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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 5.51 | 5.41 | -0.09 | -1.64% | 5.41 | 5.52 | 152445 | 8328.93 | 0.95% |
| 2025-05-22 | 5.58 | 5.50 | -0.09 | -1.61% | 5.49 | 5.59 | 128864 | 7123.92 | 0.81% |
| 2025-05-21 | 5.58 | 5.59 | -0.01 | -0.18% | 5.55 | 5.66 | 157598 | 8810.77 | 0.99% |
| 2025-05-20 | 5.53 | 5.60 | 0.07 | 1.27% | 5.52 | 5.64 | 236745 | 13239.85 | 1.48% |
| 2025-05-19 | 5.45 | 5.53 | 0.07 | 1.28% | 5.44 | 5.54 | 172717 | 9491.61 | 1.08% |
| 2025-05-16 | 5.50 | 5.46 | -0.02 | -0.36% | 5.44 | 5.51 | 128697 | 7026.52 | 0.80% |
| 2025-05-15 | 5.51 | 5.48 | -0.04 | -0.72% | 5.47 | 5.53 | 110415 | 6072.47 | 0.69% |
| 2025-05-14 | 5.54 | 5.52 | -0.02 | -0.36% | 5.46 | 5.55 | 161416 | 8872.46 | 1.01% |
| 2025-05-13 | 5.56 | 5.54 | 0.02 | 0.36% | 5.52 | 5.57 | 138474 | 7677.20 | 0.87% |
| 2025-05-12 | 5.56 | 5.52 | -0.02 | -0.36% | 5.50 | 5.56 | 133290 | 7360.89 | 0.83% |
| 2025-05-09 | 5.57 | 5.54 | -0.01 | -0.18% | 5.51 | 5.57 | 107733 | 5968.54 | 0.67% |
| 2025-05-08 | 5.53 | 5.55 | -0.01 | -0.18% | 5.51 | 5.57 | 132134 | 7339.83 | 0.83% |
| 2025-05-07 | 5.55 | 5.56 | 0.04 | 0.72% | 5.53 | 5.60 | 152810 | 8490.05 | 0.96% |
| 2025-05-06 | 5.45 | 5.52 | 0.09 | 1.66% | 5.45 | 5.52 | 136352 | 7487.29 | 0.85% |
| 2025-04-30 | 5.46 | 5.43 | -0.02 | -0.37% | 5.43 | 5.52 | 152339 | 8327.93 | 0.95% |
| 2025-04-29 | 5.42 | 5.45 | 0.05 | 0.93% | 5.39 | 5.47 | 120161 | 6532.95 | 0.75% |
| 2025-04-28 | 5.58 | 5.40 | -0.17 | -3.05% | 5.38 | 5.59 | 233616 | 12706.50 | 1.46% |
| 2025-04-25 | 5.65 | 5.70 | 0.02 | 0.35% | 5.65 | 5.78 | 200957 | 11490.85 | 1.26% |
| 2025-04-24 | 5.69 | 5.68 | -0.01 | -0.18% | 5.64 | 5.73 | 190085 | 10802.70 | 1.19% |
| 2025-04-23 | 5.78 | 5.69 | -0.09 | -1.56% | 5.66 | 5.80 | 278186 | 15875.12 | 1.74% |
| 2025-04-22 | 5.81 | 5.78 | -0.05 | -0.86% | 5.74 | 5.87 | 321804 | 18634.96 | 2.01% |
| 2025-04-21 | 5.84 | 5.83 | -0.11 | -1.85% | 5.77 | 5.89 | 387655 | 22596.00 | 2.42% |
| 2025-04-18 | 6.09 | 5.94 | -0.19 | -3.10% | 5.91 | 6.11 | 346371 | 20715.92 | 2.17% |
| 2025-04-17 | 5.94 | 6.13 | 0.13 | 2.17% | 5.89 | 6.18 | 575097 | 34967.32 | 3.59% |
| 2025-04-16 | 5.86 | 6.00 | 0.07 | 1.18% | 5.75 | 6.04 | 373656 | 22108.75 | 2.34% |
| 2025-04-15 | 5.87 | 5.93 | 0.05 | 0.85% | 5.80 | 5.98 | 371908 | 21965.91 | 2.32% |
| 2025-04-14 | 5.72 | 5.88 | 0.18 | 3.16% | 5.70 | 5.94 | 350644 | 20526.38 | 2.19% |
| 2025-04-11 | 5.78 | 5.70 | -0.13 | -2.23% | 5.66 | 5.80 | 249700 | 14277.58 | 1.56% |
| 2025-04-10 | 5.71 | 5.83 | 0.14 | 2.46% | 5.64 | 5.90 | 348241 | 20138.40 | 2.18% |
| 2025-04-09 | 5.56 | 5.69 | 0.09 | 1.61% | 5.41 | 5.74 | 301975 | 16833.99 | 1.89% |
| 2025-04-08 | 5.29 | 5.60 | 0.33 | 6.26% | 5.29 | 5.60 | 408172 | 22472.11 | 2.55% |
上证大盘股票行情在线 K线走势图
