珍宝岛(603567)股票行情
珍宝岛(603567)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 | 13.40 | 13.15 | 0.13 | 1.00% | 12.98 | 13.46 | 387500 | 51518.48 | 4.12% |
| 2025-07-31 | 12.48 | 13.02 | 0.51 | 4.08% | 12.48 | 13.43 | 335659 | 43910.63 | 3.57% |
| 2025-07-30 | 12.35 | 12.51 | 0.11 | 0.89% | 12.23 | 13.11 | 267920 | 33722.45 | 2.85% |
| 2025-07-29 | 12.74 | 12.40 | -0.28 | -2.21% | 12.29 | 12.80 | 182664 | 22697.73 | 1.94% |
| 2025-07-28 | 12.46 | 12.68 | 0.22 | 1.77% | 12.22 | 12.84 | 287146 | 36209.92 | 3.06% |
| 2025-07-25 | 12.39 | 12.46 | 0.47 | 3.92% | 12.35 | 12.89 | 452301 | 57102.07 | 4.81% |
| 2025-07-24 | 11.33 | 11.99 | 0.72 | 6.39% | 11.33 | 12.40 | 403253 | 48324.86 | 4.29% |
| 2025-07-23 | 11.28 | 11.27 | -0.01 | -0.09% | 11.23 | 11.37 | 44271 | 5005.76 | 0.47% |
| 2025-07-22 | 11.30 | 11.28 | -0.01 | -0.09% | 11.19 | 11.34 | 46795 | 5271.35 | 0.50% |
| 2025-07-21 | 11.30 | 11.29 | 0.01 | 0.09% | 11.19 | 11.35 | 38190 | 4307.91 | 0.41% |
| 2025-07-18 | 11.29 | 11.28 | -0.02 | -0.18% | 11.15 | 11.34 | 49167 | 5522.56 | 0.52% |
| 2025-07-17 | 11.11 | 11.30 | 0.17 | 1.53% | 11.11 | 11.34 | 60778 | 6818.28 | 0.65% |
| 2025-07-16 | 11.16 | 11.13 | -0.03 | -0.27% | 11.04 | 11.20 | 46953 | 5219.81 | 0.50% |
| 2025-07-15 | 11.50 | 11.16 | -0.57 | -4.86% | 10.92 | 11.50 | 143613 | 16008.62 | 1.53% |
| 2025-07-14 | 11.67 | 11.73 | 0.02 | 0.17% | 11.66 | 11.82 | 50201 | 5885.70 | 0.53% |
| 2025-07-11 | 11.72 | 11.71 | -0.01 | -0.09% | 11.67 | 11.88 | 80578 | 9500.59 | 0.86% |
| 2025-07-10 | 11.84 | 11.72 | -0.06 | -0.51% | 11.67 | 11.85 | 56730 | 6667.26 | 0.60% |
| 2025-07-09 | 11.78 | 11.78 | -0.03 | -0.25% | 11.75 | 11.88 | 47393 | 5597.78 | 0.50% |
| 2025-07-08 | 11.69 | 11.81 | 0.06 | 0.51% | 11.68 | 11.87 | 70168 | 8275.52 | 0.75% |
| 2025-07-07 | 11.90 | 11.75 | -0.18 | -1.51% | 11.62 | 11.99 | 92740 | 10878.23 | 0.99% |
| 2025-07-04 | 12.40 | 11.93 | -0.49 | -3.95% | 11.81 | 12.42 | 141929 | 17063.80 | 1.51% |
| 2025-07-03 | 11.77 | 12.42 | 0.64 | 5.43% | 11.74 | 12.70 | 244226 | 30157.24 | 2.60% |
| 2025-07-02 | 11.71 | 11.78 | -0.01 | -0.08% | 11.66 | 11.84 | 49725 | 5846.34 | 0.53% |
| 2025-07-01 | 11.74 | 11.79 | 0.04 | 0.34% | 11.60 | 11.83 | 61787 | 7252.36 | 0.66% |
| 2025-06-30 | 11.99 | 11.75 | -0.12 | -1.01% | 11.59 | 12.03 | 88867 | 10412.84 | 0.95% |
| 2025-06-27 | 11.90 | 11.87 | -0.06 | -0.50% | 11.80 | 12.10 | 78473 | 9360.55 | 0.84% |
