浙江自然(605080)股票行情 浙江自然股票行情 605080股票行情_爱股网
浙江自然(605080)股票行情
浙江自然(605080)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 |
|---|
| 2025-10-28 | 25.37 | 25.24 | -0.14 | -0.55% | 25.19 | 25.58 | 13107 | 3321.29 | 0.93% |
| 2025-10-27 | 25.36 | 25.38 | 0.20 | 0.79% | 25.21 | 25.50 | 14255 | 3615.32 | 1.02% |
| 2025-10-24 | 25.30 | 25.18 | -0.09 | -0.36% | 25.17 | 25.52 | 12451 | 3149.93 | 0.89% |
| 2025-10-23 | 25.30 | 25.27 | -0.03 | -0.12% | 25.02 | 25.41 | 11562 | 2906.63 | 0.82% |
| 2025-10-22 | 25.30 | 25.30 | -0.05 | -0.20% | 25.21 | 25.54 | 9468 | 2398.57 | 0.67% |
| 2025-10-21 | 25.15 | 25.35 | 0.22 | 0.88% | 25.00 | 25.38 | 9571 | 2417.65 | 0.68% |
| 2025-10-20 | 25.40 | 25.13 | -0.04 | -0.16% | 24.99 | 25.56 | 12142 | 3058.72 | 0.87% |
| 2025-10-17 | 25.81 | 25.17 | -0.66 | -2.56% | 25.13 | 25.83 | 15733 | 4009.26 | 1.12% |
| 2025-10-16 | 26.05 | 25.83 | -0.39 | -1.49% | 25.82 | 27.18 | 26212 | 6911.12 | 1.87% |
| 2025-10-15 | 24.62 | 26.22 | 1.61 | 6.54% | 24.55 | 26.37 | 42753 | 10955.21 | 3.05% |
| 2025-10-14 | 25.02 | 24.61 | -0.36 | -1.44% | 24.55 | 25.20 | 20744 | 5140.89 | 1.48% |
| 2025-10-13 | 25.02 | 24.97 | -0.59 | -2.31% | 24.35 | 25.05 | 26049 | 6448.58 | 1.86% |
| 2025-10-10 | 25.44 | 25.56 | -0.02 | -0.08% | 25.43 | 26.18 | 25351 | 6543.15 | 1.81% |
| 2025-10-09 | 25.88 | 25.58 | -0.05 | -0.20% | 25.39 | 26.08 | 27485 | 7074.97 | 1.96% |
| 2025-09-30 | 25.95 | 25.63 | -0.14 | -0.54% | 25.60 | 25.98 | 15557 | 4009.91 | 1.11% |
| 2025-09-29 | 26.04 | 25.77 | -0.23 | -0.88% | 25.35 | 26.04 | 20597 | 5286.38 | 1.47% |
| 2025-09-26 | 26.14 | 26.00 | -0.28 | -1.07% | 25.80 | 26.36 | 13372 | 3482.38 | 0.95% |
| 2025-09-25 | 26.70 | 26.28 | -0.36 | -1.35% | 26.26 | 26.83 | 14169 | 3755.67 | 1.01% |
| 2025-09-24 | 25.91 | 26.64 | 0.57 | 2.19% | 25.78 | 26.64 | 16449 | 4340.99 | 1.17% |
| 2025-09-23 | 26.58 | 26.07 | -0.52 | -1.96% | 25.49 | 26.58 | 22925 | 5947.97 | 1.63% |
| 2025-09-22 | 26.53 | 26.59 | -0.07 | -0.26% | 26.30 | 26.98 | 15564 | 4139.39 | 1.11% |
| 2025-09-19 | 26.66 | 26.66 | -0.18 | -0.67% | 26.53 | 27.07 | 17793 | 4749.18 | 1.27% |
| 2025-09-18 | 27.07 | 26.84 | -0.30 | -1.11% | 26.58 | 27.71 | 33801 | 9203.97 | 2.41% |
| 2025-09-17 | 27.16 | 27.14 | 0.00 | 0.00% | 27.06 | 27.41 | 19602 | 5333.14 | 1.40% |
| 2025-09-16 | 26.80 | 27.14 | 0.46 | 1.72% | 26.68 | 27.20 | 22958 | 6204.63 | 1.64% |
| 2025-09-15 | 26.55 | 26.68 | 0.06 | 0.23% | 26.42 | 26.88 | 16593 | 4423.79 | 1.18% |
