园林股份(605303)股票行情
园林股份(605303)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 |
|---|
| 2025-06-20 | 12.19 | 11.94 | -0.18 | -1.49% | 11.80 | 12.30 | 35344 | 4249.17 | 2.19% |
| 2025-06-19 | 12.52 | 12.12 | -0.40 | -3.19% | 12.09 | 12.60 | 42837 | 5278.00 | 2.66% |
| 2025-06-18 | 12.50 | 12.52 | 0.00 | 0.00% | 12.30 | 12.55 | 27770 | 3452.45 | 1.72% |
| 2025-06-17 | 12.45 | 12.52 | 0.10 | 0.81% | 12.17 | 12.62 | 41795 | 5170.33 | 2.59% |
| 2025-06-16 | 11.99 | 12.42 | 0.40 | 3.33% | 11.92 | 12.58 | 69847 | 8635.19 | 4.33% |
| 2025-06-13 | 12.13 | 12.02 | -0.07 | -0.58% | 11.76 | 12.18 | 48505 | 5791.71 | 3.01% |
| 2025-06-12 | 11.94 | 12.09 | 0.07 | 0.58% | 11.94 | 12.32 | 47976 | 5830.25 | 2.98% |
| 2025-06-11 | 12.04 | 12.02 | 0.00 | 0.00% | 11.94 | 12.41 | 61014 | 7381.99 | 3.78% |
| 2025-06-10 | 12.20 | 12.02 | -0.01 | -0.08% | 11.84 | 12.60 | 91048 | 11105.17 | 5.65% |
| 2025-06-09 | 11.89 | 12.03 | 0.06 | 0.50% | 11.66 | 12.28 | 116360 | 13965.73 | 7.22% |
| 2025-06-06 | 11.00 | 11.97 | 0.85 | 7.64% | 11.00 | 12.14 | 145902 | 17071.44 | 9.05% |
| 2025-06-05 | 10.58 | 11.12 | 0.53 | 5.00% | 10.50 | 11.62 | 151043 | 16858.27 | 9.37% |
| 2025-06-04 | 10.47 | 10.59 | 0.03 | 0.28% | 10.41 | 10.70 | 69277 | 7327.99 | 4.30% |
| 2025-06-03 | 10.48 | 10.56 | 0.15 | 1.44% | 10.31 | 10.58 | 75820 | 7936.26 | 4.70% |
| 2025-05-30 | 10.65 | 10.41 | -0.23 | -2.16% | 10.36 | 10.69 | 94269 | 9892.69 | 5.85% |
| 2025-05-29 | 10.91 | 10.64 | -0.38 | -3.45% | 10.53 | 11.12 | 191410 | 20422.03 | 11.87% |
| 2025-05-28 | 9.99 | 11.02 | 1.00 | 9.98% | 9.99 | 11.02 | 101179 | 10885.45 | 6.28% |
| 2025-05-27 | 10.00 | 10.02 | 0.03 | 0.30% | 9.90 | 10.10 | 25438 | 2547.25 | 1.58% |
| 2025-05-26 | 9.85 | 9.99 | 0.10 | 1.01% | 9.84 | 10.02 | 18559 | 1844.60 | 1.15% |
| 2025-05-23 | 9.93 | 9.89 | -0.05 | -0.50% | 9.79 | 10.10 | 33921 | 3378.99 | 2.10% |
| 2025-05-22 | 10.06 | 9.94 | -0.21 | -2.07% | 9.92 | 10.25 | 29217 | 2936.53 | 1.81% |
| 2025-05-21 | 10.27 | 10.15 | -0.15 | -1.46% | 10.05 | 10.39 | 24853 | 2526.55 | 1.54% |
| 2025-05-20 | 10.14 | 10.30 | 0.17 | 1.68% | 9.97 | 10.38 | 45984 | 4695.75 | 2.85% |
| 2025-05-19 | 10.02 | 10.13 | 0.22 | 2.22% | 9.99 | 10.43 | 49930 | 5089.28 | 3.10% |
| 2025-05-16 | 9.90 | 9.91 | -0.02 | -0.20% | 9.90 | 10.04 | 27214 | 2708.51 | 1.69% |
| 2025-05-15 | 9.88 | 9.93 | 0.04 | 0.40% | 9.82 | 10.05 | 30821 | 3053.77 | 1.91% |
