山东玻纤(605006)股票行情
山东玻纤(605006)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 |
|---|
| 2025-07-01 | 6.69 | 7.39 | 0.67 | 9.97% | 6.68 | 7.39 | 488961 | 34606.91 | 8.15% |
| 2025-06-30 | 6.75 | 6.72 | 0.02 | 0.30% | 6.66 | 6.75 | 113347 | 7594.02 | 1.89% |
| 2025-06-27 | 6.71 | 6.70 | 0.02 | 0.30% | 6.68 | 6.77 | 111241 | 7480.86 | 1.85% |
| 2025-06-26 | 6.74 | 6.68 | -0.05 | -0.74% | 6.68 | 6.83 | 143447 | 9671.05 | 2.39% |
| 2025-06-25 | 6.70 | 6.73 | -0.01 | -0.15% | 6.63 | 6.78 | 181950 | 12209.14 | 3.03% |
| 2025-06-24 | 6.56 | 6.74 | 0.15 | 2.28% | 6.56 | 6.79 | 199613 | 13354.44 | 3.33% |
| 2025-06-23 | 6.37 | 6.59 | 0.13 | 2.01% | 6.30 | 6.63 | 133274 | 8733.13 | 2.22% |
| 2025-06-20 | 6.39 | 6.46 | 0.03 | 0.47% | 6.35 | 6.55 | 113521 | 7324.47 | 1.89% |
| 2025-06-19 | 6.54 | 6.43 | -0.09 | -1.38% | 6.40 | 6.62 | 111022 | 7223.88 | 1.85% |
| 2025-06-18 | 6.63 | 6.52 | -0.12 | -1.81% | 6.47 | 6.65 | 109789 | 7169.19 | 1.83% |
| 2025-06-17 | 6.75 | 6.64 | -0.05 | -0.75% | 6.61 | 6.76 | 117197 | 7799.44 | 1.95% |
| 2025-06-16 | 6.50 | 6.69 | 0.12 | 1.83% | 6.50 | 6.73 | 152306 | 10138.51 | 2.54% |
| 2025-06-13 | 6.84 | 6.57 | -0.29 | -4.23% | 6.55 | 6.84 | 226856 | 15023.64 | 3.78% |
| 2025-06-12 | 6.80 | 6.86 | 0.06 | 0.88% | 6.72 | 6.88 | 209726 | 14278.44 | 3.50% |
| 2025-06-11 | 6.93 | 6.80 | -0.10 | -1.45% | 6.78 | 6.97 | 243809 | 16653.03 | 4.06% |
| 2025-06-10 | 7.28 | 6.90 | -0.33 | -4.56% | 6.86 | 7.28 | 399727 | 27903.62 | 6.66% |
| 2025-06-09 | 7.08 | 7.23 | 0.01 | 0.14% | 6.99 | 7.36 | 541400 | 38711.24 | 9.02% |
| 2025-06-06 | 7.15 | 7.22 | 0.20 | 2.85% | 7.14 | 7.56 | 708096 | 51459.44 | 11.80% |
| 2025-06-05 | 7.77 | 7.02 | -0.36 | -4.88% | 6.95 | 7.98 | 929474 | 67966.57 | 15.49% |
| 2025-06-04 | 7.05 | 7.38 | 0.67 | 9.99% | 6.98 | 7.38 | 452784 | 32958.71 | 7.55% |
| 2025-06-03 | 6.08 | 6.71 | 0.61 | 10.00% | 6.06 | 6.71 | 302629 | 19856.85 | 5.04% |
| 2025-05-30 | 6.20 | 6.10 | -0.12 | -1.93% | 6.08 | 6.24 | 47544 | 2912.66 | 0.79% |
| 2025-05-29 | 6.11 | 6.22 | 0.10 | 1.63% | 6.10 | 6.22 | 46651 | 2885.31 | 0.78% |
| 2025-05-28 | 6.21 | 6.12 | -0.09 | -1.45% | 6.09 | 6.25 | 41493 | 2552.40 | 0.69% |
| 2025-05-27 | 6.17 | 6.21 | 0.05 | 0.81% | 6.09 | 6.23 | 43032 | 2649.64 | 0.72% |
| 2025-05-26 | 6.11 | 6.16 | 0.10 | 1.65% | 6.06 | 6.18 | 47655 | 2926.51 | 0.79% |
