共创草坪(605099)股票行情
共创草坪(605099)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 |
|---|
| 2025-08-06 | 31.54 | 31.21 | -0.36 | -1.14% | 31.11 | 31.77 | 67720 | 21197.18 | 1.69% |
| 2025-08-05 | 32.40 | 31.57 | -0.97 | -2.98% | 31.55 | 32.60 | 96880 | 30860.60 | 2.42% |
| 2025-08-04 | 32.01 | 32.54 | -2.96 | -8.34% | 31.95 | 33.48 | 157682 | 50825.41 | 3.94% |
| 2025-08-01 | 35.88 | 35.50 | -3.94 | -9.99% | 35.50 | 37.00 | 45155 | 16131.06 | 1.13% |
| 2025-07-31 | 38.40 | 39.44 | 0.66 | 1.70% | 37.48 | 41.78 | 160655 | 62767.55 | 4.02% |
| 2025-07-30 | 34.50 | 38.78 | 3.53 | 10.01% | 34.43 | 38.78 | 136607 | 50025.84 | 3.41% |
| 2025-07-29 | 32.55 | 35.25 | 2.48 | 7.57% | 32.22 | 35.85 | 153463 | 53012.72 | 3.84% |
| 2025-07-28 | 32.42 | 32.77 | 0.57 | 1.77% | 32.12 | 33.91 | 68326 | 22591.80 | 1.71% |
| 2025-07-25 | 31.88 | 32.20 | 0.25 | 0.78% | 31.81 | 32.60 | 29552 | 9539.88 | 0.74% |
| 2025-07-24 | 31.74 | 31.95 | 0.15 | 0.47% | 31.73 | 32.05 | 19963 | 6354.93 | 0.50% |
| 2025-07-23 | 31.80 | 31.80 | -0.18 | -0.56% | 31.73 | 32.19 | 22747 | 7265.14 | 0.57% |
| 2025-07-22 | 32.80 | 31.98 | -1.05 | -3.18% | 31.82 | 32.95 | 56215 | 18110.93 | 1.41% |
| 2025-07-21 | 33.50 | 33.03 | -0.73 | -2.16% | 32.91 | 33.61 | 40964 | 13563.07 | 1.02% |
| 2025-07-18 | 33.36 | 33.76 | 0.40 | 1.20% | 33.16 | 33.96 | 38783 | 13024.52 | 0.97% |
| 2025-07-17 | 33.18 | 33.36 | 0.19 | 0.57% | 33.08 | 33.41 | 26083 | 8676.07 | 0.65% |
| 2025-07-16 | 33.33 | 33.17 | -0.03 | -0.09% | 32.80 | 33.56 | 24188 | 8061.43 | 0.60% |
| 2025-07-15 | 33.75 | 33.20 | -0.55 | -1.63% | 33.18 | 33.75 | 31556 | 10539.42 | 0.79% |
| 2025-07-14 | 33.77 | 33.75 | -0.37 | -1.08% | 33.41 | 34.13 | 40054 | 13486.84 | 1.00% |
| 2025-07-11 | 33.80 | 34.12 | 0.00 | 0.00% | 33.63 | 34.44 | 48211 | 16381.60 | 1.21% |
| 2025-07-10 | 35.44 | 34.12 | -0.98 | -2.79% | 33.71 | 35.44 | 65066 | 22357.08 | 1.63% |
| 2025-07-09 | 35.45 | 35.10 | -0.90 | -2.50% | 35.05 | 35.79 | 70792 | 25014.34 | 1.77% |
| 2025-07-08 | 37.60 | 36.00 | -1.40 | -3.74% | 34.67 | 37.60 | 152578 | 54470.89 | 3.81% |
| 2025-07-07 | 34.35 | 37.40 | 3.40 | 10.00% | 33.10 | 37.40 | 114393 | 40908.71 | 2.86% |
| 2025-07-04 | 33.96 | 34.00 | 0.10 | 0.29% | 33.05 | 34.80 | 73249 | 24854.96 | 1.83% |
| 2025-07-03 | 34.51 | 33.90 | -1.19 | -3.39% | 33.50 | 34.58 | 84549 | 28713.69 | 2.11% |
| 2025-07-02 | 33.78 | 35.09 | 1.22 | 3.60% | 33.20 | 35.45 | 124570 | 43317.28 | 3.11% |
