七一二(603712)股票行情
七一二(603712)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 |
|---|
| 2025-04-30 | 18.41 | 18.45 | 0.05 | 0.27% | 18.30 | 18.58 | 55547 | 10250.87 | 0.72% |
| 2025-04-29 | 18.08 | 18.40 | 0.00 | 0.00% | 17.89 | 18.45 | 83246 | 15138.12 | 1.08% |
| 2025-04-28 | 18.91 | 18.40 | -0.58 | -3.06% | 18.40 | 19.10 | 84898 | 15823.00 | 1.10% |
| 2025-04-25 | 19.13 | 18.98 | -0.34 | -1.76% | 18.84 | 19.30 | 73479 | 13969.08 | 0.95% |
| 2025-04-24 | 19.11 | 19.32 | 0.03 | 0.16% | 18.80 | 19.45 | 98206 | 18845.65 | 1.27% |
| 2025-04-23 | 19.81 | 19.29 | -0.59 | -2.97% | 19.02 | 19.97 | 139994 | 27019.78 | 1.81% |
| 2025-04-22 | 20.09 | 19.88 | -0.31 | -1.54% | 19.60 | 20.19 | 114711 | 22780.08 | 1.49% |
| 2025-04-21 | 20.05 | 20.19 | 0.19 | 0.95% | 19.86 | 20.41 | 92436 | 18688.35 | 1.20% |
| 2025-04-18 | 19.99 | 20.00 | 0.01 | 0.05% | 19.51 | 20.48 | 103574 | 20640.75 | 1.34% |
| 2025-04-17 | 19.88 | 19.99 | 0.05 | 0.25% | 19.88 | 20.56 | 138235 | 28036.61 | 1.79% |
| 2025-04-16 | 20.35 | 19.94 | -0.44 | -2.16% | 19.72 | 20.35 | 93156 | 18641.13 | 1.21% |
| 2025-04-15 | 19.96 | 20.38 | 0.40 | 2.00% | 19.66 | 20.53 | 144952 | 29108.29 | 1.88% |
| 2025-04-14 | 20.15 | 19.98 | -0.14 | -0.70% | 19.83 | 20.40 | 142766 | 28624.92 | 1.85% |
| 2025-04-11 | 19.59 | 20.12 | 0.41 | 2.08% | 19.45 | 20.42 | 209077 | 41974.57 | 2.71% |
| 2025-04-10 | 19.49 | 19.71 | 0.17 | 0.87% | 19.28 | 20.26 | 264826 | 52710.43 | 3.43% |
| 2025-04-09 | 17.61 | 19.54 | 1.78 | 10.02% | 17.25 | 19.54 | 208953 | 39663.44 | 2.71% |
| 2025-04-08 | 17.86 | 17.76 | -0.07 | -0.39% | 17.34 | 18.51 | 116309 | 20709.93 | 1.51% |
| 2025-04-07 | 18.60 | 17.83 | -1.40 | -7.28% | 17.31 | 18.96 | 189246 | 34304.64 | 2.45% |
| 2025-04-03 | 19.06 | 19.23 | 0.01 | 0.05% | 18.72 | 19.48 | 104993 | 20048.30 | 1.36% |
| 2025-04-02 | 19.20 | 19.22 | -0.17 | -0.88% | 19.11 | 19.59 | 112093 | 21667.86 | 1.45% |
| 2025-04-01 | 18.85 | 19.39 | 0.59 | 3.14% | 18.85 | 19.59 | 125628 | 24298.54 | 1.63% |
| 2025-03-31 | 18.65 | 18.80 | 0.08 | 0.43% | 18.22 | 18.85 | 115321 | 21434.93 | 1.49% |
| 2025-03-28 | 19.09 | 18.72 | -0.38 | -1.99% | 18.64 | 19.28 | 84083 | 15844.74 | 1.09% |
| 2025-03-27 | 19.40 | 19.10 | -0.38 | -1.95% | 18.98 | 19.55 | 80176 | 15378.18 | 1.04% |
| 2025-03-26 | 19.67 | 19.48 | -0.32 | -1.62% | 19.40 | 20.05 | 85674 | 16838.43 | 1.11% |
| 2025-03-25 | 19.50 | 19.80 | 0.29 | 1.49% | 19.40 | 20.22 | 145480 | 28990.71 | 1.88% |
