锦和商管(603682)股票行情
锦和商管(603682)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 | 5.94 | 5.97 | 0.03 | 0.51% | 5.91 | 6.00 | 69763 | 4157.64 | 1.48% |
| 2025-07-31 | 6.07 | 5.94 | -0.14 | -2.30% | 5.91 | 6.12 | 83192 | 4990.27 | 1.76% |
| 2025-07-30 | 6.03 | 6.08 | 0.04 | 0.66% | 6.01 | 6.09 | 61790 | 3740.69 | 1.31% |
| 2025-07-29 | 6.08 | 6.04 | -0.03 | -0.49% | 5.97 | 6.10 | 73975 | 4454.89 | 1.57% |
| 2025-07-28 | 6.07 | 6.07 | 0.02 | 0.33% | 6.03 | 6.10 | 69812 | 4239.48 | 1.48% |
| 2025-07-25 | 6.09 | 6.05 | -0.03 | -0.49% | 6.03 | 6.10 | 61159 | 3706.35 | 1.29% |
| 2025-07-24 | 6.05 | 6.08 | 0.03 | 0.50% | 6.04 | 6.12 | 73794 | 4484.31 | 1.56% |
| 2025-07-23 | 6.10 | 6.05 | -0.05 | -0.82% | 6.03 | 6.19 | 75568 | 4609.25 | 1.60% |
| 2025-07-22 | 6.08 | 6.10 | 0.02 | 0.33% | 6.02 | 6.14 | 76986 | 4675.27 | 1.63% |
| 2025-07-21 | 6.13 | 6.08 | -0.02 | -0.33% | 6.07 | 6.14 | 93153 | 5682.31 | 1.97% |
| 2025-07-18 | 6.04 | 6.10 | 0.04 | 0.66% | 6.04 | 6.14 | 72907 | 4428.15 | 1.54% |
| 2025-07-17 | 6.02 | 6.06 | 0.04 | 0.66% | 6.01 | 6.15 | 107299 | 6535.35 | 2.27% |
| 2025-07-16 | 6.00 | 6.02 | 0.02 | 0.33% | 6.00 | 6.10 | 92346 | 5577.58 | 1.95% |
| 2025-07-15 | 6.04 | 6.00 | 0.00 | 0.00% | 5.92 | 6.09 | 149948 | 9005.75 | 3.17% |
| 2025-07-14 | 5.99 | 6.00 | 0.01 | 0.17% | 5.94 | 6.03 | 76703 | 4584.54 | 1.62% |
| 2025-07-11 | 6.06 | 5.99 | -0.08 | -1.32% | 5.95 | 6.12 | 103464 | 6207.16 | 2.19% |
| 2025-07-10 | 5.95 | 6.07 | 0.02 | 0.33% | 5.73 | 6.07 | 175301 | 10495.85 | 3.71% |
| 2025-07-09 | 5.90 | 6.05 | 0.16 | 2.72% | 5.87 | 6.10 | 183687 | 11013.66 | 3.89% |
| 2025-07-08 | 5.87 | 5.89 | 0.05 | 0.86% | 5.82 | 5.90 | 59918 | 3513.60 | 1.27% |
| 2025-07-07 | 5.79 | 5.84 | 0.05 | 0.86% | 5.75 | 5.86 | 72971 | 4251.83 | 1.54% |
| 2025-07-04 | 5.80 | 5.79 | 0.00 | 0.00% | 5.73 | 5.82 | 67819 | 3915.95 | 1.44% |
| 2025-07-03 | 5.76 | 5.79 | 0.05 | 0.87% | 5.75 | 5.86 | 55840 | 3239.50 | 1.18% |
| 2025-07-02 | 5.75 | 5.74 | -0.01 | -0.17% | 5.70 | 5.79 | 65988 | 3786.47 | 1.40% |
| 2025-07-01 | 5.70 | 5.75 | 0.08 | 1.41% | 5.66 | 5.77 | 88904 | 5076.91 | 1.88% |
| 2025-06-30 | 5.68 | 5.67 | 0.02 | 0.35% | 5.65 | 5.72 | 78852 | 4484.88 | 1.67% |
| 2025-06-27 | 5.62 | 5.65 | 0.04 | 0.71% | 5.62 | 5.72 | 67967 | 3848.76 | 1.44% |
