际华集团(601718)股票行情
际华集团(601718)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 | 4.04 | 4.22 | 0.17 | 4.20% | 3.96 | 4.46 | 4500286 | 192978.70 | 10.25% |
| 2025-07-31 | 4.12 | 4.05 | -0.10 | -2.41% | 4.00 | 4.16 | 2051353 | 83569.12 | 4.67% |
| 2025-07-30 | 4.00 | 4.15 | 0.12 | 2.98% | 4.00 | 4.19 | 2734027 | 111661.49 | 6.23% |
| 2025-07-29 | 4.01 | 4.03 | 0.02 | 0.50% | 3.95 | 4.05 | 1454110 | 58253.06 | 3.31% |
| 2025-07-28 | 3.97 | 4.01 | 0.04 | 1.01% | 3.94 | 4.07 | 1632848 | 65618.11 | 3.72% |
| 2025-07-25 | 3.95 | 3.97 | -0.04 | -1.00% | 3.93 | 4.04 | 1234063 | 49048.73 | 2.81% |
| 2025-07-24 | 3.83 | 4.01 | 0.16 | 4.16% | 3.83 | 4.03 | 1991246 | 78264.91 | 4.53% |
| 2025-07-23 | 3.92 | 3.85 | -0.10 | -2.53% | 3.83 | 4.04 | 1883484 | 73767.77 | 4.29% |
| 2025-07-22 | 3.99 | 3.95 | -0.10 | -2.47% | 3.92 | 4.08 | 2096918 | 83466.28 | 4.77% |
| 2025-07-21 | 3.93 | 4.05 | 0.09 | 2.27% | 3.90 | 4.10 | 2116833 | 85333.22 | 4.82% |
| 2025-07-18 | 3.91 | 3.96 | 0.07 | 1.80% | 3.89 | 4.03 | 1912590 | 75568.70 | 4.36% |
| 2025-07-17 | 3.82 | 3.89 | 0.06 | 1.57% | 3.80 | 3.94 | 1712660 | 66368.62 | 3.90% |
| 2025-07-16 | 3.86 | 3.83 | -0.01 | -0.26% | 3.82 | 3.88 | 1380728 | 53083.43 | 3.14% |
| 2025-07-15 | 3.91 | 3.84 | -0.12 | -3.03% | 3.82 | 3.96 | 1845457 | 71437.55 | 4.20% |
| 2025-07-14 | 4.03 | 3.96 | -0.08 | -1.98% | 3.96 | 4.08 | 2282942 | 91443.70 | 5.20% |
| 2025-07-11 | 4.12 | 4.04 | -0.29 | -6.70% | 4.02 | 4.27 | 4642757 | 190929.06 | 10.57% |
| 2025-07-10 | 3.91 | 4.33 | 0.39 | 9.90% | 3.81 | 4.33 | 5478317 | 226756.41 | 12.47% |
| 2025-07-09 | 3.97 | 3.94 | -0.02 | -0.51% | 3.92 | 4.14 | 3088083 | 124144.84 | 7.03% |
| 2025-07-08 | 3.99 | 3.96 | -0.05 | -1.25% | 3.94 | 4.04 | 2668882 | 106203.06 | 6.08% |
| 2025-07-07 | 3.98 | 4.01 | -0.10 | -2.43% | 3.88 | 4.18 | 4105148 | 165487.62 | 9.35% |
| 2025-07-04 | 3.80 | 4.11 | 0.29 | 7.59% | 3.80 | 4.20 | 6077925 | 250114.88 | 13.84% |
| 2025-07-03 | 3.90 | 3.82 | -0.31 | -7.51% | 3.75 | 4.12 | 5183722 | 201817.88 | 11.80% |
| 2025-07-02 | 4.50 | 4.13 | -0.18 | -4.18% | 4.10 | 4.73 | 8545274 | 377029.03 | 19.46% |
| 2025-07-01 | 4.31 | 4.31 | 0.39 | 9.95% | 4.31 | 4.31 | 240223 | 10353.59 | 0.55% |
| 2025-06-30 | 3.92 | 3.92 | 0.36 | 10.11% | 3.92 | 3.92 | 356934 | 13991.80 | 0.81% |
| 2025-06-27 | 3.25 | 3.56 | 0.32 | 9.88% | 3.20 | 3.56 | 3266866 | 111294.54 | 7.44% |