| 2025-07-01 | 33.60 | 33.87 | 0.28 | 0.83% | 32.58 | 35.10 | 124156 | 42032.18 | 3.10% |
| 2025-06-30 | 33.23 | 33.59 | 0.51 | 1.54% | 32.82 | 33.73 | 91471 | 30415.14 | 2.29% |
| 2025-06-27 | 32.49 | 33.08 | 0.35 | 1.07% | 32.40 | 33.39 | 78210 | 25758.95 | 1.95% |
| 2025-06-26 | 32.57 | 32.73 | 0.02 | 0.06% | 32.43 | 33.21 | 82248 | 26934.38 | 2.06% |
| 2025-06-25 | 33.78 | 32.71 | -1.50 | -4.38% | 32.36 | 34.06 | 119809 | 39593.96 | 2.99% |
| 2025-06-24 | 34.81 | 34.21 | -0.59 | -1.70% | 34.00 | 35.50 | 111971 | 38736.47 | 2.80% |
| 2025-06-23 | 34.05 | 34.80 | -0.49 | -1.39% | 33.30 | 35.21 | 110252 | 37898.27 | 2.76% |
| 2025-06-20 | 33.80 | 35.29 | 0.95 | 2.77% | 33.10 | 35.31 | 133358 | 45912.20 | 3.33% |
| 2025-06-19 | 35.21 | 34.34 | -0.82 | -2.33% | 33.84 | 35.92 | 145268 | 50670.73 | 3.63% |
| 2025-06-18 | 35.47 | 35.16 | -1.47 | -4.01% | 34.61 | 36.28 | 148918 | 52564.42 | 3.72% |
| 2025-06-17 | 39.10 | 36.63 | -4.07 | -10.00% | 36.63 | 40.19 | 174511 | 66494.14 | 4.36% |
| 2025-06-16 | 44.10 | 40.70 | -4.30 | -9.56% | 40.50 | 44.15 | 203105 | 83399.72 | 5.08% |
| 2025-06-13 | 42.88 | 45.00 | 0.00 | 0.00% | 42.11 | 45.18 | 171046 | 75283.82 | 4.28% |
| 2025-06-12 | 44.50 | 45.00 | 0.37 | 0.83% | 42.10 | 45.54 | 199280 | 87471.31 | 4.98% |
| 2025-06-11 | 46.51 | 44.63 | 0.43 | 0.97% | 43.01 | 48.01 | 217165 | 99183.78 | 5.43% |
| 2025-06-10 | 44.20 | 44.20 | 4.02 | 10.00% | 43.20 | 44.20 | 123321 | 54445.55 | 3.08% |
| 2025-06-09 | 39.00 | 40.18 | 3.65 | 9.99% | 38.61 | 40.18 | 116274 | 46333.97 | 2.91% |
| 2025-06-06 | 35.60 | 36.53 | 3.32 | 10.00% | 32.82 | 36.53 | 176906 | 61913.86 | 4.42% |
| 2025-06-05 | 33.80 | 33.85 | 3.08 | 10.01% | 32.62 | 33.85 | 51209 | 17207.31 | 1.28% |
| 2025-06-04 | 30.77 | 30.77 | 2.80 | 10.01% | 29.19 | 30.77 | 87566 | 26629.87 | 2.19% |
| 2025-06-03 | 27.97 | 27.97 | 2.54 | 9.99% | 27.97 | 27.97 | 25840 | 7227.45 | 0.65% |
| 2025-05-30 | 23.20 | 25.43 | 2.31 | 9.99% | 23.20 | 25.43 | 51048 | 12685.20 | 1.28% |
| 2025-05-29 | 24.00 | 23.12 | -0.60 | -2.53% | 23.05 | 24.00 | 18398 | 4291.20 | 0.46% |
| 2025-05-28 | 22.83 | 23.72 | 0.83 | 3.63% | 22.74 | 23.93 | 25844 | 6091.89 | 0.65% |
| 2025-05-27 | 22.87 | 22.89 | 0.04 | 0.18% | 22.78 | 23.16 | 13222 | 3038.29 | 0.33% |
| 2025-05-26 | 22.42 | 22.85 | 0.43 | 1.92% | 22.42 | 22.92 | 13990 | 3185.16 | 0.35% |
| 2025-05-23 | 22.52 | 22.42 | -0.19 | -0.84% | 22.36 | 22.76 | 10186 | 2294.93 | 0.25% |