| 2025-05-14 | 10.02 | 9.89 | -0.17 | -1.69% | 9.84 | 10.08 | 31475 | 3126.24 | 1.95% |
| 2025-05-13 | 10.04 | 10.06 | 0.04 | 0.40% | 9.96 | 10.20 | 47179 | 4751.71 | 2.93% |
| 2025-05-12 | 9.94 | 10.02 | 0.12 | 1.21% | 9.70 | 10.05 | 50815 | 5021.78 | 3.15% |
| 2025-05-09 | 9.98 | 9.90 | -0.08 | -0.80% | 9.80 | 10.08 | 47226 | 4679.23 | 2.93% |
| 2025-05-08 | 9.94 | 9.98 | 0.21 | 2.15% | 9.68 | 10.07 | 71965 | 7165.38 | 4.46% |
| 2025-05-07 | 9.75 | 9.77 | 0.14 | 1.45% | 9.60 | 9.90 | 118457 | 11557.87 | 7.35% |
| 2025-05-06 | 9.34 | 9.63 | 0.58 | 6.41% | 9.22 | 9.96 | 154677 | 15067.54 | 9.59% |
| 2025-04-30 | 8.70 | 9.05 | 0.39 | 4.50% | 8.67 | 9.15 | 50136 | 4514.18 | 3.11% |
| 2025-04-29 | 8.46 | 8.66 | 0.27 | 3.22% | 8.41 | 8.80 | 37178 | 3226.02 | 2.31% |
| 2025-04-28 | 8.68 | 8.39 | -0.30 | -3.45% | 8.33 | 8.68 | 35314 | 2975.00 | 2.19% |
| 2025-04-25 | 8.70 | 8.69 | 0.06 | 0.70% | 8.58 | 8.80 | 23696 | 2061.15 | 1.47% |
| 2025-04-24 | 8.82 | 8.63 | -0.16 | -1.82% | 8.56 | 8.82 | 23814 | 2068.08 | 1.48% |
| 2025-04-23 | 8.78 | 8.79 | 0.09 | 1.03% | 8.72 | 8.90 | 24067 | 2122.56 | 1.49% |
| 2025-04-22 | 8.84 | 8.70 | -0.15 | -1.69% | 8.69 | 8.89 | 23458 | 2052.25 | 1.45% |
| 2025-04-21 | 8.74 | 8.85 | 0.14 | 1.61% | 8.60 | 8.88 | 21790 | 1919.17 | 1.35% |
| 2025-04-18 | 8.80 | 8.71 | -0.04 | -0.46% | 8.56 | 8.80 | 28295 | 2457.30 | 1.75% |
| 2025-04-17 | 8.64 | 8.75 | 0.19 | 2.22% | 8.51 | 8.83 | 26476 | 2313.78 | 1.64% |
| 2025-04-16 | 8.74 | 8.56 | -0.24 | -2.73% | 8.40 | 8.78 | 29769 | 2551.82 | 1.85% |
| 2025-04-15 | 8.82 | 8.80 | -0.03 | -0.34% | 8.66 | 8.89 | 28997 | 2538.88 | 1.80% |
| 2025-04-14 | 8.72 | 8.83 | 0.21 | 2.44% | 8.62 | 8.88 | 31149 | 2741.64 | 1.93% |
| 2025-04-11 | 8.56 | 8.62 | 0.05 | 0.58% | 8.47 | 8.73 | 36136 | 3117.77 | 2.24% |
| 2025-04-10 | 8.50 | 8.57 | 0.19 | 2.27% | 8.49 | 8.71 | 53393 | 4596.72 | 3.31% |
| 2025-04-09 | 7.83 | 8.38 | 0.40 | 5.01% | 7.45 | 8.44 | 71972 | 5741.66 | 4.46% |
| 2025-04-08 | 8.18 | 7.98 | -0.36 | -4.32% | 7.84 | 8.34 | 49562 | 3985.43 | 3.07% |
| 2025-04-07 | 8.86 | 8.34 | -0.93 | -10.03% | 8.34 | 8.86 | 39344 | 3322.13 | 2.44% |
| 2025-04-03 | 9.20 | 9.27 | -0.02 | -0.22% | 9.16 | 9.33 | 22531 | 2089.63 | 1.40% |
| 2025-04-02 | 9.30 | 9.29 | -0.03 | -0.32% | 9.25 | 9.39 | 21028 | 1960.71 | 1.30% |