| 2025-06-26 | 3.19 | 3.24 | 0.05 | 1.57% | 3.17 | 3.34 | 2573068 | 83651.99 | 5.86% |
| 2025-06-25 | 3.04 | 3.19 | 0.15 | 4.93% | 3.04 | 3.27 | 2598913 | 82211.48 | 5.92% |
| 2025-06-24 | 2.97 | 3.04 | -0.08 | -2.56% | 2.93 | 3.09 | 2253248 | 67824.73 | 5.13% |
| 2025-06-23 | 3.00 | 3.12 | 0.14 | 4.70% | 2.98 | 3.19 | 2310773 | 71151.92 | 5.26% |
| 2025-06-20 | 3.05 | 2.98 | -0.13 | -4.18% | 2.96 | 3.07 | 1889621 | 56519.03 | 4.30% |
| 2025-06-19 | 3.18 | 3.11 | -0.13 | -4.01% | 3.03 | 3.23 | 2925102 | 91013.68 | 6.66% |
| 2025-06-18 | 3.17 | 3.24 | 0.09 | 2.86% | 3.11 | 3.47 | 4642740 | 151195.20 | 10.57% |
| 2025-06-17 | 2.87 | 3.15 | 0.29 | 10.14% | 2.87 | 3.15 | 3684137 | 112254.08 | 8.39% |
| 2025-06-16 | 2.93 | 2.86 | -0.12 | -4.03% | 2.85 | 2.95 | 2348671 | 67729.28 | 5.35% |
| 2025-06-13 | 2.71 | 2.98 | 0.27 | 9.96% | 2.71 | 2.98 | 2246284 | 65025.08 | 5.11% |
| 2025-06-12 | 2.72 | 2.71 | -0.01 | -0.37% | 2.69 | 2.72 | 257507 | 6955.20 | 0.59% |
| 2025-06-11 | 2.72 | 2.72 | 0.00 | 0.00% | 2.71 | 2.74 | 243248 | 6627.66 | 0.55% |
| 2025-06-10 | 2.76 | 2.72 | -0.04 | -1.45% | 2.69 | 2.77 | 398102 | 10841.37 | 0.91% |
| 2025-06-09 | 2.76 | 2.76 | 0.00 | 0.00% | 2.74 | 2.77 | 238105 | 6555.61 | 0.54% |
| 2025-06-06 | 2.76 | 2.76 | 0.00 | 0.00% | 2.74 | 2.79 | 320082 | 8842.56 | 0.73% |
| 2025-06-05 | 2.78 | 2.76 | -0.04 | -1.43% | 2.74 | 2.82 | 502195 | 13911.20 | 1.14% |
| 2025-06-04 | 2.73 | 2.80 | 0.07 | 2.56% | 2.72 | 2.82 | 739315 | 20487.29 | 1.68% |
| 2025-06-03 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.75 | 239697 | 6532.18 | 0.55% |
| 2025-05-30 | 2.74 | 2.72 | -0.02 | -0.73% | 2.71 | 2.74 | 257489 | 7003.92 | 0.59% |
| 2025-05-29 | 2.71 | 2.74 | 0.03 | 1.11% | 2.69 | 2.75 | 363481 | 9947.22 | 0.83% |
| 2025-05-28 | 2.73 | 2.71 | -0.02 | -0.73% | 2.69 | 2.74 | 252604 | 6843.96 | 0.58% |
| 2025-05-27 | 2.70 | 2.73 | 0.04 | 1.49% | 2.67 | 2.73 | 284608 | 7684.15 | 0.65% |
| 2025-05-26 | 2.67 | 2.69 | 0.01 | 0.37% | 2.67 | 2.71 | 240423 | 6466.68 | 0.55% |
| 2025-05-23 | 2.70 | 2.68 | -0.02 | -0.74% | 2.67 | 2.72 | 294278 | 7929.43 | 0.67% |
| 2025-05-22 | 2.73 | 2.70 | -0.03 | -1.10% | 2.69 | 2.74 | 289956 | 7866.78 | 0.66% |
| 2025-05-21 | 2.75 | 2.73 | -0.02 | -0.73% | 2.72 | 2.76 | 224288 | 6131.41 | 0.51% |
| 2025-05-20 | 2.77 | 2.75 | -0.01 | -0.36% | 2.72 | 2.77 | 369400 | 10114.96 | 0.84% |
