旗滨集团(601636)股票行情 旗滨集团股票行情 601636股票行情_爱股网
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 |
|---|
| 2025-10-27 | 6.93 | 7.10 | 0.23 | 3.35% | 6.92 | 7.10 | 368371 | 25878.22 | 1.37% |
| 2025-10-24 | 6.84 | 6.87 | 0.02 | 0.29% | 6.77 | 6.91 | 237100 | 16203.27 | 0.88% |
| 2025-10-23 | 6.83 | 6.85 | -0.01 | -0.15% | 6.68 | 6.86 | 275898 | 18658.87 | 1.03% |
| 2025-10-22 | 6.94 | 6.86 | -0.10 | -1.44% | 6.85 | 6.96 | 227405 | 15692.53 | 0.85% |
| 2025-10-21 | 7.02 | 6.96 | -0.04 | -0.57% | 6.95 | 7.04 | 230496 | 16078.24 | 0.86% |
| 2025-10-20 | 7.08 | 7.00 | -0.09 | -1.27% | 6.88 | 7.12 | 423569 | 29533.35 | 1.58% |
| 2025-10-17 | 7.14 | 7.09 | -0.05 | -0.70% | 7.06 | 7.23 | 283209 | 20147.56 | 1.06% |
| 2025-10-16 | 7.38 | 7.14 | -0.26 | -3.51% | 7.08 | 7.38 | 499384 | 35777.50 | 1.86% |
| 2025-10-15 | 7.28 | 7.40 | 0.12 | 1.65% | 7.23 | 7.55 | 530781 | 39370.96 | 1.98% |
| 2025-10-14 | 7.16 | 7.28 | 0.16 | 2.25% | 7.14 | 7.53 | 534018 | 39209.33 | 1.99% |
| 2025-10-13 | 6.91 | 7.12 | -0.03 | -0.42% | 6.90 | 7.15 | 326114 | 23095.32 | 1.22% |
| 2025-10-10 | 7.12 | 7.15 | -0.01 | -0.14% | 7.10 | 7.38 | 382987 | 27658.26 | 1.43% |
| 2025-10-09 | 7.25 | 7.16 | -0.02 | -0.28% | 7.01 | 7.28 | 427771 | 30454.91 | 1.59% |
| 2025-09-30 | 7.01 | 7.18 | 0.14 | 1.99% | 6.98 | 7.20 | 444112 | 31590.46 | 1.65% |
| 2025-09-29 | 6.83 | 7.04 | 0.22 | 3.23% | 6.74 | 7.11 | 592063 | 41389.19 | 2.21% |
| 2025-09-26 | 6.77 | 6.82 | 0.01 | 0.15% | 6.74 | 6.91 | 368686 | 25253.09 | 1.37% |
| 2025-09-25 | 6.68 | 6.81 | 0.20 | 3.03% | 6.65 | 6.89 | 616844 | 42030.54 | 2.30% |
| 2025-09-24 | 6.37 | 6.61 | 0.24 | 3.77% | 6.31 | 6.70 | 361410 | 23606.13 | 1.35% |
| 2025-09-23 | 6.50 | 6.37 | -0.15 | -2.30% | 6.27 | 6.53 | 231378 | 14732.10 | 0.86% |
| 2025-09-22 | 6.62 | 6.52 | -0.11 | -1.66% | 6.43 | 6.62 | 239337 | 15583.11 | 0.89% |
| 2025-09-19 | 6.52 | 6.63 | 0.13 | 2.00% | 6.44 | 6.66 | 282942 | 18537.30 | 1.05% |
| 2025-09-18 | 6.74 | 6.50 | -0.28 | -4.13% | 6.46 | 6.75 | 469495 | 30926.50 | 1.75% |
| 2025-09-17 | 6.74 | 6.78 | 0.02 | 0.30% | 6.64 | 6.78 | 270629 | 18157.46 | 1.01% |
| 2025-09-16 | 6.77 | 6.76 | 0.08 | 1.20% | 6.66 | 7.05 | 448303 | 30548.63 | 1.67% |
| 2025-09-15 | 6.70 | 6.68 | -0.03 | -0.45% | 6.66 | 6.77 | 266370 | 17855.95 | 0.99% |
| 2025-09-12 | 6.73 | 6.71 | -0.03 | -0.45% | 6.63 | 6.79 | 332350 | 22287.87 | 1.24% |
| 2025-09-11 | 6.70 | 6.74 | 0.05 | 0.75% | 6.62 | 6.75 | 338219 | 22600.84 | 1.26% |
| 2025-09-10 | 6.86 | 6.69 | -0.22 | -3.18% | 6.65 | 6.88 | 528139 | 35600.88 | 1.97% |
