桃李面包(603866)股票行情
桃李面包(603866)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 |
|---|
| 2025-09-15 | 5.81 | 5.83 | 0.02 | 0.34% | 5.77 | 5.87 | 199277 | 11617.70 | 1.25% |
| 2025-09-12 | 5.89 | 5.81 | -0.08 | -1.36% | 5.79 | 5.91 | 264964 | 15454.91 | 1.66% |
| 2025-09-11 | 5.87 | 5.89 | 0.03 | 0.51% | 5.84 | 5.95 | 398334 | 23450.74 | 2.49% |
| 2025-09-10 | 5.88 | 5.86 | -0.04 | -0.68% | 5.81 | 5.88 | 269133 | 15747.72 | 1.68% |
| 2025-09-09 | 5.71 | 5.90 | 0.18 | 3.15% | 5.68 | 5.90 | 543377 | 31709.79 | 3.40% |
| 2025-09-08 | 5.66 | 5.72 | 0.04 | 0.70% | 5.65 | 5.75 | 230244 | 13146.58 | 1.44% |
| 2025-09-05 | 5.70 | 5.68 | 0.00 | 0.00% | 5.59 | 5.73 | 264752 | 14957.12 | 1.65% |
| 2025-09-04 | 5.55 | 5.68 | 0.12 | 2.16% | 5.53 | 5.69 | 306950 | 17316.78 | 1.92% |
| 2025-09-03 | 5.69 | 5.56 | -0.13 | -2.28% | 5.54 | 5.72 | 213681 | 11973.32 | 1.34% |
| 2025-09-02 | 5.66 | 5.69 | 0.02 | 0.35% | 5.62 | 5.72 | 250744 | 14213.37 | 1.57% |
| 2025-09-01 | 5.65 | 5.67 | 0.05 | 0.89% | 5.59 | 5.70 | 211988 | 11980.39 | 1.33% |
| 2025-08-29 | 5.59 | 5.62 | 0.04 | 0.72% | 5.55 | 5.65 | 209653 | 11779.37 | 1.31% |
| 2025-08-28 | 5.61 | 5.58 | -0.04 | -0.71% | 5.49 | 5.66 | 265458 | 14788.45 | 1.66% |
| 2025-08-27 | 5.70 | 5.62 | -0.10 | -1.75% | 5.61 | 5.72 | 263067 | 14896.16 | 1.64% |
| 2025-08-26 | 5.70 | 5.72 | 0.01 | 0.18% | 5.68 | 5.75 | 271555 | 15541.59 | 1.70% |
| 2025-08-25 | 5.68 | 5.71 | 0.05 | 0.88% | 5.64 | 5.75 | 336105 | 19142.25 | 2.10% |
| 2025-08-22 | 5.65 | 5.66 | 0.00 | 0.00% | 5.59 | 5.66 | 224356 | 12618.09 | 1.40% |
| 2025-08-21 | 5.67 | 5.66 | -0.01 | -0.18% | 5.63 | 5.70 | 213754 | 12097.08 | 1.34% |
| 2025-08-20 | 5.58 | 5.67 | 0.07 | 1.25% | 5.56 | 5.67 | 242551 | 13660.24 | 1.52% |
| 2025-08-19 | 5.61 | 5.60 | 0.01 | 0.18% | 5.58 | 5.63 | 218146 | 12227.85 | 1.36% |
| 2025-08-18 | 5.53 | 5.59 | 0.06 | 1.08% | 5.52 | 5.63 | 265112 | 14794.82 | 1.66% |
| 2025-08-15 | 5.50 | 5.53 | 0.02 | 0.36% | 5.49 | 5.54 | 171949 | 9488.50 | 1.07% |
| 2025-08-14 | 5.58 | 5.51 | -0.06 | -1.08% | 5.50 | 5.61 | 150279 | 8359.81 | 0.94% |
| 2025-08-13 | 5.59 | 5.57 | 0.00 | 0.00% | 5.54 | 5.61 | 126568 | 7040.79 | 0.79% |
| 2025-08-12 | 5.57 | 5.57 | -0.01 | -0.18% | 5.55 | 5.60 | 96897 | 5404.22 | 0.61% |
| 2025-08-11 | 5.55 | 5.58 | 0.04 | 0.72% | 5.54 | 5.59 | 115310 | 6422.08 | 0.72% |
