成都先导(688222)股票行情
成都先导(688222)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 |
|---|
| 2025-06-19 | 15.83 | 15.62 | -0.36 | -2.25% | 15.48 | 16.09 | 66063 | 10374.03 | 1.65% | 0.00 |
| 2025-06-18 | 16.15 | 15.98 | -0.33 | -2.02% | 15.75 | 16.27 | 94253 | 15029.80 | 2.35% | 0.00 |
| 2025-06-17 | 16.77 | 16.37 | -0.40 | -2.39% | 16.30 | 17.07 | 133786 | 22261.89 | 3.34% | 0.00 |
| 2025-06-16 | 16.69 | 16.77 | 0.49 | 3.01% | 16.54 | 17.38 | 161326 | 27365.09 | 4.03% | 0.00 |
| 2025-06-13 | 16.72 | 16.28 | -0.64 | -3.78% | 16.26 | 16.99 | 120670 | 19900.79 | 3.01% | 0.00 |
| 2025-06-12 | 16.86 | 16.92 | -0.06 | -0.35% | 16.73 | 17.08 | 113571 | 19179.66 | 2.83% | 0.00 |
| 2025-06-11 | 17.16 | 16.98 | -0.18 | -1.05% | 16.86 | 17.32 | 109427 | 18611.55 | 2.73% | 0.19 |
| 2025-06-10 | 17.38 | 17.16 | -0.10 | -0.58% | 17.09 | 17.81 | 201159 | 34915.11 | 5.02% | 0.00 |
| 2025-06-09 | 16.87 | 17.26 | 0.39 | 2.31% | 16.87 | 17.47 | 158911 | 27476.38 | 3.97% | 10000.00 |
| 2025-06-06 | 16.93 | 16.87 | -0.14 | -0.82% | 16.77 | 17.23 | 94696 | 15985.22 | 2.36% | 0.00 |
| 2025-06-05 | 17.33 | 17.01 | -0.41 | -2.35% | 16.89 | 17.45 | 130173 | 22205.04 | 3.25% | 0.00 |
| 2025-06-04 | 17.36 | 17.42 | 0.08 | 0.46% | 17.15 | 17.85 | 155331 | 27149.14 | 3.88% | 0.00 |
| 2025-06-03 | 16.69 | 17.34 | 0.65 | 3.89% | 16.60 | 17.68 | 188452 | 32602.00 | 4.70% | 6.67 |
| 2025-05-30 | 16.88 | 16.69 | -0.36 | -2.11% | 16.65 | 17.18 | 185360 | 31198.40 | 4.63% | 0.00 |
| 2025-05-29 | 15.14 | 17.05 | 1.91 | 12.62% | 15.09 | 17.68 | 306885 | 50629.48 | 7.66% | 10000.00 |
| 2025-05-28 | 15.55 | 15.14 | -0.55 | -3.51% | 15.06 | 15.69 | 98542 | 15010.09 | 2.46% | 0.00 |
| 2025-05-27 | 15.51 | 15.69 | 0.08 | 0.51% | 15.42 | 15.87 | 102763 | 16102.77 | 2.56% | 0.00 |
| 2025-05-26 | 16.17 | 15.61 | -0.65 | -4.00% | 15.49 | 16.21 | 133198 | 20881.97 | 3.32% | 0.00 |
| 2025-05-23 | 16.11 | 16.26 | 0.43 | 2.72% | 15.83 | 16.78 | 214119 | 34913.51 | 5.34% | 10000.00 |
| 2025-05-22 | 15.70 | 15.83 | 0.00 | 0.00% | 15.40 | 16.23 | 118726 | 18860.98 | 2.96% | 0.00 |
| 2025-05-21 | 15.52 | 15.83 | 0.25 | 1.60% | 15.50 | 16.16 | 118006 | 18763.60 | 2.95% | 0.00 |
| 2025-05-20 | 15.30 | 15.58 | 0.34 | 2.23% | 15.29 | 15.99 | 107194 | 16854.97 | 2.68% | 0.00 |
| 2025-05-19 | 15.30 | 15.24 | -0.03 | -0.20% | 14.96 | 15.45 | 51123 | 7744.32 | 1.28% | 0.00 |
| 2025-05-16 | 15.24 | 15.27 | 0.06 | 0.39% | 15.10 | 15.41 | 44892 | 6872.17 | 1.12% | 0.00 |
| 2025-05-15 | 15.62 | 15.21 | -0.34 | -2.19% | 15.12 | 15.65 | 60205 | 9193.66 | 1.50% | 0.00 |
| 2025-05-14 | 15.60 | 15.55 | -0.08 | -0.51% | 15.32 | 15.69 | 59871 | 9282.75 | 1.49% | 0.00 |
