旗滨集团(601636)股票行情
旗滨集团(601636)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 | 6.17 | 6.17 | -0.05 | -0.80% | 6.16 | 6.26 | 243752 | 15094.93 | 0.91% |
| 2025-07-31 | 6.43 | 6.22 | -0.19 | -2.96% | 6.14 | 6.45 | 685494 | 42700.45 | 2.55% |
| 2025-07-30 | 6.47 | 6.41 | -0.02 | -0.31% | 6.41 | 6.80 | 785114 | 51799.13 | 2.93% |
| 2025-07-29 | 6.46 | 6.43 | -0.12 | -1.83% | 6.33 | 6.49 | 538571 | 34445.94 | 2.01% |
| 2025-07-28 | 6.49 | 6.55 | -0.11 | -1.65% | 6.31 | 6.72 | 764066 | 49459.38 | 2.85% |
| 2025-07-25 | 6.71 | 6.66 | -0.05 | -0.75% | 6.61 | 6.97 | 710798 | 48125.80 | 2.65% |
| 2025-07-24 | 6.32 | 6.71 | 0.32 | 5.01% | 6.31 | 6.72 | 662238 | 43381.62 | 2.47% |
| 2025-07-23 | 6.44 | 6.39 | -0.05 | -0.78% | 6.37 | 6.62 | 639344 | 41448.84 | 2.38% |
| 2025-07-22 | 6.26 | 6.44 | 0.17 | 2.71% | 6.15 | 6.50 | 791490 | 50266.97 | 2.95% |
| 2025-07-21 | 6.11 | 6.27 | 0.23 | 3.81% | 6.07 | 6.29 | 516112 | 31949.57 | 1.92% |
| 2025-07-18 | 6.05 | 6.04 | -0.04 | -0.66% | 5.98 | 6.08 | 275287 | 16591.74 | 1.03% |
| 2025-07-17 | 5.81 | 6.08 | 0.25 | 4.29% | 5.79 | 6.10 | 611155 | 36554.38 | 2.28% |
| 2025-07-16 | 5.89 | 5.83 | -0.08 | -1.35% | 5.79 | 5.92 | 278317 | 16248.19 | 1.04% |
| 2025-07-15 | 5.87 | 5.91 | 0.01 | 0.17% | 5.82 | 5.95 | 391987 | 23065.38 | 1.46% |
| 2025-07-14 | 5.76 | 5.90 | 0.12 | 2.08% | 5.74 | 5.92 | 516012 | 30265.83 | 1.92% |
| 2025-07-11 | 5.87 | 5.78 | -0.02 | -0.34% | 5.74 | 5.90 | 466547 | 27126.79 | 1.74% |
| 2025-07-10 | 5.60 | 5.80 | 0.18 | 3.20% | 5.58 | 5.88 | 800571 | 46462.43 | 2.98% |
| 2025-07-09 | 5.66 | 5.62 | -0.06 | -1.06% | 5.54 | 5.68 | 606241 | 33990.63 | 2.26% |
| 2025-07-08 | 5.48 | 5.68 | 0.16 | 2.90% | 5.46 | 5.71 | 752788 | 42346.79 | 2.81% |
| 2025-07-07 | 5.54 | 5.52 | 0.01 | 0.18% | 5.45 | 5.59 | 477222 | 26302.91 | 1.78% |
| 2025-07-04 | 5.47 | 5.51 | 0.02 | 0.36% | 5.38 | 5.59 | 791157 | 43462.71 | 2.95% |
| 2025-07-03 | 5.37 | 5.49 | 0.06 | 1.10% | 5.33 | 5.51 | 845871 | 45897.48 | 3.15% |
| 2025-07-02 | 5.17 | 5.43 | 0.33 | 6.47% | 5.14 | 5.45 | 1150658 | 61177.57 | 4.29% |
| 2025-07-01 | 5.03 | 5.10 | 0.09 | 1.80% | 5.01 | 5.14 | 532570 | 27064.19 | 1.98% |
| 2025-06-30 | 5.01 | 5.01 | -0.01 | -0.20% | 4.99 | 5.03 | 230036 | 11512.06 | 0.86% |
| 2025-06-27 | 5.00 | 5.02 | 0.03 | 0.60% | 4.99 | 5.04 | 172452 | 8659.21 | 0.64% |