| 2025-08-08 | 5.55 | 5.54 | -0.01 | -0.18% | 5.51 | 5.55 | 78056 | 4314.08 | 0.49% |
| 2025-08-07 | 5.51 | 5.55 | 0.04 | 0.73% | 5.49 | 5.55 | 136326 | 7539.39 | 0.85% |
| 2025-08-06 | 5.53 | 5.51 | 0.00 | 0.00% | 5.47 | 5.53 | 99978 | 5497.88 | 0.62% |
| 2025-08-05 | 5.49 | 5.51 | 0.02 | 0.36% | 5.49 | 5.52 | 86751 | 4775.92 | 0.54% |
| 2025-08-04 | 5.48 | 5.49 | -0.01 | -0.18% | 5.43 | 5.50 | 84094 | 4601.22 | 0.53% |
| 2025-08-01 | 5.48 | 5.50 | 0.01 | 0.18% | 5.47 | 5.52 | 116835 | 6412.41 | 0.73% |
| 2025-07-31 | 5.61 | 5.49 | -0.14 | -2.49% | 5.46 | 5.62 | 214058 | 11824.22 | 1.34% |
| 2025-07-30 | 5.59 | 5.63 | 0.02 | 0.36% | 5.58 | 5.65 | 181618 | 10203.21 | 1.14% |
| 2025-07-29 | 5.62 | 5.61 | -0.01 | -0.18% | 5.54 | 5.64 | 137824 | 7689.31 | 0.86% |
| 2025-07-28 | 5.66 | 5.62 | -0.04 | -0.71% | 5.59 | 5.67 | 145198 | 8155.56 | 0.91% |
| 2025-07-25 | 5.67 | 5.66 | -0.01 | -0.18% | 5.64 | 5.71 | 171305 | 9713.52 | 1.07% |
| 2025-07-24 | 5.59 | 5.67 | 0.08 | 1.43% | 5.58 | 5.67 | 183705 | 10346.57 | 1.15% |
| 2025-07-23 | 5.62 | 5.59 | -0.03 | -0.53% | 5.58 | 5.66 | 169167 | 9517.96 | 1.06% |
| 2025-07-22 | 5.58 | 5.62 | 0.04 | 0.72% | 5.55 | 5.63 | 166229 | 9282.94 | 1.04% |
| 2025-07-21 | 5.53 | 5.58 | 0.04 | 0.72% | 5.53 | 5.59 | 139058 | 7743.74 | 0.87% |
| 2025-07-18 | 5.54 | 5.54 | 0.00 | 0.00% | 5.51 | 5.56 | 96805 | 5353.03 | 0.61% |
| 2025-07-17 | 5.55 | 5.54 | 0.00 | 0.00% | 5.52 | 5.60 | 123101 | 6832.31 | 0.77% |
| 2025-07-16 | 5.50 | 5.54 | 0.04 | 0.73% | 5.49 | 5.55 | 105408 | 5816.84 | 0.66% |
| 2025-07-15 | 5.60 | 5.50 | -0.09 | -1.61% | 5.48 | 5.60 | 163121 | 8991.16 | 1.02% |
| 2025-07-14 | 5.53 | 5.59 | 0.06 | 1.08% | 5.52 | 5.60 | 146819 | 8166.70 | 0.92% |
| 2025-07-11 | 5.54 | 5.53 | -0.01 | -0.18% | 5.51 | 5.55 | 150021 | 8303.85 | 0.94% |
| 2025-07-10 | 5.47 | 5.54 | 0.06 | 1.09% | 5.46 | 5.54 | 143464 | 7894.70 | 0.90% |
| 2025-07-09 | 5.49 | 5.48 | -0.01 | -0.18% | 5.46 | 5.52 | 139797 | 7674.73 | 0.87% |
| 2025-07-08 | 5.42 | 5.49 | 0.08 | 1.48% | 5.41 | 5.52 | 191194 | 10471.72 | 1.20% |
| 2025-07-07 | 5.41 | 5.41 | 0.00 | 0.00% | 5.39 | 5.42 | 67364 | 3641.56 | 0.42% |
| 2025-07-04 | 5.43 | 5.41 | -0.02 | -0.37% | 5.39 | 5.44 | 94126 | 5096.57 | 0.59% |
| 2025-07-03 | 5.43 | 5.43 | 0.00 | 0.00% | 5.40 | 5.45 | 96351 | 5226.86 | 0.60% |