| 2025-05-22 | 22.63 | 22.61 | -0.02 | -0.09% | 22.50 | 23.15 | 16217 | 3691.79 | 0.41% |
| 2025-05-21 | 23.40 | 22.63 | -0.72 | -3.08% | 22.51 | 23.40 | 20999 | 4813.25 | 0.52% |
| 2025-05-20 | 22.56 | 23.35 | 0.81 | 3.59% | 22.50 | 23.45 | 16778 | 3888.64 | 0.42% |
| 2025-05-19 | 22.82 | 22.54 | -0.23 | -1.01% | 22.37 | 22.91 | 15323 | 3456.26 | 0.38% |
| 2025-05-16 | 21.91 | 22.77 | 0.73 | 3.31% | 21.88 | 22.85 | 22681 | 5112.38 | 0.57% |
| 2025-05-15 | 21.58 | 22.04 | 0.54 | 2.51% | 21.33 | 22.22 | 15821 | 3474.12 | 0.40% |
| 2025-05-14 | 21.65 | 21.50 | -0.25 | -1.15% | 21.13 | 21.76 | 12006 | 2569.87 | 0.30% |
| 2025-05-13 | 22.00 | 21.75 | -0.07 | -0.32% | 21.68 | 22.15 | 10972 | 2396.01 | 0.27% |
| 2025-05-12 | 21.50 | 21.82 | 0.52 | 2.44% | 21.38 | 21.90 | 16075 | 3485.43 | 0.40% |
| 2025-05-09 | 20.93 | 21.30 | 0.41 | 1.96% | 20.82 | 21.38 | 9844 | 2087.10 | 0.25% |
| 2025-05-08 | 21.16 | 20.89 | -0.21 | -1.00% | 20.81 | 21.16 | 10068 | 2110.53 | 0.25% |
| 2025-05-07 | 21.22 | 21.10 | -0.12 | -0.57% | 20.93 | 21.47 | 17307 | 3663.55 | 0.43% |
| 2025-05-06 | 20.50 | 21.22 | 1.08 | 5.36% | 20.14 | 21.34 | 30363 | 6382.55 | 0.76% |
| 2025-04-30 | 20.08 | 20.14 | 0.13 | 0.65% | 19.99 | 20.48 | 10646 | 2153.78 | 0.27% |
| 2025-04-29 | 20.08 | 20.01 | 0.13 | 0.65% | 19.77 | 20.30 | 14341 | 2873.57 | 0.36% |
| 2025-04-28 | 19.94 | 19.88 | 0.88 | 4.63% | 19.72 | 20.68 | 26579 | 5364.28 | 0.66% |
| 2025-04-25 | 18.88 | 19.00 | 0.05 | 0.26% | 18.75 | 19.12 | 7124 | 1354.95 | 0.18% |
| 2025-04-24 | 18.92 | 18.95 | 0.08 | 0.42% | 18.71 | 19.20 | 9420 | 1786.92 | 0.24% |
| 2025-04-23 | 18.76 | 18.87 | 0.18 | 0.96% | 18.76 | 19.04 | 7720 | 1460.05 | 0.19% |
| 2025-04-22 | 18.62 | 18.69 | -0.09 | -0.48% | 18.60 | 18.94 | 6306 | 1182.64 | 0.16% |
| 2025-04-21 | 18.46 | 18.78 | 0.36 | 1.95% | 18.28 | 18.79 | 9246 | 1722.88 | 0.23% |
| 2025-04-18 | 18.20 | 18.42 | 0.11 | 0.60% | 18.20 | 18.49 | 5465 | 1002.61 | 0.14% |
| 2025-04-17 | 18.22 | 18.31 | -0.09 | -0.49% | 18.19 | 18.45 | 6299 | 1156.22 | 0.16% |
| 2025-04-16 | 18.65 | 18.40 | -0.18 | -0.97% | 18.05 | 18.72 | 9710 | 1776.74 | 0.24% |
| 2025-04-15 | 19.40 | 18.58 | -0.42 | -2.21% | 18.47 | 19.40 | 13089 | 2442.09 | 0.33% |
| 2025-04-14 | 18.85 | 19.00 | 0.81 | 4.45% | 18.70 | 19.63 | 26342 | 5040.17 | 0.66% |
| 2025-04-11 | 18.03 | 18.19 | 0.05 | 0.28% | 18.03 | 18.46 | 11489 | 2093.02 | 0.29% |
上证大盘股票行情在线 K线走势图