| 2025-06-26 | 11.93 | 11.93 | -0.03 | -0.25% | 11.83 | 12.07 | 57961 | 6926.18 | 0.62% |
| 2025-06-25 | 11.85 | 11.96 | 0.20 | 1.70% | 11.65 | 12.17 | 114323 | 13668.40 | 1.22% |
| 2025-06-24 | 11.62 | 11.76 | 0.48 | 4.26% | 11.60 | 12.20 | 134162 | 15764.93 | 1.43% |
| 2025-06-23 | 11.25 | 11.28 | 0.04 | 0.36% | 11.21 | 11.41 | 37795 | 4266.36 | 0.40% |
| 2025-06-20 | 11.08 | 11.24 | 0.16 | 1.44% | 11.07 | 11.34 | 44168 | 4958.38 | 0.47% |
| 2025-06-19 | 11.22 | 11.08 | -0.14 | -1.25% | 11.05 | 11.26 | 50909 | 5673.03 | 0.54% |
| 2025-06-18 | 11.42 | 11.22 | -0.24 | -2.09% | 11.14 | 11.43 | 59180 | 6649.92 | 0.63% |
| 2025-06-17 | 11.52 | 11.46 | 0.00 | 0.00% | 11.33 | 11.65 | 67536 | 7731.68 | 0.72% |
| 2025-06-16 | 11.78 | 11.46 | -0.33 | -2.80% | 11.44 | 11.83 | 88639 | 10217.62 | 0.94% |
| 2025-06-13 | 11.95 | 11.79 | -0.11 | -0.92% | 11.72 | 12.35 | 152916 | 18337.04 | 1.63% |
| 2025-06-12 | 11.38 | 11.90 | 0.49 | 4.29% | 11.38 | 12.20 | 192314 | 22819.77 | 2.05% |
| 2025-06-11 | 11.47 | 11.41 | -0.06 | -0.52% | 11.39 | 11.64 | 38683 | 4432.86 | 0.41% |
| 2025-06-10 | 11.56 | 11.47 | -0.10 | -0.86% | 11.40 | 11.62 | 43803 | 5046.66 | 0.47% |
| 2025-06-09 | 11.29 | 11.57 | 0.32 | 2.84% | 11.26 | 11.59 | 71883 | 8252.41 | 0.77% |
| 2025-06-06 | 11.45 | 11.25 | -0.18 | -1.57% | 11.20 | 11.50 | 49058 | 5550.58 | 0.52% |
| 2025-06-05 | 11.50 | 11.43 | -0.07 | -0.61% | 11.38 | 11.63 | 48430 | 5567.94 | 0.52% |
| 2025-06-04 | 11.53 | 11.50 | -0.03 | -0.26% | 11.39 | 11.57 | 50844 | 5831.11 | 0.54% |
| 2025-06-03 | 11.30 | 11.53 | 0.04 | 0.35% | 11.30 | 11.63 | 61848 | 7114.14 | 0.66% |
| 2025-05-30 | 11.36 | 11.49 | 0.10 | 0.88% | 11.30 | 11.51 | 48737 | 5570.48 | 0.52% |
| 2025-05-29 | 11.50 | 11.39 | 0.08 | 0.71% | 11.27 | 11.50 | 59023 | 6732.37 | 0.63% |
| 2025-05-28 | 11.20 | 11.31 | 0.09 | 0.80% | 11.17 | 11.35 | 33629 | 3787.98 | 0.36% |
| 2025-05-27 | 11.23 | 11.22 | 0.03 | 0.27% | 11.17 | 11.35 | 33957 | 3823.57 | 0.36% |
| 2025-05-26 | 11.25 | 11.19 | -0.08 | -0.71% | 11.16 | 11.33 | 27483 | 3087.48 | 0.29% |
| 2025-05-23 | 11.41 | 11.27 | -0.14 | -1.23% | 11.24 | 11.48 | 32608 | 3705.19 | 0.35% |
| 2025-05-22 | 11.39 | 11.41 | 0.02 | 0.18% | 11.23 | 11.47 | 42622 | 4840.08 | 0.45% |
| 2025-05-21 | 11.45 | 11.39 | -0.10 | -0.87% | 11.30 | 11.50 | 54046 | 6162.50 | 0.58% |
| 2025-05-20 | 11.37 | 11.49 | 0.15 | 1.32% | 11.33 | 11.52 | 57628 | 6601.24 | 0.61% |