| 2025-03-24 | 19.85 | 19.51 | -0.33 | -1.66% | 19.02 | 19.99 | 134606 | 26103.24 | 1.74% |
| 2025-03-21 | 19.92 | 19.84 | -0.23 | -1.15% | 19.80 | 20.40 | 125976 | 25279.53 | 1.63% |
| 2025-03-20 | 19.92 | 20.07 | 0.12 | 0.60% | 19.76 | 20.35 | 115012 | 23130.52 | 1.49% |
| 2025-03-19 | 20.40 | 19.95 | -0.54 | -2.64% | 19.82 | 20.40 | 154683 | 30970.69 | 2.00% |
| 2025-03-18 | 20.76 | 20.49 | -0.24 | -1.16% | 20.26 | 21.12 | 159363 | 32847.04 | 2.06% |
| 2025-03-17 | 20.94 | 20.73 | -0.22 | -1.05% | 20.62 | 21.16 | 143630 | 29895.93 | 1.86% |
| 2025-03-14 | 21.23 | 20.95 | -0.49 | -2.29% | 20.49 | 21.39 | 220050 | 45855.66 | 2.85% |
| 2025-03-13 | 21.12 | 21.44 | 0.25 | 1.18% | 20.80 | 21.56 | 200157 | 42507.06 | 2.59% |
| 2025-03-12 | 21.17 | 21.19 | 0.26 | 1.24% | 21.06 | 21.85 | 318117 | 68476.83 | 4.12% |
| 2025-03-11 | 20.00 | 20.93 | 0.50 | 2.45% | 19.91 | 21.00 | 252313 | 52220.25 | 3.27% |
| 2025-03-10 | 20.55 | 20.43 | -0.03 | -0.15% | 20.24 | 21.48 | 305169 | 63285.18 | 3.95% |
| 2025-03-07 | 19.66 | 20.46 | 0.57 | 2.87% | 19.62 | 20.74 | 361863 | 73776.62 | 4.69% |
| 2025-03-06 | 19.57 | 19.89 | 0.32 | 1.64% | 19.37 | 20.12 | 269122 | 53255.06 | 3.49% |
| 2025-03-05 | 19.20 | 19.57 | 0.01 | 0.05% | 19.19 | 19.63 | 246707 | 47909.12 | 3.20% |
| 2025-03-04 | 18.66 | 19.56 | 0.96 | 5.16% | 18.61 | 19.88 | 416785 | 80524.07 | 5.40% |
| 2025-03-03 | 18.50 | 18.60 | 0.26 | 1.42% | 18.29 | 18.88 | 235840 | 43888.60 | 3.05% |
| 2025-02-28 | 19.03 | 18.34 | -0.69 | -3.63% | 18.18 | 19.45 | 303996 | 57101.09 | 3.94% |
| 2025-02-27 | 19.42 | 19.03 | -0.39 | -2.01% | 18.77 | 19.66 | 404167 | 77656.00 | 5.24% |
| 2025-02-26 | 17.79 | 19.42 | 1.77 | 10.03% | 17.70 | 19.42 | 386955 | 73741.76 | 5.01% |
| 2025-02-25 | 17.66 | 17.65 | -0.22 | -1.23% | 17.55 | 17.88 | 99059 | 17525.98 | 1.28% |
| 2025-02-24 | 17.98 | 17.87 | -0.28 | -1.54% | 17.78 | 18.17 | 149165 | 26717.34 | 1.93% |
| 2025-02-21 | 18.15 | 18.15 | 0.03 | 0.17% | 17.90 | 18.22 | 153734 | 27770.35 | 1.99% |
| 2025-02-20 | 17.51 | 18.12 | 0.46 | 2.60% | 17.51 | 18.20 | 222776 | 40096.75 | 2.89% |
| 2025-02-19 | 17.17 | 17.66 | 0.39 | 2.26% | 17.10 | 17.67 | 138371 | 24198.76 | 1.79% |
| 2025-02-18 | 17.50 | 17.27 | -0.29 | -1.65% | 17.26 | 17.95 | 157888 | 27695.53 | 2.05% |
| 2025-02-17 | 17.34 | 17.56 | 0.14 | 0.80% | 17.26 | 17.84 | 170818 | 29991.20 | 2.21% |
| 2025-02-14 | 17.46 | 17.42 | -0.12 | -0.68% | 17.20 | 17.53 | 124203 | 21560.48 | 1.61% |