| 2025-09-09 | 6.82 | 6.91 | 0.09 | 1.32% | 6.78 | 6.99 | 554918 | 38304.77 | 2.07% |
| 2025-09-08 | 6.65 | 6.82 | 0.19 | 2.87% | 6.64 | 6.88 | 566626 | 38450.11 | 2.11% |
| 2025-09-05 | 6.46 | 6.63 | 0.19 | 2.95% | 6.41 | 6.64 | 614488 | 40390.86 | 2.29% |
| 2025-09-04 | 6.29 | 6.44 | 0.15 | 2.38% | 6.26 | 6.50 | 557830 | 35670.07 | 2.08% |
| 2025-09-03 | 6.35 | 6.29 | -0.04 | -0.63% | 6.23 | 6.41 | 263516 | 16644.53 | 0.98% |
| 2025-09-02 | 6.50 | 6.33 | -0.12 | -1.86% | 6.22 | 6.51 | 413994 | 26141.05 | 1.54% |
| 2025-09-01 | 6.30 | 6.45 | 0.10 | 1.57% | 6.19 | 6.52 | 503641 | 31835.54 | 1.88% |
| 2025-08-29 | 6.42 | 6.35 | -0.02 | -0.31% | 6.30 | 6.45 | 347781 | 22100.52 | 1.30% |
| 2025-08-28 | 6.18 | 6.37 | 0.21 | 3.41% | 6.18 | 6.42 | 562580 | 35574.25 | 2.10% |
| 2025-08-27 | 6.38 | 6.16 | -0.22 | -3.45% | 6.16 | 6.42 | 422388 | 26557.32 | 1.57% |
| 2025-08-26 | 6.40 | 6.38 | -0.01 | -0.16% | 6.30 | 6.43 | 251532 | 16028.19 | 0.94% |
| 2025-08-25 | 6.39 | 6.39 | 0.05 | 0.79% | 6.35 | 6.50 | 407818 | 26187.20 | 1.52% |
| 2025-08-22 | 6.23 | 6.34 | 0.11 | 1.77% | 6.20 | 6.35 | 359794 | 22591.28 | 1.34% |
| 2025-08-21 | 6.24 | 6.23 | -0.02 | -0.32% | 6.21 | 6.31 | 284531 | 17809.50 | 1.06% |
| 2025-08-20 | 6.20 | 6.25 | 0.02 | 0.32% | 6.17 | 6.26 | 247957 | 15423.26 | 0.92% |
| 2025-08-19 | 6.31 | 6.23 | -0.10 | -1.58% | 6.21 | 6.37 | 280010 | 17516.09 | 1.04% |
| 2025-08-18 | 6.35 | 6.33 | 0.00 | 0.00% | 6.26 | 6.41 | 435001 | 27634.99 | 1.62% |
| 2025-08-15 | 6.04 | 6.33 | 0.27 | 4.46% | 6.01 | 6.34 | 480753 | 30063.16 | 1.79% |
| 2025-08-14 | 6.24 | 6.06 | -0.17 | -2.73% | 6.04 | 6.26 | 333481 | 20435.13 | 1.24% |
| 2025-08-13 | 6.23 | 6.23 | 0.00 | 0.00% | 6.18 | 6.26 | 246738 | 15337.95 | 0.92% |
| 2025-08-12 | 6.20 | 6.23 | 0.08 | 1.30% | 6.09 | 6.28 | 401862 | 24969.55 | 1.50% |
| 2025-08-11 | 6.11 | 6.15 | 0.07 | 1.15% | 6.11 | 6.18 | 233363 | 14338.59 | 0.87% |
| 2025-08-08 | 6.00 | 6.08 | 0.04 | 0.66% | 6.00 | 6.15 | 225199 | 13717.92 | 0.84% |
| 2025-08-07 | 6.11 | 6.04 | -0.07 | -1.15% | 5.98 | 6.13 | 294250 | 17770.15 | 1.10% |
| 2025-08-06 | 6.20 | 6.11 | -0.11 | -1.77% | 6.09 | 6.20 | 301060 | 18468.33 | 1.12% |
| 2025-08-05 | 6.19 | 6.22 | 0.07 | 1.14% | 6.15 | 6.25 | 259770 | 16080.39 | 0.97% |
| 2025-08-04 | 6.15 | 6.15 | -0.02 | -0.32% | 6.01 | 6.19 | 487957 | 29683.31 | 1.82% |
| 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% |
上证大盘股票行情在线 K线走势图
旗滨集团(601636)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