| 2025-05-19 | 2.74 | 2.76 | 0.03 | 1.10% | 2.72 | 2.77 | 364009 | 10013.40 | 0.83% |
| 2025-05-16 | 2.73 | 2.73 | 0.01 | 0.37% | 2.70 | 2.75 | 290070 | 7913.92 | 0.66% |
| 2025-05-15 | 2.72 | 2.72 | -0.01 | -0.37% | 2.71 | 2.75 | 294370 | 8042.00 | 0.67% |
| 2025-05-14 | 2.73 | 2.73 | 0.01 | 0.37% | 2.69 | 2.74 | 338507 | 9186.44 | 0.77% |
| 2025-05-13 | 2.76 | 2.72 | -0.02 | -0.73% | 2.70 | 2.77 | 374393 | 10205.16 | 0.85% |
| 2025-05-12 | 2.73 | 2.74 | 0.03 | 1.11% | 2.71 | 2.76 | 481291 | 13183.56 | 1.10% |
| 2025-05-09 | 2.70 | 2.71 | 0.02 | 0.74% | 2.70 | 2.79 | 525417 | 14392.86 | 1.20% |
| 2025-05-08 | 2.71 | 2.69 | -0.02 | -0.74% | 2.68 | 2.74 | 473256 | 12808.83 | 1.08% |
| 2025-05-07 | 2.63 | 2.71 | 0.09 | 3.44% | 2.62 | 2.77 | 907865 | 24468.87 | 2.07% |
| 2025-05-06 | 2.58 | 2.62 | 0.04 | 1.55% | 2.58 | 2.64 | 268895 | 7026.19 | 0.61% |
| 2025-04-30 | 2.63 | 2.58 | -0.04 | -1.53% | 2.57 | 2.64 | 367600 | 9539.36 | 0.84% |
| 2025-04-29 | 2.56 | 2.62 | 0.04 | 1.55% | 2.55 | 2.67 | 555514 | 14541.83 | 1.26% |
| 2025-04-28 | 2.52 | 2.58 | 0.06 | 2.38% | 2.49 | 2.59 | 497181 | 12619.47 | 1.13% |
| 2025-04-25 | 2.51 | 2.52 | 0.02 | 0.80% | 2.50 | 2.55 | 286852 | 7249.21 | 0.65% |
| 2025-04-24 | 2.52 | 2.50 | -0.01 | -0.40% | 2.50 | 2.53 | 236726 | 5947.45 | 0.54% |
| 2025-04-23 | 2.53 | 2.51 | -0.02 | -0.79% | 2.51 | 2.54 | 216829 | 5472.39 | 0.49% |
| 2025-04-22 | 2.52 | 2.53 | 0.01 | 0.40% | 2.51 | 2.54 | 261752 | 6610.15 | 0.60% |
| 2025-04-21 | 2.52 | 2.52 | 0.00 | 0.00% | 2.50 | 2.54 | 203576 | 5134.79 | 0.46% |
| 2025-04-18 | 2.52 | 2.52 | 0.00 | 0.00% | 2.50 | 2.53 | 183000 | 4594.72 | 0.42% |
| 2025-04-17 | 2.51 | 2.52 | 0.00 | 0.00% | 2.50 | 2.54 | 167256 | 4226.59 | 0.38% |
| 2025-04-16 | 2.53 | 2.52 | -0.01 | -0.40% | 2.48 | 2.54 | 293482 | 7355.17 | 0.67% |
| 2025-04-15 | 2.56 | 2.53 | -0.03 | -1.17% | 2.53 | 2.56 | 191086 | 4848.20 | 0.44% |
| 2025-04-14 | 2.55 | 2.56 | 0.02 | 0.79% | 2.54 | 2.57 | 295212 | 7536.94 | 0.67% |
| 2025-04-11 | 2.53 | 2.54 | 0.00 | 0.00% | 2.52 | 2.56 | 261974 | 6656.34 | 0.60% |
| 2025-04-10 | 2.57 | 2.54 | -0.01 | -0.39% | 2.53 | 2.59 | 498717 | 12762.06 | 1.14% |
| 2025-04-09 | 2.45 | 2.55 | 0.07 | 2.82% | 2.39 | 2.56 | 563232 | 13970.46 | 1.28% |
| 2025-04-08 | 2.42 | 2.48 | 0.07 | 2.90% | 2.42 | 2.48 | 544762 | 13393.10 | 1.24% |
上证大盘股票行情在线 K线走势图
