烯碳退(000511)股票行情
烯碳退(000511)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 |
|---|
| 2018-07-17 | 0.64 | 0.61 | -0.03 | -4.69% | 0.60 | 0.68 | 812607 | 5184.76 | 7.04% |
| 2018-07-16 | 0.68 | 0.64 | -0.07 | -9.86% | 0.64 | 0.69 | 764263 | 4977.70 | 6.62% |
| 2018-07-13 | 0.78 | 0.71 | -0.08 | -10.13% | 0.71 | 0.79 | 631435 | 4637.44 | 5.47% |
| 2018-07-12 | 0.80 | 0.79 | -0.01 | -1.25% | 0.77 | 0.81 | 360783 | 2846.84 | 3.12% |
| 2018-07-11 | 0.79 | 0.80 | 0.00 | 0.00% | 0.77 | 0.80 | 364111 | 2866.44 | 3.15% |
| 2018-07-10 | 0.80 | 0.80 | 0.01 | 1.27% | 0.76 | 0.82 | 583019 | 4597.04 | 5.05% |
| 2018-07-09 | 0.76 | 0.79 | 0.04 | 5.33% | 0.76 | 0.79 | 312947 | 2441.20 | 2.71% |
| 2018-07-06 | 0.78 | 0.75 | -0.03 | -3.85% | 0.74 | 0.80 | 355551 | 2719.04 | 3.08% |
| 2018-07-05 | 0.82 | 0.78 | -0.04 | -4.88% | 0.77 | 0.83 | 385867 | 3073.21 | 3.34% |
| 2018-07-04 | 0.79 | 0.82 | 0.03 | 3.80% | 0.79 | 0.85 | 558798 | 4595.83 | 4.84% |
| 2018-07-03 | 0.78 | 0.79 | 0.01 | 1.28% | 0.77 | 0.80 | 319151 | 2511.77 | 2.76% |
| 2018-07-02 | 0.80 | 0.78 | -0.01 | -1.27% | 0.76 | 0.82 | 518177 | 4057.06 | 4.49% |
| 2018-06-29 | 0.82 | 0.79 | -0.09 | -10.23% | 0.79 | 0.87 | 1154694 | 9270.99 | 10.00% |
| 2018-06-28 | 0.88 | 0.88 | -0.10 | -10.20% | 0.88 | 0.94 | 943910 | 8331.58 | 8.17% |
| 2018-06-27 | 0.98 | 0.98 | -0.11 | -10.09% | 0.98 | 0.98 | 735516 | 7208.06 | 6.37% |
| 2018-06-26 | 1.09 | 1.09 | -0.12 | -9.92% | 1.09 | 1.09 | 44267 | 482.51 | 0.38% |
| 2018-06-25 | 1.21 | 1.21 | -0.13 | -9.70% | 1.21 | 1.21 | 296 | 3.58 | 0.00% |
| 2018-06-22 | 1.34 | 1.34 | -0.15 | -10.07% | 1.34 | 1.34 | 263 | 3.52 | 0.00% |
| 2018-06-21 | 1.49 | 1.49 | -0.17 | -10.24% | 1.49 | 1.49 | 129 | 1.92 | 0.00% |
| 2018-06-20 | 1.66 | 1.66 | -0.18 | -9.78% | 1.66 | 1.66 | 85 | 1.41 | 0.00% |
| 2018-06-19 | 1.84 | 1.84 | -0.20 | -9.80% | 1.84 | 1.84 | 6 | 0.11 | 0.00% |
| 2018-06-15 | 2.04 | 2.04 | -0.23 | -10.13% | 2.04 | 2.04 | 153 | 3.12 | 0.00% |
| 2018-06-14 | 2.27 | 2.27 | -0.25 | -9.92% | 2.27 | 2.27 | 34 | 0.77 | 0.00% |
| 2018-06-13 | 2.52 | 2.52 | -0.28 | -10.00% | 2.52 | 2.52 | 13 | 0.33 | 0.00% |
| 2018-06-12 | 2.80 | 2.80 | -0.31 | -9.97% | 2.80 | 2.80 | 13 | 0.36 | 0.00% |
| 2018-06-11 | 3.11 | 3.11 | -0.35 | -10.12% | 3.11 | 3.11 | 12 | 0.37 | 0.00% |
| 2018-06-08 | 3.46 | 3.46 | -0.38 | -9.90% | 3.46 | 3.46 | 17 | 0.59 | 0.00% |
| 2018-06-07 | 3.84 | 3.84 | -0.43 | -10.07% | 3.84 | 3.84 | 181 | 6.95 | 0.00% |