| 2025-05-19 | 11.28 | 11.34 | 0.06 | 0.53% | 11.22 | 11.36 | 38621 | 4367.42 | 0.41% |
| 2025-05-16 | 11.20 | 11.28 | 0.08 | 0.71% | 11.18 | 11.45 | 52150 | 5901.58 | 0.56% |
| 2025-05-15 | 11.24 | 11.20 | 0.00 | 0.00% | 11.11 | 11.29 | 41208 | 4626.42 | 0.44% |
| 2025-05-14 | 11.15 | 11.20 | 0.00 | 0.00% | 11.05 | 11.26 | 38182 | 4263.29 | 0.41% |
| 2025-05-13 | 11.23 | 11.20 | 0.03 | 0.27% | 11.09 | 11.23 | 29678 | 3308.58 | 0.32% |
| 2025-05-12 | 11.25 | 11.17 | -0.05 | -0.45% | 11.04 | 11.25 | 43529 | 4833.25 | 0.46% |
| 2025-05-09 | 11.01 | 11.22 | 0.24 | 2.19% | 10.95 | 11.27 | 64393 | 7182.99 | 0.69% |
| 2025-05-08 | 10.85 | 10.98 | 0.08 | 0.73% | 10.85 | 11.12 | 45077 | 4952.92 | 0.48% |
| 2025-05-07 | 11.12 | 10.90 | -0.11 | -1.00% | 10.83 | 11.12 | 36936 | 4040.58 | 0.39% |
| 2025-05-06 | 10.72 | 11.01 | 0.29 | 2.71% | 10.66 | 11.04 | 67202 | 7308.82 | 0.72% |
| 2025-04-30 | 10.33 | 10.72 | 0.17 | 1.61% | 10.26 | 10.73 | 65327 | 6868.09 | 0.70% |
| 2025-04-29 | 10.58 | 10.55 | -0.06 | -0.57% | 10.55 | 10.67 | 21306 | 2260.03 | 0.23% |
| 2025-04-28 | 10.75 | 10.61 | -0.12 | -1.12% | 10.55 | 10.75 | 26581 | 2822.99 | 0.28% |
| 2025-04-25 | 10.87 | 10.73 | -0.16 | -1.47% | 10.71 | 10.92 | 30910 | 3331.83 | 0.33% |
| 2025-04-24 | 10.79 | 10.89 | 0.09 | 0.83% | 10.74 | 10.96 | 45556 | 4950.87 | 0.48% |
| 2025-04-23 | 10.91 | 10.80 | -0.11 | -1.01% | 10.80 | 11.00 | 37343 | 4062.26 | 0.40% |
| 2025-04-22 | 10.68 | 10.91 | 0.23 | 2.15% | 10.61 | 11.03 | 81874 | 8881.24 | 0.87% |
| 2025-04-21 | 10.62 | 10.68 | 0.00 | 0.00% | 10.54 | 10.69 | 38209 | 4065.45 | 0.41% |
| 2025-04-18 | 10.51 | 10.68 | 0.17 | 1.62% | 10.40 | 10.68 | 44370 | 4669.72 | 0.47% |
| 2025-04-17 | 10.36 | 10.51 | 0.04 | 0.38% | 10.36 | 10.55 | 26371 | 2768.10 | 0.28% |
| 2025-04-16 | 10.57 | 10.47 | -0.13 | -1.23% | 10.33 | 10.57 | 36647 | 3828.58 | 0.39% |
| 2025-04-15 | 10.57 | 10.60 | -0.02 | -0.19% | 10.53 | 10.68 | 31783 | 3365.15 | 0.34% |
| 2025-04-14 | 10.55 | 10.62 | 0.10 | 0.95% | 10.52 | 10.69 | 55326 | 5853.51 | 0.59% |
| 2025-04-11 | 10.43 | 10.52 | -0.03 | -0.28% | 10.42 | 10.56 | 35158 | 3694.58 | 0.37% |
| 2025-04-10 | 10.45 | 10.55 | 0.19 | 1.83% | 10.41 | 10.57 | 64678 | 6795.00 | 0.69% |
| 2025-04-09 | 10.22 | 10.36 | 0.01 | 0.10% | 9.90 | 10.39 | 65524 | 6656.31 | 0.70% |
| 2025-04-08 | 10.16 | 10.35 | 0.19 | 1.87% | 10.16 | 10.50 | 72703 | 7507.24 | 0.77% |
上证大盘股票行情在线 K线走势图