| 2025-06-26 | 5.05 | 4.99 | -0.05 | -0.99% | 4.97 | 5.05 | 279586 | 13989.13 | 1.04% |
| 2025-06-25 | 5.03 | 5.08 | 0.06 | 1.20% | 5.01 | 5.08 | 263001 | 13266.89 | 0.98% |
| 2025-06-24 | 4.97 | 5.02 | 0.05 | 1.01% | 4.96 | 5.02 | 173877 | 8699.61 | 0.65% |
| 2025-06-23 | 5.00 | 4.97 | -0.05 | -1.00% | 4.95 | 5.00 | 189134 | 9394.77 | 0.70% |
| 2025-06-20 | 4.94 | 5.02 | 0.08 | 1.62% | 4.94 | 5.03 | 239358 | 11971.39 | 0.89% |
| 2025-06-19 | 5.04 | 4.94 | -0.09 | -1.79% | 4.93 | 5.05 | 230810 | 11504.17 | 0.86% |
| 2025-06-18 | 5.04 | 5.03 | -0.02 | -0.40% | 5.02 | 5.08 | 166562 | 8389.86 | 0.62% |
| 2025-06-17 | 5.03 | 5.05 | 0.01 | 0.20% | 5.02 | 5.09 | 174540 | 8816.58 | 0.65% |
| 2025-06-16 | 5.02 | 5.04 | -0.03 | -0.59% | 5.02 | 5.08 | 153235 | 7724.41 | 0.57% |
| 2025-06-13 | 5.16 | 5.07 | -0.09 | -1.74% | 5.06 | 5.16 | 212834 | 10839.28 | 0.79% |
| 2025-06-12 | 5.20 | 5.16 | -0.03 | -0.58% | 5.15 | 5.20 | 158026 | 8158.63 | 0.59% |
| 2025-06-11 | 5.18 | 5.19 | 0.01 | 0.19% | 5.17 | 5.22 | 158592 | 8242.21 | 0.59% |
| 2025-06-10 | 5.23 | 5.18 | -0.05 | -0.96% | 5.15 | 5.23 | 210033 | 10893.68 | 0.78% |
| 2025-06-09 | 5.22 | 5.23 | 0.01 | 0.19% | 5.19 | 5.23 | 153938 | 8027.40 | 0.57% |
| 2025-06-06 | 5.21 | 5.22 | 0.02 | 0.38% | 5.19 | 5.23 | 146856 | 7648.61 | 0.55% |
| 2025-06-05 | 5.23 | 5.20 | -0.03 | -0.57% | 5.17 | 5.23 | 181963 | 9448.90 | 0.68% |
| 2025-06-04 | 5.23 | 5.23 | 0.00 | 0.00% | 5.20 | 5.23 | 193198 | 10075.65 | 0.72% |
| 2025-06-03 | 5.25 | 5.23 | 0.00 | 0.00% | 5.21 | 5.27 | 164711 | 8612.10 | 0.61% |
| 2025-05-30 | 5.26 | 5.23 | -0.05 | -0.95% | 5.22 | 5.28 | 113183 | 5937.46 | 0.42% |
| 2025-05-29 | 5.19 | 5.28 | 0.09 | 1.73% | 5.17 | 5.29 | 172099 | 9040.59 | 0.64% |
| 2025-05-28 | 5.22 | 5.19 | -0.02 | -0.38% | 5.17 | 5.23 | 103905 | 5396.40 | 0.39% |
| 2025-05-27 | 5.24 | 5.21 | -0.04 | -0.76% | 5.18 | 5.25 | 155700 | 8102.12 | 0.58% |
| 2025-05-26 | 5.26 | 5.25 | -0.02 | -0.38% | 5.23 | 5.30 | 109773 | 5777.62 | 0.41% |
| 2025-05-23 | 5.30 | 5.27 | -0.04 | -0.75% | 5.26 | 5.33 | 126021 | 6679.52 | 0.47% |
| 2025-05-22 | 5.38 | 5.31 | -0.08 | -1.48% | 5.30 | 5.38 | 136955 | 7307.53 | 0.51% |
| 2025-05-21 | 5.39 | 5.39 | 0.00 | 0.00% | 5.37 | 5.40 | 86659 | 4666.31 | 0.32% |
| 2025-05-20 | 5.40 | 5.39 | -0.01 | -0.19% | 5.37 | 5.41 | 101399 | 5462.66 | 0.38% |