| 2025-09-12 | 26.90 | 26.62 | -0.27 | -1.00% | 26.58 | 26.91 | 18739 | 5002.12 | 1.34% |
| 2025-09-11 | 26.94 | 26.89 | -0.06 | -0.22% | 26.51 | 26.95 | 22163 | 5925.62 | 1.58% |
| 2025-09-10 | 26.85 | 26.95 | 0.04 | 0.15% | 26.75 | 27.19 | 15658 | 4223.29 | 1.12% |
| 2025-09-09 | 27.70 | 26.91 | -0.65 | -2.36% | 26.81 | 27.70 | 29384 | 7972.30 | 2.09% |
| 2025-09-08 | 27.22 | 27.56 | -0.19 | -0.68% | 27.22 | 28.22 | 43613 | 12019.05 | 3.11% |
| 2025-09-05 | 28.30 | 27.75 | 1.03 | 3.85% | 27.40 | 28.74 | 66633 | 18588.25 | 4.75% |
| 2025-09-04 | 26.33 | 26.72 | 0.27 | 1.02% | 26.05 | 26.87 | 29770 | 7909.98 | 2.12% |
| 2025-09-03 | 26.85 | 26.45 | -0.34 | -1.27% | 26.32 | 27.33 | 27439 | 7361.98 | 1.96% |
| 2025-09-02 | 27.46 | 26.79 | -0.67 | -2.44% | 26.53 | 27.46 | 32200 | 8648.12 | 2.29% |
| 2025-09-01 | 28.10 | 27.46 | -0.59 | -2.10% | 27.26 | 28.18 | 36967 | 10196.06 | 2.63% |
| 2025-08-29 | 28.00 | 28.05 | -0.14 | -0.50% | 27.68 | 28.44 | 30808 | 8628.94 | 2.20% |
| 2025-08-28 | 27.64 | 28.19 | 0.57 | 2.06% | 27.10 | 28.40 | 39786 | 11054.15 | 2.83% |
| 2025-08-27 | 29.09 | 27.62 | -1.46 | -5.02% | 27.60 | 29.09 | 59416 | 16840.96 | 4.23% |
| 2025-08-26 | 28.55 | 29.08 | -0.48 | -1.62% | 28.23 | 29.55 | 51452 | 14917.30 | 3.67% |
| 2025-08-25 | 30.40 | 29.56 | -1.17 | -3.81% | 29.10 | 30.72 | 61995 | 18392.27 | 4.42% |
| 2025-08-22 | 30.04 | 30.73 | 0.66 | 2.19% | 29.91 | 31.10 | 54673 | 16679.79 | 3.90% |
| 2025-08-21 | 28.72 | 30.07 | 1.35 | 4.70% | 28.72 | 30.80 | 66276 | 19799.19 | 4.72% |
| 2025-08-20 | 28.18 | 28.72 | 0.36 | 1.27% | 28.01 | 28.90 | 33125 | 9468.29 | 2.36% |
| 2025-08-19 | 28.06 | 28.36 | 0.30 | 1.07% | 27.60 | 28.39 | 31298 | 8745.53 | 2.23% |
| 2025-08-18 | 26.84 | 28.06 | 1.35 | 5.05% | 26.75 | 28.46 | 56249 | 15624.84 | 4.01% |
| 2025-08-15 | 26.40 | 26.71 | 0.15 | 0.56% | 26.40 | 26.82 | 16515 | 4409.05 | 1.18% |
| 2025-08-14 | 27.00 | 26.56 | -0.46 | -1.70% | 26.53 | 27.17 | 19614 | 5252.70 | 1.40% |
| 2025-08-13 | 27.18 | 27.02 | 0.02 | 0.07% | 26.80 | 27.21 | 20714 | 5585.94 | 1.48% |
| 2025-08-12 | 26.84 | 27.00 | 0.16 | 0.60% | 26.75 | 27.10 | 23109 | 6236.13 | 1.65% |
| 2025-08-11 | 26.54 | 26.84 | 0.31 | 1.17% | 26.45 | 26.95 | 19558 | 5239.60 | 1.39% |
| 2025-08-08 | 26.61 | 26.53 | -0.01 | -0.04% | 26.15 | 26.62 | 15914 | 4200.69 | 1.13% |
| 2025-08-07 | 26.69 | 26.54 | -0.15 | -0.56% | 26.47 | 26.95 | 22954 | 6124.74 | 1.64% |