| 2025-07-02 | 5.40 | 5.43 | 0.02 | 0.37% | 5.39 | 5.44 | 122596 | 6642.27 | 0.77% |
| 2025-07-01 | 5.41 | 5.41 | 0.01 | 0.19% | 5.38 | 5.41 | 67854 | 3658.98 | 0.42% |
| 2025-06-30 | 5.40 | 5.40 | 0.01 | 0.19% | 5.38 | 5.41 | 92830 | 5007.68 | 0.58% |
| 2025-06-27 | 5.39 | 5.39 | -0.01 | -0.19% | 5.38 | 5.42 | 83957 | 4534.00 | 0.52% |
| 2025-06-26 | 5.42 | 5.40 | -0.03 | -0.55% | 5.39 | 5.42 | 77213 | 4173.16 | 0.48% |
| 2025-06-25 | 5.41 | 5.43 | 0.03 | 0.56% | 5.38 | 5.43 | 92805 | 5013.85 | 0.58% |
| 2025-06-24 | 5.36 | 5.40 | 0.03 | 0.56% | 5.35 | 5.41 | 109299 | 5892.80 | 0.68% |
| 2025-06-23 | 5.30 | 5.37 | 0.03 | 0.56% | 5.27 | 5.38 | 90553 | 4829.12 | 0.57% |
| 2025-06-20 | 5.29 | 5.34 | 0.05 | 0.95% | 5.29 | 5.35 | 89510 | 4757.49 | 0.56% |
| 2025-06-19 | 5.38 | 5.29 | -0.09 | -1.67% | 5.27 | 5.38 | 120977 | 6432.45 | 0.76% |
| 2025-06-18 | 5.40 | 5.38 | -0.03 | -0.55% | 5.36 | 5.42 | 71958 | 3873.02 | 0.45% |
| 2025-06-17 | 5.42 | 5.41 | -0.01 | -0.18% | 5.39 | 5.45 | 90778 | 4912.30 | 0.57% |
| 2025-06-16 | 5.38 | 5.42 | 0.01 | 0.18% | 5.38 | 5.43 | 69715 | 3767.77 | 0.44% |
| 2025-06-13 | 5.49 | 5.41 | -0.09 | -1.64% | 5.39 | 5.49 | 189513 | 10276.75 | 1.18% |
| 2025-06-12 | 5.52 | 5.50 | -0.02 | -0.36% | 5.46 | 5.52 | 103501 | 5680.83 | 0.65% |
| 2025-06-11 | 5.48 | 5.52 | 0.02 | 0.36% | 5.48 | 5.55 | 97802 | 5405.57 | 0.61% |
| 2025-06-10 | 5.53 | 5.50 | -0.03 | -0.54% | 5.45 | 5.54 | 139920 | 7691.40 | 0.87% |
| 2025-06-09 | 5.52 | 5.53 | 0.03 | 0.55% | 5.48 | 5.54 | 121531 | 6701.91 | 0.76% |
| 2025-06-06 | 5.55 | 5.50 | -0.04 | -0.72% | 5.48 | 5.56 | 166094 | 9140.49 | 1.04% |
| 2025-06-05 | 5.66 | 5.54 | -0.11 | -1.95% | 5.52 | 5.68 | 202683 | 11297.10 | 1.27% |
| 2025-06-04 | 5.55 | 5.65 | 0.09 | 1.62% | 5.53 | 5.66 | 227454 | 12749.40 | 1.42% |
| 2025-06-03 | 5.45 | 5.56 | 0.05 | 0.91% | 5.45 | 5.57 | 184674 | 10208.87 | 1.15% |
| 2025-05-30 | 5.55 | 5.51 | -0.05 | -0.90% | 5.48 | 5.57 | 155779 | 8596.46 | 0.97% |
| 2025-05-29 | 5.55 | 5.56 | 0.02 | 0.36% | 5.50 | 5.57 | 140002 | 7761.99 | 0.88% |
| 2025-05-28 | 5.53 | 5.54 | -0.01 | -0.18% | 5.51 | 5.57 | 131442 | 7288.29 | 0.82% |
| 2025-05-27 | 5.46 | 5.55 | 0.09 | 1.65% | 5.46 | 5.56 | 178801 | 9884.86 | 1.12% |
| 2025-05-26 | 5.41 | 5.46 | 0.05 | 0.92% | 5.39 | 5.50 | 113166 | 6175.70 | 0.71% |
上证大盘股票行情在线 K线走势图