| 2025-05-19 | 5.38 | 5.40 | 0.01 | 0.19% | 5.34 | 5.40 | 91044 | 4894.22 | 0.34% |
| 2025-05-16 | 5.39 | 5.39 | -0.01 | -0.19% | 5.38 | 5.42 | 80686 | 4350.38 | 0.30% |
| 2025-05-15 | 5.44 | 5.40 | -0.04 | -0.74% | 5.38 | 5.45 | 132843 | 7175.75 | 0.50% |
| 2025-05-14 | 5.43 | 5.44 | 0.00 | 0.00% | 5.37 | 5.47 | 227745 | 12321.53 | 0.85% |
| 2025-05-13 | 5.51 | 5.44 | -0.04 | -0.73% | 5.43 | 5.52 | 226464 | 12370.91 | 0.84% |
| 2025-05-12 | 5.48 | 5.48 | 0.02 | 0.37% | 5.44 | 5.49 | 149053 | 8137.10 | 0.56% |
| 2025-05-09 | 5.51 | 5.46 | -0.05 | -0.91% | 5.44 | 5.52 | 119089 | 6514.30 | 0.44% |
| 2025-05-08 | 5.49 | 5.51 | 0.01 | 0.18% | 5.46 | 5.52 | 118805 | 6539.46 | 0.44% |
| 2025-05-07 | 5.55 | 5.50 | -0.01 | -0.18% | 5.47 | 5.61 | 180636 | 9962.72 | 0.67% |
| 2025-05-06 | 5.45 | 5.51 | 0.10 | 1.85% | 5.42 | 5.52 | 146145 | 8013.57 | 0.54% |
| 2025-04-30 | 5.45 | 5.41 | -0.04 | -0.73% | 5.41 | 5.49 | 114866 | 6253.95 | 0.43% |
| 2025-04-29 | 5.41 | 5.45 | 0.01 | 0.18% | 5.41 | 5.46 | 76815 | 4179.24 | 0.29% |
| 2025-04-28 | 5.56 | 5.44 | -0.12 | -2.16% | 5.42 | 5.57 | 154700 | 8461.64 | 0.58% |
| 2025-04-25 | 5.39 | 5.56 | 0.20 | 3.73% | 5.39 | 5.61 | 310737 | 17205.64 | 1.16% |
| 2025-04-24 | 5.42 | 5.36 | -0.06 | -1.11% | 5.35 | 5.43 | 116777 | 6285.53 | 0.44% |
| 2025-04-23 | 5.50 | 5.42 | -0.06 | -1.09% | 5.41 | 5.51 | 146001 | 7947.11 | 0.54% |
| 2025-04-22 | 5.50 | 5.48 | -0.01 | -0.18% | 5.45 | 5.52 | 81900 | 4485.02 | 0.31% |
| 2025-04-21 | 5.47 | 5.49 | 0.02 | 0.37% | 5.45 | 5.54 | 69484 | 3823.39 | 0.26% |
| 2025-04-18 | 5.45 | 5.47 | 0.02 | 0.37% | 5.40 | 5.49 | 69416 | 3783.79 | 0.26% |
| 2025-04-17 | 5.46 | 5.45 | -0.02 | -0.37% | 5.44 | 5.55 | 110662 | 6090.52 | 0.41% |
| 2025-04-16 | 5.44 | 5.47 | 0.01 | 0.18% | 5.42 | 5.50 | 102668 | 5613.68 | 0.38% |
| 2025-04-15 | 5.49 | 5.46 | -0.04 | -0.73% | 5.42 | 5.49 | 100417 | 5466.36 | 0.37% |
| 2025-04-14 | 5.46 | 5.50 | 0.04 | 0.73% | 5.45 | 5.52 | 119621 | 6557.30 | 0.45% |
| 2025-04-11 | 5.43 | 5.46 | 0.00 | 0.00% | 5.40 | 5.56 | 106592 | 5844.08 | 0.40% |
| 2025-04-10 | 5.50 | 5.46 | 0.03 | 0.55% | 5.43 | 5.55 | 154771 | 8497.28 | 0.58% |
| 2025-04-09 | 5.40 | 5.43 | 0.02 | 0.37% | 5.24 | 5.48 | 169169 | 9088.75 | 0.63% |
| 2025-04-08 | 5.25 | 5.41 | 0.11 | 2.08% | 5.25 | 5.47 | 200253 | 10833.69 | 0.75% |
上证大盘股票行情在线 K线走势图