| 2025-06-26 | 5.68 | 5.61 | -0.06 | -1.06% | 5.57 | 5.73 | 95922 | 5384.17 | 2.03% |
| 2025-06-25 | 5.60 | 5.67 | 0.13 | 2.35% | 5.50 | 5.68 | 109252 | 6122.96 | 2.31% |
| 2025-06-24 | 5.39 | 5.54 | 0.15 | 2.78% | 5.39 | 5.55 | 78532 | 4326.98 | 1.66% |
| 2025-06-23 | 5.26 | 5.39 | 0.11 | 2.08% | 5.23 | 5.41 | 74228 | 3968.92 | 1.57% |
| 2025-06-20 | 5.34 | 5.28 | -0.06 | -1.12% | 5.26 | 5.36 | 58488 | 3103.36 | 1.24% |
| 2025-06-19 | 5.43 | 5.34 | -0.11 | -2.02% | 5.32 | 5.46 | 85113 | 4580.39 | 1.80% |
| 2025-06-18 | 5.58 | 5.45 | -0.14 | -2.50% | 5.44 | 5.59 | 81590 | 4471.85 | 1.73% |
| 2025-06-17 | 5.66 | 5.59 | -0.08 | -1.41% | 5.55 | 5.69 | 73510 | 4120.95 | 1.56% |
| 2025-06-16 | 5.59 | 5.67 | 0.07 | 1.25% | 5.57 | 5.70 | 80726 | 4567.99 | 1.71% |
| 2025-06-13 | 5.75 | 5.60 | -0.20 | -3.45% | 5.59 | 5.78 | 112202 | 6342.69 | 2.37% |
| 2025-06-12 | 5.78 | 5.80 | 0.01 | 0.17% | 5.73 | 5.83 | 96154 | 5564.39 | 2.04% |
| 2025-06-11 | 5.77 | 5.79 | 0.04 | 0.70% | 5.73 | 5.84 | 110932 | 6418.59 | 2.35% |
| 2025-06-10 | 5.81 | 5.75 | -0.07 | -1.20% | 5.65 | 5.84 | 116972 | 6719.44 | 2.48% |
| 2025-06-09 | 5.83 | 5.82 | 0.01 | 0.17% | 5.77 | 5.85 | 116579 | 6773.26 | 2.47% |
| 2025-06-06 | 5.86 | 5.81 | -0.07 | -1.19% | 5.76 | 5.87 | 117448 | 6811.99 | 2.49% |
| 2025-06-05 | 6.00 | 5.88 | -0.12 | -2.00% | 5.82 | 6.03 | 150222 | 8848.12 | 3.18% |
| 2025-06-04 | 6.16 | 6.00 | 0.00 | 0.00% | 5.92 | 6.18 | 214471 | 12841.90 | 4.54% |
| 2025-06-03 | 5.87 | 6.00 | 0.07 | 1.18% | 5.87 | 6.35 | 323850 | 19673.88 | 6.85% |
| 2025-05-30 | 5.81 | 5.93 | 0.10 | 1.72% | 5.81 | 6.36 | 312223 | 18794.53 | 6.61% |
| 2025-05-29 | 5.54 | 5.83 | 0.26 | 4.67% | 5.50 | 5.98 | 291591 | 16944.34 | 6.17% |
| 2025-05-28 | 5.57 | 5.57 | 0.00 | 0.00% | 5.52 | 5.61 | 67207 | 3736.72 | 1.42% |
| 2025-05-27 | 5.51 | 5.57 | 0.07 | 1.27% | 5.47 | 5.60 | 76400 | 4232.90 | 1.62% |
| 2025-05-26 | 5.45 | 5.50 | 0.03 | 0.55% | 5.42 | 5.52 | 66498 | 3646.06 | 1.41% |
| 2025-05-23 | 5.57 | 5.47 | -0.09 | -1.62% | 5.44 | 5.65 | 105160 | 5817.78 | 2.23% |
| 2025-05-22 | 5.63 | 5.56 | -0.07 | -1.24% | 5.54 | 5.74 | 105067 | 5910.99 | 2.22% |
| 2025-05-21 | 5.67 | 5.63 | -0.04 | -0.71% | 5.58 | 5.70 | 82158 | 4623.65 | 1.74% |
| 2025-05-20 | 5.61 | 5.67 | 0.07 | 1.25% | 5.53 | 5.68 | 126812 | 7128.61 | 2.68% |