| 2025-05-23 | 6.13 | 6.06 | -0.08 | -1.30% | 6.06 | 6.27 | 68647 | 4221.55 | 1.14% |
| 2025-05-22 | 6.35 | 6.14 | -0.13 | -2.07% | 6.12 | 6.36 | 74329 | 4625.10 | 1.24% |
| 2025-05-21 | 6.33 | 6.27 | -0.07 | -1.10% | 6.24 | 6.33 | 43720 | 2745.79 | 0.73% |
| 2025-05-20 | 6.30 | 6.34 | 0.04 | 0.63% | 6.24 | 6.34 | 49671 | 3127.91 | 0.83% |
| 2025-05-19 | 6.20 | 6.30 | 0.13 | 2.11% | 6.16 | 6.30 | 65865 | 4119.09 | 1.10% |
| 2025-05-16 | 6.14 | 6.17 | 0.04 | 0.65% | 6.10 | 6.20 | 50289 | 3102.53 | 0.84% |
| 2025-05-15 | 6.18 | 6.13 | -0.05 | -0.81% | 6.09 | 6.20 | 44041 | 2698.49 | 0.73% |
| 2025-05-14 | 6.16 | 6.18 | 0.04 | 0.65% | 6.10 | 6.21 | 54079 | 3333.15 | 0.90% |
| 2025-05-13 | 6.22 | 6.14 | -0.02 | -0.32% | 6.12 | 6.25 | 56324 | 3478.99 | 0.94% |
| 2025-05-12 | 6.20 | 6.16 | -0.03 | -0.48% | 6.13 | 6.26 | 46149 | 2846.08 | 0.77% |
| 2025-05-09 | 6.26 | 6.19 | -0.07 | -1.12% | 6.19 | 6.31 | 53081 | 3306.70 | 0.88% |
| 2025-05-08 | 6.16 | 6.26 | 0.06 | 0.97% | 6.16 | 6.28 | 58906 | 3676.39 | 0.98% |
| 2025-05-07 | 6.28 | 6.20 | -0.06 | -0.96% | 6.11 | 6.31 | 85624 | 5308.32 | 1.43% |
| 2025-05-06 | 6.05 | 6.26 | 0.24 | 3.99% | 6.04 | 6.29 | 84569 | 5216.15 | 1.41% |
| 2025-04-30 | 6.04 | 6.02 | -0.04 | -0.66% | 6.01 | 6.16 | 54255 | 3293.73 | 0.90% |
| 2025-04-29 | 5.91 | 6.06 | 0.09 | 1.51% | 5.91 | 6.09 | 46477 | 2811.07 | 0.77% |
| 2025-04-28 | 6.02 | 5.97 | -0.08 | -1.32% | 5.93 | 6.09 | 52362 | 3133.46 | 0.87% |
| 2025-04-25 | 6.09 | 6.05 | -0.06 | -0.98% | 6.05 | 6.14 | 50443 | 3068.17 | 0.84% |
| 2025-04-24 | 6.19 | 6.11 | -0.11 | -1.77% | 6.06 | 6.28 | 70177 | 4310.19 | 1.17% |
| 2025-04-23 | 6.13 | 6.22 | 0.10 | 1.63% | 6.11 | 6.24 | 88522 | 5478.31 | 1.48% |
| 2025-04-22 | 6.03 | 6.12 | 0.03 | 0.49% | 5.96 | 6.15 | 110109 | 6709.51 | 1.84% |
| 2025-04-21 | 6.02 | 6.09 | 0.07 | 1.16% | 5.93 | 6.28 | 141354 | 8651.61 | 2.36% |
| 2025-04-18 | 5.96 | 6.02 | 0.11 | 1.86% | 5.90 | 6.05 | 77439 | 4623.05 | 1.29% |
| 2025-04-17 | 5.79 | 5.91 | 0.11 | 1.90% | 5.76 | 5.96 | 77632 | 4581.02 | 1.29% |
| 2025-04-16 | 5.83 | 5.80 | 0.03 | 0.52% | 5.63 | 5.83 | 94532 | 5432.53 | 1.58% |
| 2025-04-15 | 6.10 | 5.77 | -0.10 | -1.70% | 5.76 | 6.15 | 132123 | 7718.90 | 2.20% |
| 2025-04-14 | 5.80 | 5.87 | 0.17 | 2.98% | 5.74 | 5.93 | 86915 | 5078.90 | 1.45% |