| 2025-04-01 | 9.21 | 9.32 | 0.10 | 1.08% | 9.21 | 9.39 | 32123 | 2998.65 | 1.99% |
| 2025-03-31 | 9.28 | 9.22 | -0.13 | -1.39% | 9.10 | 9.33 | 39145 | 3602.45 | 2.43% |
| 2025-03-28 | 9.49 | 9.35 | -0.14 | -1.48% | 9.32 | 9.52 | 32802 | 3083.45 | 2.03% |
| 2025-03-27 | 9.58 | 9.49 | -0.17 | -1.76% | 9.40 | 9.66 | 45690 | 4342.58 | 2.83% |
| 2025-03-26 | 9.53 | 9.66 | 0.07 | 0.73% | 9.53 | 9.74 | 58522 | 5662.27 | 3.63% |
| 2025-03-25 | 9.92 | 9.59 | -0.33 | -3.33% | 9.52 | 9.92 | 70646 | 6820.00 | 4.38% |
| 2025-03-24 | 10.00 | 9.92 | -0.10 | -1.00% | 9.82 | 10.10 | 69427 | 6901.56 | 4.31% |
| 2025-03-21 | 10.13 | 10.02 | -0.13 | -1.28% | 9.94 | 10.17 | 85888 | 8599.94 | 5.33% |
| 2025-03-20 | 10.25 | 10.15 | -0.17 | -1.65% | 10.11 | 10.55 | 128654 | 13204.08 | 7.98% |
| 2025-03-19 | 10.39 | 10.32 | -0.18 | -1.71% | 10.08 | 10.41 | 124480 | 12740.44 | 7.72% |
| 2025-03-18 | 10.68 | 10.50 | -0.02 | -0.19% | 10.29 | 10.74 | 146597 | 15386.56 | 9.09% |
| 2025-03-17 | 11.07 | 10.52 | -0.84 | -7.39% | 10.40 | 11.07 | 186959 | 20008.40 | 11.60% |
| 2025-03-14 | 10.94 | 11.36 | -0.80 | -6.58% | 10.94 | 12.20 | 343541 | 38105.89 | 21.31% |
| 2025-03-13 | 12.30 | 12.16 | -1.00 | -7.60% | 11.84 | 13.66 | 382963 | 47378.25 | 23.75% |
| 2025-03-12 | 13.16 | 13.16 | 1.20 | 10.03% | 12.20 | 13.16 | 409444 | 52771.86 | 25.39% |
| 2025-03-11 | 11.96 | 11.96 | 1.09 | 10.03% | 11.96 | 11.96 | 26328 | 3148.89 | 1.63% |
| 2025-03-10 | 10.87 | 10.87 | 0.99 | 10.02% | 10.87 | 10.87 | 36238 | 3939.12 | 2.25% |
| 2025-03-07 | 9.00 | 9.88 | 0.90 | 10.02% | 8.94 | 9.88 | 82286 | 8017.26 | 5.10% |
| 2025-03-06 | 9.01 | 8.98 | -0.02 | -0.22% | 8.88 | 9.22 | 46965 | 4236.44 | 2.91% |
| 2025-03-05 | 8.88 | 9.00 | 0.06 | 0.67% | 8.88 | 9.22 | 64351 | 5816.66 | 3.99% |
| 2025-03-04 | 8.46 | 8.94 | 0.45 | 5.30% | 8.42 | 9.34 | 102616 | 9140.91 | 6.36% |
| 2025-03-03 | 8.41 | 8.49 | 0.14 | 1.68% | 8.37 | 8.60 | 20474 | 1740.80 | 1.27% |
| 2025-02-28 | 8.46 | 8.35 | -0.14 | -1.65% | 8.32 | 8.58 | 23377 | 1976.17 | 1.45% |
| 2025-02-27 | 8.55 | 8.49 | -0.06 | -0.70% | 8.33 | 8.65 | 21950 | 1865.03 | 1.36% |
| 2025-02-26 | 8.69 | 8.55 | -0.15 | -1.72% | 8.41 | 8.79 | 46421 | 4004.69 | 2.88% |
| 2025-02-25 | 8.49 | 8.70 | 0.10 | 1.16% | 8.49 | 8.80 | 27543 | 2388.05 | 1.71% |
| 2025-02-24 | 8.38 | 8.60 | 0.25 | 2.99% | 8.27 | 8.76 | 30504 | 2605.70 | 1.89% |
上证大盘股票行情在线 K线走势图