| 2025-05-19 | 5.50 | 5.60 | 0.12 | 2.19% | 5.47 | 5.63 | 214939 | 11946.06 | 4.55% |
| 2025-05-16 | 5.70 | 5.48 | -0.16 | -2.84% | 5.46 | 5.74 | 251992 | 13924.12 | 5.33% |
| 2025-05-15 | 5.60 | 5.64 | 0.16 | 2.92% | 5.44 | 5.75 | 261976 | 14623.23 | 5.54% |
| 2025-05-14 | 5.53 | 5.48 | -0.03 | -0.54% | 5.44 | 5.53 | 108880 | 5962.76 | 2.30% |
| 2025-05-13 | 5.54 | 5.51 | 0.01 | 0.18% | 5.47 | 5.58 | 101346 | 5592.29 | 2.14% |
| 2025-05-12 | 5.47 | 5.50 | 0.01 | 0.18% | 5.42 | 5.58 | 158542 | 8712.78 | 3.36% |
| 2025-05-09 | 5.48 | 5.49 | 0.02 | 0.37% | 5.41 | 5.63 | 169103 | 9262.35 | 3.58% |
| 2025-05-08 | 5.50 | 5.47 | 0.04 | 0.74% | 5.40 | 5.52 | 142124 | 7789.43 | 3.01% |
| 2025-05-07 | 5.54 | 5.43 | -0.01 | -0.18% | 5.41 | 5.70 | 217678 | 11986.21 | 4.61% |
| 2025-05-06 | 5.60 | 5.66 | 0.15 | 2.72% | 5.55 | 5.69 | 267389 | 14990.99 | 5.66% |
| 2025-04-30 | 5.50 | 5.51 | 0.07 | 1.29% | 5.48 | 5.71 | 357891 | 19999.83 | 7.57% |
| 2025-04-29 | 5.41 | 5.44 | 0.26 | 5.02% | 5.35 | 5.70 | 489012 | 27261.62 | 10.35% |
| 2025-04-28 | 5.31 | 5.18 | -0.21 | -3.90% | 5.08 | 5.40 | 222619 | 11566.21 | 4.71% |
| 2025-04-25 | 5.43 | 5.39 | -0.10 | -1.82% | 5.38 | 5.70 | 297865 | 16527.77 | 6.30% |
| 2025-04-24 | 5.61 | 5.49 | -0.10 | -1.79% | 5.43 | 5.93 | 307556 | 17183.95 | 6.51% |
| 2025-04-23 | 5.74 | 5.59 | -0.24 | -4.12% | 5.55 | 5.85 | 514766 | 29037.23 | 10.89% |
| 2025-04-22 | 5.55 | 5.83 | 0.29 | 5.23% | 5.52 | 6.09 | 684850 | 40357.09 | 14.49% |
| 2025-04-21 | 5.40 | 5.54 | 0.10 | 1.84% | 5.33 | 5.59 | 227745 | 12487.63 | 4.82% |
| 2025-04-18 | 5.29 | 5.44 | 0.09 | 1.68% | 5.21 | 5.51 | 231344 | 12417.43 | 4.90% |
| 2025-04-17 | 5.10 | 5.35 | 0.20 | 3.88% | 5.10 | 5.61 | 221750 | 11901.45 | 4.69% |
| 2025-04-16 | 5.22 | 5.15 | -0.07 | -1.34% | 5.04 | 5.25 | 91007 | 4676.43 | 1.93% |
| 2025-04-15 | 5.20 | 5.22 | 0.02 | 0.38% | 5.15 | 5.27 | 88138 | 4577.39 | 1.87% |
| 2025-04-14 | 5.10 | 5.20 | 0.07 | 1.36% | 5.10 | 5.29 | 132812 | 6944.17 | 2.81% |
| 2025-04-11 | 5.09 | 5.13 | 0.03 | 0.59% | 5.03 | 5.21 | 159538 | 8170.92 | 3.38% |
| 2025-04-10 | 4.85 | 5.10 | 0.33 | 6.92% | 4.83 | 5.17 | 182537 | 9178.47 | 3.86% |
| 2025-04-09 | 4.55 | 4.77 | 0.06 | 1.27% | 4.24 | 4.83 | 193506 | 8791.58 | 4.10% |
| 2025-04-08 | 4.51 | 4.71 | -0.03 | -0.63% | 4.48 | 4.87 | 180625 | 8414.43 | 3.82% |
上证大盘股票行情在线 K线走势图