| 2025-02-13 | 17.74 | 17.54 | -0.25 | -1.41% | 17.50 | 17.80 | 141339 | 24907.60 | 1.83% |
| 2025-02-12 | 17.14 | 17.79 | 0.67 | 3.91% | 17.09 | 18.37 | 271689 | 48184.85 | 3.52% |
| 2025-02-11 | 17.42 | 17.12 | -0.31 | -1.78% | 17.07 | 17.42 | 139345 | 23897.38 | 1.80% |
| 2025-02-10 | 17.02 | 17.43 | 0.43 | 2.53% | 17.02 | 17.58 | 189671 | 32899.22 | 2.46% |
| 2025-02-07 | 17.00 | 17.00 | 0.02 | 0.12% | 16.72 | 17.25 | 192802 | 32845.50 | 2.50% |
| 2025-02-06 | 16.16 | 16.98 | 0.80 | 4.94% | 15.97 | 17.00 | 250457 | 41854.94 | 3.24% |
| 2025-02-05 | 15.94 | 16.18 | 0.24 | 1.51% | 15.94 | 16.30 | 104399 | 16855.39 | 1.35% |
| 2025-01-27 | 16.44 | 15.94 | -0.42 | -2.57% | 15.94 | 16.48 | 117058 | 18904.27 | 1.52% |
| 2025-01-24 | 16.34 | 16.36 | 0.02 | 0.12% | 16.18 | 16.47 | 111693 | 18242.92 | 1.45% |
| 2025-01-23 | 16.55 | 16.34 | -0.01 | -0.06% | 16.34 | 16.97 | 212466 | 35420.54 | 2.75% |
| 2025-01-22 | 16.50 | 16.35 | -0.26 | -1.57% | 16.25 | 16.64 | 115066 | 18902.03 | 1.49% |
| 2025-01-21 | 16.57 | 16.61 | 0.11 | 0.67% | 16.49 | 16.84 | 184174 | 30678.50 | 2.39% |
| 2025-01-20 | 16.28 | 16.50 | 0.28 | 1.73% | 16.23 | 16.83 | 250637 | 41409.56 | 3.25% |
| 2025-01-17 | 15.76 | 16.22 | 0.37 | 2.33% | 15.30 | 16.37 | 280277 | 44184.96 | 3.63% |
| 2025-01-16 | 15.79 | 15.85 | 0.13 | 0.83% | 15.62 | 16.12 | 185221 | 29346.30 | 2.40% |
| 2025-01-15 | 16.13 | 15.72 | -0.81 | -4.90% | 15.70 | 16.27 | 308751 | 49137.69 | 4.00% |
| 2025-01-14 | 15.89 | 16.53 | 0.66 | 4.16% | 15.85 | 16.60 | 185243 | 30210.14 | 2.40% |
| 2025-01-13 | 15.71 | 15.87 | -0.15 | -0.94% | 15.59 | 16.09 | 117276 | 18571.79 | 1.52% |
| 2025-01-10 | 16.14 | 16.02 | -0.32 | -1.96% | 16.01 | 16.65 | 188219 | 30853.41 | 2.44% |
| 2025-01-09 | 16.00 | 16.34 | 0.21 | 1.30% | 15.98 | 16.52 | 182740 | 29735.01 | 2.37% |
| 2025-01-08 | 16.46 | 16.13 | -0.50 | -3.01% | 15.55 | 16.50 | 249654 | 40012.50 | 3.23% |
| 2025-01-07 | 16.39 | 16.63 | 0.30 | 1.84% | 16.21 | 16.65 | 157920 | 25934.65 | 2.05% |
| 2025-01-06 | 16.88 | 16.33 | -0.76 | -4.45% | 16.29 | 17.09 | 214970 | 35847.22 | 2.78% |
| 2025-01-03 | 18.36 | 17.09 | -1.29 | -7.02% | 16.96 | 18.43 | 243462 | 42931.86 | 3.15% |
| 2025-01-02 | 19.23 | 18.38 | -1.09 | -5.60% | 18.12 | 19.30 | 240411 | 45178.73 | 3.11% |
| 2024-12-31 | 19.38 | 19.47 | 0.10 | 0.52% | 18.88 | 19.80 | 219408 | 42224.43 | 2.84% |
| 2024-12-30 | 20.00 | 19.37 | -0.82 | -4.06% | 19.32 | 20.15 | 226181 | 44556.20 | 2.93% |
上证大盘股票行情在线 K线走势图
