0.76% |
| 2020-03-13 | 0.99 | 1.01 | 0.00 | 0.00% | 0.98 | 1.01 | 561303 | 5594.38 | 0.93% |
| 2020-03-12 | 1.01 | 1.01 | -0.01 | -0.98% | 1.00 | 1.02 | 358581 | 3625.49 | 0.59% |
| 2020-03-11 | 1.02 | 1.02 | -0.01 | -0.97% | 1.01 | 1.03 | 372368 | 3803.70 | 0.62% |
| 2020-03-10 | 1.01 | 1.03 | 0.01 | 0.98% | 1.00 | 1.03 | 348524 | 3540.84 | 0.58% |
| 2020-03-09 | 1.03 | 1.02 | -0.02 | -1.92% | 1.01 | 1.04 | 404682 | 4146.08 | 0.67% |
| 2020-03-06 | 1.04 | 1.04 | -0.01 | -0.95% | 1.03 | 1.05 | 427310 | 4436.25 | 0.71% |
| 2020-03-05 | 1.03 | 1.05 | 0.02 | 1.94% | 1.02 | 1.06 | 645719 | 6720.42 | 1.07% |
| 2020-03-04 | 1.02 | 1.03 | 0.00 | 0.00% | 1.01 | 1.03 | 371980 | 3798.69 | 0.62% |
| 2020-03-03 | 1.04 | 1.03 | 0.00 | 0.00% | 1.02 | 1.04 | 352142 | 3628.73 | 0.58% |
| 2020-03-02 | 1.01 | 1.03 | 0.02 | 1.98% | 1.01 | 1.04 | 432680 | 4433.25 | 0.72% |
| 2020-02-28 | 1.02 | 1.01 | -0.02 | -1.94% | 1.00 | 1.03 | 609450 | 6185.58 | 1.01% |
| 2020-02-27 | 1.03 | 1.03 | -0.01 | -0.96% | 1.03 | 1.05 | 241095 | 2496.70 | 0.40% |
| 2020-02-26 | 1.03 | 1.04 | 0.00 | 0.00% | 1.02 | 1.05 | 488139 | 5069.84 | 0.81% |
| 2020-02-25 | 1.04 | 1.04 | -0.01 | -0.95% | 1.02 | 1.05 | 490308 | 5063.96 | 0.81% |
| 2020-02-24 | 1.06 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 398709 | 4195.06 | 0.66% |
| 2020-02-21 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 393083 | 4129.54 | 0.65% |
| 2020-02-20 | 1.04 | 1.05 | 0.01 | 0.96% | 1.04 | 1.06 | 343027 | 3598.48 | 0.57% |
| 2020-02-19 | 1.04 | 1.04 | 0.00 | 0.00% | 1.03 | 1.06 | 320794 | 3356.87 | 0.53% |
| 2020-02-18 | 1.04 | 1.04 | 0.01 | 0.97% | 1.03 | 1.05 | 373230 | 3884.73 | 0.62% |
| 2020-02-17 | 1.02 | 1.03 | 0.01 | 0.98% | 1.02 | 1.04 | 303886 | 3130.42 | 0.50% |
| 2020-02-14 | 1.01 | 1.02 | 0.00 | 0.00% | 1.01 | 1.03 | 207291 | 2114.55 | 0.34% |
| 2020-02-13 | 1.04 | 1.02 | -0.02 | -1.92% | 1.02 | 1.04 | 289422 | 2974.62 | 0.48% |
| 2020-02-12 | 1.02 | 1.04 | 0.01 | 0.97% | 1.02 | 1.04 | 201438 | 2080.31 | 0.33% |
| 2020-02-11 | 1.03 | 1.03 | 0.00 | 0.00% | 1.01 | 1.04 | 414920 | 4265.53 | 0.69% |
| 2020-02-10 | 1.01 | 1.03 | 0.01 | 0.98% | 1.00 | 1.04 | 403440 | 4101.90 | 0.67% |
| 2020-02-07 | 1.01 | 1.02 | 0.00 | 0.00% | 1.00 | 1.02 | 333129 | 3362.55 | 0.55% |
| 2020-02-06 | 1.01 | 1.02 | 0.00 | 0.00% | 1.01 | 1.02 | 327745 | 3318.12 | 0.54% |
| 2020-02-05 | 1.00 | 1.02 | 0.02 | 2.00% | 1.00 | 1.03 | 387286 | 3940.48 | 0.64% |
| 2020-02-04 | 0.98 | 1.00 | -0.03 | -2.91% | 0.98 | 1.01 | 774318 | 7687.58 | 1.28% |
| 2020-02-03 | 1.03 | 1.03 | -0.05 | -4.63% | 1.03 | 1.03 | 56827 | 585.32 | 0.09% |
上证大盘股票行情在线 K线走势图
