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 |
|---|
| 2025-08-01 | 23.69 | 23.83 | 0.39 | 1.66% | 23.39 | 25.30 | 377540 | 91768.87 | 9.42% | 10.00 |
| 2025-07-31 | 23.36 | 23.44 | -0.21 | -0.89% | 23.12 | 24.20 | 308260 | 73032.84 | 7.69% | 0.00 |
| 2025-07-30 | 23.29 | 23.65 | -0.07 | -0.30% | 23.03 | 24.79 | 362953 | 86797.55 | 9.06% | 10.00 |
| 2025-07-29 | 23.00 | 23.72 | 0.94 | 4.13% | 22.25 | 24.32 | 412417 | 97060.99 | 10.29% | 11.29 |
| 2025-07-28 | 22.83 | 22.78 | -0.07 | -0.31% | 22.69 | 23.25 | 216088 | 49459.07 | 5.39% | 0.00 |
| 2025-07-25 | 24.00 | 22.85 | -1.29 | -5.34% | 22.60 | 24.12 | 344630 | 79664.46 | 8.60% | 4.00 |
| 2025-07-24 | 24.85 | 24.14 | 0.18 | 0.75% | 23.50 | 25.93 | 369261 | 90017.42 | 9.22% | 12.22 |
| 2025-07-23 | 24.50 | 23.96 | -0.69 | -2.80% | 23.70 | 25.35 | 392866 | 95637.27 | 9.80% | 0.00 |
| 2025-07-22 | 23.66 | 24.65 | 0.99 | 4.18% | 23.66 | 26.49 | 506844 | 127118.71 | 12.65% | 0.00 |
| 2025-07-21 | 22.17 | 23.66 | 1.42 | 6.38% | 22.07 | 24.20 | 576666 | 133617.38 | 14.39% | 0.00 |
| 2025-07-18 | 22.50 | 22.24 | 0.78 | 3.63% | 21.44 | 23.45 | 699803 | 155562.34 | 17.47% | 0.00 |
| 2025-07-17 | 18.56 | 21.46 | 3.58 | 20.02% | 18.56 | 21.46 | 494095 | 102200.51 | 12.33% | 0.00 |
| 2025-07-16 | 17.78 | 17.88 | -0.10 | -0.56% | 17.61 | 18.16 | 128897 | 23010.61 | 3.22% | 5.00 |
| 2025-07-15 | 17.96 | 17.98 | -0.10 | -0.55% | 17.41 | 18.05 | 183656 | 32527.00 | 4.58% | 0.00 |
| 2025-07-14 | 17.26 | 18.08 | 0.78 | 4.51% | 17.18 | 18.35 | 264732 | 47193.56 | 6.61% | 8.00 |
| 2025-07-11 | 16.86 | 17.30 | 0.43 | 2.55% | 16.80 | 17.38 | 168658 | 28901.82 | 4.21% | 8.00 |
| 2025-07-10 | 16.83 | 16.87 | -0.06 | -0.35% | 16.75 | 17.26 | 138629 | 23548.60 | 3.46% | 0.00 |
| 2025-07-09 | 16.62 | 16.93 | 0.21 | 1.26% | 16.35 | 17.38 | 199354 | 33649.70 | 4.98% | 0.00 |
| 2025-07-08 | 16.00 | 16.72 | 0.64 | 3.98% | 15.99 | 17.15 | 212985 | 35651.31 | 5.32% | 0.00 |
| 2025-07-07 | 16.60 | 16.08 | -0.51 | -3.07% | 16.00 | 16.62 | 108277 | 17571.56 | 2.70% | 0.00 |
| 2025-07-04 | 16.52 | 16.59 | 0.15 | 0.91% | 16.16 | 16.77 | 140754 | 23184.90 | 3.51% | 0.00 |
| 2025-07-03 | 16.40 | 16.44 | 0.09 | 0.55% | 16.19 | 16.62 | 87603 | 14378.72 | 2.19% | 0.00 |
| 2025-07-02 | 16.58 | 16.35 | -0.33 | -1.98% | 16.17 | 16.88 | 112649 | 18521.60 | 2.81% | 0.00 |
| 2025-07-01 | 15.91 | 16.68 | 0.60 | 3.73% | 15.88 | 16.68 | 195605 | 32188.94 | 4.88% | 0.00 |
| 2025-06-30 | 15.70 | 16.08 | -0.16 | -0.99% | 14.96 | 16.10 | 244316 | 37639.14 | 6.10% | 0.00 |
| 2025-06-27 | 15.59 | 16.24 | 0.66 | 4.24% | 15.52 | 16.56 | 143155 | 23198.58 | 3.57% | 0.00 |
| 2025-06-26 | 15.98 | 15.58 | -0.40 | -2.50% | 15.51 | 15.98 | 89820 | 14045.56 | 2.24% | 0.00 |
| 2025-06-25 | 15.91 | 15.98 | 0.10 | 0.63% | 15.66 | 16.05 | 76218 | 12096.38 | 1.90% | 0.00 |
| 2025-06-24 | 15.78 | 15.88 | 0.13 | 0.83% | 15.66 | 16.02 | 73963 | 11741.46 | 1.85% | 0.00 |
| 2025-06-23 | 15.31 | 15.75 | 0.37 | 2.41% | 15.25 | 15.85 | 71743 | 11131.15 | 1.79% | 0.00 |
| 2025-06-20 | 15.62 | 15.38 | -0.24 | -1.54% | 15.29 | 15.70 | 53765 | 8298.08 | 1.34% | 0.00 |
| 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 |
上证大盘股票行情在线 K线走势图