| 2025-08-06 | 26.41 | 26.69 | 0.22 | 0.83% | 26.33 | 26.79 | 22861 | 6079.06 | 1.63% |
| 2025-08-05 | 26.47 | 26.47 | 0.03 | 0.11% | 26.35 | 26.74 | 18464 | 4887.14 | 1.32% |
| 2025-08-04 | 26.13 | 26.44 | 0.27 | 1.03% | 25.96 | 26.50 | 19662 | 5180.52 | 1.40% |
| 2025-08-01 | 25.90 | 26.17 | 0.24 | 0.93% | 25.89 | 26.46 | 22057 | 5759.55 | 1.57% |
| 2025-07-31 | 26.45 | 25.93 | -0.53 | -2.00% | 25.88 | 26.61 | 27731 | 7245.73 | 1.98% |
| 2025-07-30 | 26.62 | 26.46 | -0.16 | -0.60% | 26.18 | 26.68 | 20287 | 5360.77 | 1.45% |
| 2025-07-29 | 26.82 | 26.62 | -0.18 | -0.67% | 26.34 | 26.83 | 24143 | 6410.10 | 1.72% |
| 2025-07-28 | 26.71 | 26.80 | 0.21 | 0.79% | 26.46 | 26.89 | 32161 | 8581.73 | 2.29% |
| 2025-07-25 | 26.12 | 26.59 | 0.54 | 2.07% | 26.00 | 26.71 | 52198 | 13833.56 | 3.72% |
| 2025-07-24 | 25.86 | 26.05 | 0.20 | 0.77% | 25.82 | 26.05 | 16612 | 4315.37 | 1.18% |
| 2025-07-23 | 26.02 | 25.85 | -0.17 | -0.65% | 25.80 | 26.16 | 27006 | 7015.02 | 1.92% |
| 2025-07-22 | 26.18 | 26.02 | -0.18 | -0.69% | 25.85 | 26.29 | 29628 | 7718.55 | 2.11% |
| 2025-07-21 | 26.21 | 26.20 | 0.01 | 0.04% | 25.96 | 26.38 | 23698 | 6194.92 | 1.69% |
| 2025-07-18 | 26.35 | 26.19 | -0.24 | -0.91% | 26.11 | 26.50 | 27954 | 7327.35 | 1.99% |
| 2025-07-17 | 26.53 | 26.43 | -0.10 | -0.38% | 26.30 | 26.75 | 31686 | 8396.75 | 2.26% |
| 2025-07-16 | 26.45 | 26.53 | 0.04 | 0.15% | 26.45 | 27.12 | 32025 | 8564.52 | 2.28% |
| 2025-07-15 | 26.85 | 26.49 | -0.61 | -2.25% | 26.01 | 26.85 | 37788 | 9956.11 | 2.69% |
| 2025-07-14 | 26.55 | 27.10 | 0.52 | 1.96% | 26.44 | 27.12 | 31242 | 8365.71 | 2.23% |
| 2025-07-11 | 26.82 | 26.58 | -0.30 | -1.12% | 26.13 | 26.87 | 42586 | 11253.29 | 3.03% |
| 2025-07-10 | 27.04 | 26.88 | -0.32 | -1.18% | 26.73 | 27.29 | 23322 | 6288.82 | 1.66% |
| 2025-07-09 | 27.98 | 27.20 | -0.64 | -2.30% | 27.11 | 28.01 | 29187 | 8024.86 | 2.08% |
| 2025-07-08 | 27.45 | 27.84 | 0.36 | 1.31% | 27.12 | 28.09 | 34747 | 9629.92 | 2.48% |
| 2025-07-07 | 27.60 | 27.48 | -0.13 | -0.47% | 27.33 | 27.84 | 31914 | 8789.61 | 2.27% |
| 2025-07-04 | 29.03 | 27.61 | -1.94 | -6.57% | 27.56 | 29.15 | 63177 | 17685.40 | 4.50% |
| 2025-07-03 | 28.16 | 29.75 | 1.69 | 6.02% | 28.16 | 30.82 | 86658 | 25892.19 | 6.17% |
| 2025-07-02 | 28.59 | 28.06 | -0.52 | -1.82% | 27.92 | 28.60 | 30050 | 8482.07 | 2.14% |
| 2025-07-01 | 27.76 | 28.58 | 0.78 | 2.81% | 27.68 | 29.16 | 49226 | 13997.53 | 3.51% |
上证大盘股票行情在线 K线走势图
浙江自然(605080)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