| 2025-05-13 | 15.60 | 15.63 | 0.19 | 1.23% | 15.46 | 15.87 | 86193 | 13475.45 | 2.15% | 0.00 |
| 2025-05-12 | 15.53 | 15.44 | -0.09 | -0.58% | 15.33 | 15.68 | 69818 | 10818.09 | 1.74% | 0.00 |
| 2025-05-09 | 15.65 | 15.53 | -0.08 | -0.51% | 15.29 | 15.77 | 64617 | 10017.50 | 1.61% | 0.00 |
| 2025-05-08 | 15.42 | 15.61 | 0.05 | 0.32% | 15.37 | 15.88 | 68605 | 10780.07 | 1.71% | 0.00 |
| 2025-05-07 | 16.00 | 15.56 | -0.26 | -1.64% | 15.35 | 16.00 | 95895 | 15029.67 | 2.39% | 16.20 |
| 2025-05-06 | 15.62 | 15.82 | 0.24 | 1.54% | 15.35 | 15.92 | 93615 | 14670.10 | 2.34% | 0.00 |
| 2025-04-30 | 15.15 | 15.58 | 0.43 | 2.84% | 15.05 | 15.77 | 117106 | 18173.52 | 2.92% | 0.00 |
| 2025-04-29 | 14.81 | 15.15 | 0.27 | 1.81% | 14.70 | 15.30 | 122397 | 18349.81 | 3.05% | 0.00 |
| 2025-04-28 | 14.30 | 14.88 | 0.72 | 5.08% | 13.93 | 15.05 | 160578 | 23593.16 | 4.01% | 0.00 |
| 2025-04-25 | 14.60 | 14.16 | 0.07 | 0.50% | 14.06 | 14.98 | 114042 | 16374.69 | 2.85% | 0.00 |
| 2025-04-24 | 14.40 | 14.09 | -0.34 | -2.36% | 13.95 | 14.59 | 77168 | 10983.56 | 1.93% | 0.00 |
| 2025-04-23 | 14.11 | 14.43 | 0.39 | 2.78% | 14.03 | 14.56 | 90375 | 12966.55 | 2.26% | 0.00 |
| 2025-04-22 | 14.21 | 14.04 | -0.16 | -1.13% | 13.98 | 14.25 | 49973 | 7026.92 | 1.25% | 0.00 |
| 2025-04-21 | 13.60 | 14.20 | 0.42 | 3.05% | 13.60 | 14.25 | 66903 | 9400.08 | 1.67% | 0.00 |
| 2025-04-18 | 14.13 | 13.78 | -0.33 | -2.34% | 13.70 | 14.35 | 76443 | 10625.84 | 1.91% | 0.00 |
| 2025-04-17 | 14.03 | 14.11 | -0.12 | -0.84% | 14.03 | 14.50 | 46521 | 6631.02 | 1.16% | 0.00 |
| 2025-04-16 | 14.35 | 14.23 | -0.27 | -1.86% | 13.91 | 14.50 | 80185 | 11420.25 | 2.00% | 0.00 |
| 2025-04-15 | 14.55 | 14.50 | -0.10 | -0.68% | 14.33 | 14.71 | 62768 | 9083.28 | 1.57% | 0.00 |
| 2025-04-14 | 14.59 | 14.60 | -0.01 | -0.07% | 14.50 | 15.04 | 98924 | 14593.39 | 2.47% | 0.00 |
| 2025-04-11 | 14.86 | 14.61 | 0.81 | 5.87% | 14.55 | 15.49 | 176742 | 26461.73 | 4.41% | 0.00 |
| 2025-04-10 | 13.65 | 13.80 | 0.46 | 3.45% | 13.65 | 14.17 | 111118 | 15466.48 | 2.77% | 0.00 |
| 2025-04-09 | 12.75 | 13.34 | 0.14 | 1.06% | 11.85 | 13.49 | 149828 | 19072.09 | 3.74% | 99.00 |
| 2025-04-08 | 13.01 | 13.20 | 0.38 | 2.96% | 12.61 | 13.70 | 156192 | 20444.10 | 3.90% | 0.00 |
| 2025-04-07 | 14.00 | 12.82 | -3.20 | -19.98% | 12.82 | 14.99 | 186082 | 25074.39 | 4.64% | 0.00 |
| 2025-04-03 | 16.40 | 16.02 | -0.64 | -3.84% | 15.93 | 17.13 | 177829 | 29199.43 | 4.44% | 0.00 |
| 2025-04-02 | 16.68 | 16.66 | -0.17 | -1.01% | 16.59 | 17.50 | 221107 | 37449.10 | 5.52% | 3.00 |
| 2025-04-01 | 16.44 | 16.83 | 1.34 | 8.65% | 16.01 | 17.62 | 333190 | 56195.79 | 8.32% | 0.00 |