| 2025-04-11 | 5.64 | 5.70 | 0.06 | 1.06% | 5.60 | 5.83 | 80672 | 4625.77 | 1.34% |
| 2025-04-10 | 5.56 | 5.64 | 0.19 | 3.49% | 5.53 | 5.71 | 99174 | 5585.94 | 1.65% |
| 2025-04-09 | 5.20 | 5.45 | 0.15 | 2.83% | 4.88 | 5.50 | 122122 | 6371.06 | 2.04% |
| 2025-04-08 | 5.36 | 5.30 | -0.30 | -5.36% | 5.15 | 5.49 | 142734 | 7562.65 | 2.38% |
| 2025-04-07 | 5.94 | 5.60 | -0.62 | -9.97% | 5.60 | 5.94 | 56759 | 3216.12 | 0.95% |
| 2025-04-03 | 6.13 | 6.22 | 0.04 | 0.65% | 6.11 | 6.23 | 52901 | 3265.94 | 0.88% |
| 2025-04-02 | 6.16 | 6.18 | 0.01 | 0.16% | 6.13 | 6.24 | 38411 | 2373.62 | 0.64% |
| 2025-04-01 | 6.12 | 6.17 | 0.04 | 0.65% | 6.11 | 6.29 | 72782 | 4521.47 | 1.21% |
| 2025-03-31 | 6.25 | 6.13 | -0.10 | -1.61% | 6.02 | 6.27 | 94215 | 5762.59 | 1.57% |
| 2025-03-28 | 6.56 | 6.23 | -0.33 | -5.03% | 6.22 | 6.60 | 124470 | 7866.49 | 2.07% |
| 2025-03-27 | 6.49 | 6.56 | 0.07 | 1.08% | 6.37 | 6.68 | 125245 | 8204.90 | 2.09% |
| 2025-03-26 | 6.27 | 6.49 | 0.17 | 2.69% | 6.26 | 6.54 | 118825 | 7700.46 | 1.98% |
| 2025-03-25 | 6.28 | 6.32 | 0.01 | 0.16% | 6.15 | 6.35 | 96881 | 6048.59 | 1.61% |
| 2025-03-24 | 6.59 | 6.31 | -0.31 | -4.68% | 6.17 | 6.59 | 164636 | 10472.96 | 2.74% |
| 2025-03-21 | 6.67 | 6.62 | -0.04 | -0.60% | 6.59 | 6.77 | 146507 | 9776.03 | 2.44% |
| 2025-03-20 | 6.60 | 6.66 | 0.06 | 0.91% | 6.58 | 6.69 | 143500 | 9532.52 | 2.39% |
| 2025-03-19 | 6.58 | 6.60 | 0.00 | 0.00% | 6.52 | 6.62 | 77480 | 5092.86 | 1.29% |
| 2025-03-18 | 6.58 | 6.60 | 0.03 | 0.46% | 6.52 | 6.62 | 83009 | 5454.08 | 1.38% |
| 2025-03-17 | 6.50 | 6.57 | 0.07 | 1.08% | 6.50 | 6.66 | 108767 | 7167.32 | 1.81% |
| 2025-03-14 | 6.34 | 6.50 | 0.14 | 2.20% | 6.31 | 6.50 | 101468 | 6527.22 | 1.69% |
| 2025-03-13 | 6.49 | 6.36 | -0.15 | -2.30% | 6.25 | 6.50 | 115264 | 7320.56 | 1.92% |
| 2025-03-12 | 6.54 | 6.51 | -0.03 | -0.46% | 6.48 | 6.57 | 69175 | 4508.44 | 1.15% |
| 2025-03-11 | 6.46 | 6.54 | 0.03 | 0.46% | 6.40 | 6.54 | 77208 | 4998.26 | 1.29% |
| 2025-03-10 | 6.49 | 6.51 | -0.01 | -0.15% | 6.46 | 6.54 | 83195 | 5408.89 | 1.39% |
| 2025-03-07 | 6.62 | 6.52 | -0.07 | -1.06% | 6.46 | 6.69 | 130283 | 8562.44 | 2.17% |
| 2025-03-06 | 6.56 | 6.59 | 0.03 | 0.46% | 6.49 | 6.61 | 108575 | 7135.51 | 1.81% |
| 2025-03-05 | 6.63 | 6.56 | -0.08 | -1.20% | 6.44 | 6.63 | 114538 | 7458.82 | 1.91% |
上证大盘股票行情在线 K线走势图