| 2025-03-31 | 15.24 | 15.49 | -0.06 | -0.39% | 14.98 | 15.67 | 96481 | 14719.84 | 2.41% | 0.00 |
| 2025-03-28 | 15.42 | 15.55 | 0.13 | 0.84% | 15.35 | 16.15 | 124803 | 19716.32 | 3.11% | 0.00 |
| 2025-03-27 | 15.15 | 15.42 | 0.29 | 1.92% | 14.85 | 15.68 | 78474 | 12061.60 | 1.96% | 0.00 |
| 2025-03-26 | 15.11 | 15.13 | 0.02 | 0.13% | 15.05 | 15.32 | 42981 | 6524.04 | 1.07% | 0.00 |
| 2025-03-25 | 15.15 | 15.11 | 0.00 | 0.00% | 14.84 | 15.40 | 68107 | 10307.76 | 1.70% | 0.00 |
| 2025-03-24 | 15.31 | 15.11 | -0.25 | -1.63% | 14.72 | 15.45 | 78200 | 11736.82 | 1.95% | 0.00 |
| 2025-03-21 | 15.80 | 15.36 | -0.54 | -3.40% | 15.30 | 15.96 | 72799 | 11309.65 | 1.82% | 0.00 |
| 2025-03-20 | 15.95 | 15.90 | -0.04 | -0.25% | 15.71 | 16.26 | 68803 | 11012.76 | 1.72% | 0.00 |
| 2025-03-19 | 15.88 | 15.94 | 0.06 | 0.38% | 15.81 | 16.48 | 109657 | 17672.00 | 2.74% | 0.00 |
| 2025-03-18 | 15.85 | 15.88 | 0.10 | 0.63% | 15.78 | 16.27 | 88810 | 14200.43 | 2.22% | 0.00 |
| 2025-03-17 | 15.93 | 15.78 | 0.02 | 0.13% | 15.42 | 15.98 | 82086 | 12880.59 | 2.05% | 0.00 |
| 2025-03-14 | 15.55 | 15.76 | 0.25 | 1.61% | 15.31 | 15.79 | 88221 | 13757.61 | 2.20% | 0.00 |
| 2025-03-13 | 16.05 | 15.51 | -0.70 | -4.32% | 15.35 | 16.21 | 125941 | 19680.26 | 3.14% | 0.00 |
| 2025-03-12 | 16.36 | 16.21 | -0.23 | -1.40% | 16.14 | 16.65 | 89181 | 14588.65 | 2.23% | 0.00 |
| 2025-03-11 | 16.05 | 16.44 | -0.10 | -0.60% | 16.03 | 16.49 | 89042 | 14517.90 | 2.22% | 0.00 |
| 2025-03-10 | 17.66 | 16.54 | 0.06 | 0.36% | 16.24 | 17.70 | 195817 | 32720.74 | 4.89% | 0.00 |
| 2025-03-07 | 17.04 | 16.48 | -0.56 | -3.29% | 16.38 | 17.04 | 108895 | 18168.07 | 2.72% | 0.00 |
| 2025-03-06 | 16.76 | 17.04 | 0.37 | 2.22% | 16.70 | 17.39 | 122763 | 21001.95 | 3.06% | 2.19 |
| 2025-03-05 | 16.66 | 16.67 | -0.08 | -0.48% | 16.31 | 16.83 | 77267 | 12778.45 | 1.93% | 0.00 |
| 2025-03-04 | 16.00 | 16.75 | 0.27 | 1.64% | 16.00 | 17.00 | 125802 | 20999.34 | 3.14% | 0.00 |
| 2025-03-03 | 15.80 | 16.48 | -0.49 | -2.89% | 15.70 | 16.95 | 210571 | 34577.71 | 5.26% | 0.00 |
| 2025-02-28 | 18.28 | 16.97 | -0.81 | -4.56% | 16.81 | 18.44 | 224876 | 39477.18 | 5.61% | 0.00 |
| 2025-02-27 | 17.50 | 17.78 | 0.21 | 1.20% | 17.23 | 17.90 | 149943 | 26312.18 | 3.74% | 0.00 |
| 2025-02-26 | 17.49 | 17.57 | 0.18 | 1.04% | 16.80 | 17.58 | 149814 | 25858.92 | 3.74% | 20.00 |
| 2025-02-25 | 17.32 | 17.39 | -0.34 | -1.92% | 17.09 | 17.80 | 161261 | 28137.11 | 4.02% | 0.00 |
| 2025-02-24 | 18.13 | 17.73 | -0.45 | -2.48% | 17.45 | 18.18 | 203133 | 35923.27 | 5.07% | 0.00 |
| 2025-02-21 | 18.05 | 18.18 | 0.07 | 0.39% | 17.70 | 18.50 | 246080 | 44471.87 | 6.14% | 2.00 |
上证大盘股票行情在线 K线走势图