| 2018-06-06 | 4.27 | 4.27 | -0.47 | -9.92% | 4.27 | 4.27 | 12 | 0.51 | 0.00% |
| 2018-06-05 | 4.74 | 4.74 | -0.53 | -10.06% | 4.74 | 4.74 | 30 | 1.42 | 0.00% |
| 2017-04-28 | 5.27 | 5.27 | -0.28 | -5.05% | 5.27 | 5.27 | 141162 | 7439.24 | 1.22% |
| 2017-04-27 | 5.50 | 5.55 | 0.03 | 0.54% | 5.24 | 5.56 | 218932 | 11845.05 | 1.90% |
| 2017-04-26 | 5.52 | 5.52 | 0.00 | 0.00% | 5.48 | 5.66 | 149509 | 8326.21 | 1.29% |
| 2017-04-25 | 5.37 | 5.52 | 0.18 | 3.37% | 5.34 | 5.61 | 197905 | 10851.73 | 1.71% |
| 2017-04-24 | 5.63 | 5.34 | -0.25 | -4.47% | 5.33 | 5.66 | 190892 | 10434.74 | 1.65% |
| 2017-04-21 | 5.51 | 5.59 | 0.10 | 1.82% | 5.44 | 5.69 | 211539 | 11778.94 | 1.83% |
| 2017-04-20 | 5.48 | 5.49 | 0.03 | 0.55% | 5.38 | 5.56 | 149851 | 8211.70 | 1.30% |
| 2017-04-19 | 5.62 | 5.46 | -0.16 | -2.85% | 5.38 | 5.65 | 220450 | 12043.95 | 1.91% |
| 2017-04-18 | 5.70 | 5.62 | -0.08 | -1.40% | 5.58 | 5.81 | 188901 | 10745.73 | 1.64% |
| 2017-04-17 | 5.85 | 5.70 | -0.27 | -4.52% | 5.67 | 5.87 | 267665 | 15386.58 | 2.32% |
| 2017-04-14 | 6.03 | 5.97 | -0.09 | -1.49% | 5.97 | 6.15 | 226178 | 13718.06 | 1.96% |
| 2017-04-13 | 6.05 | 6.06 | -0.04 | -0.66% | 6.02 | 6.18 | 211963 | 12926.09 | 1.84% |
| 2017-04-12 | 5.90 | 6.10 | 0.16 | 2.69% | 5.74 | 6.24 | 417424 | 25282.91 | 3.61% |
| 2017-04-11 | 6.15 | 5.94 | -0.23 | -3.73% | 5.86 | 6.16 | 619309 | 36733.09 | 5.36% |
| 2017-04-10 | 6.37 | 6.19 | -0.18 | -2.83% | 6.13 | 6.43 | 333943 | 20780.64 | 2.89% |
| 2017-04-07 | 6.38 | 6.37 | 0.03 | 0.47% | 6.34 | 6.50 | 253380 | 16259.12 | 2.19% |
| 2017-04-06 | 6.35 | 6.34 | -0.04 | -0.63% | 6.30 | 6.40 | 204365 | 12947.98 | 1.77% |
| 2017-04-05 | 6.23 | 6.38 | 0.11 | 1.75% | 6.21 | 6.45 | 262916 | 16735.94 | 2.28% |
| 2017-03-31 | 6.19 | 6.27 | 0.09 | 1.46% | 6.13 | 6.28 | 237770 | 14775.66 | 2.06% |
| 2017-03-30 | 6.19 | 6.18 | -0.03 | -0.48% | 6.08 | 6.32 | 432560 | 26680.51 | 3.75% |
| 2017-03-29 | 6.50 | 6.21 | -0.33 | -5.05% | 6.21 | 6.57 | 426044 | 27221.67 | 3.69% |
| 2017-03-28 | 6.42 | 6.54 | 0.04 | 0.62% | 6.42 | 6.63 | 279319 | 18321.87 | 2.42% |
| 2017-03-27 | 6.63 | 6.50 | -0.19 | -2.84% | 6.40 | 6.64 | 400962 | 26092.60 | 3.47% |
| 2017-03-24 | 6.74 | 6.69 | -0.07 | -1.04% | 6.61 | 6.78 | 298918 | 19968.57 | 2.59% |
| 2017-03-23 | 6.89 | 6.76 | -0.12 | -1.74% | 6.60 | 6.95 | 421082 | 28629.64 | 3.65% |
| 2017-03-22 | 6.80 | 6.88 | -0.01 | -0.15% | 6.76 | 6.93 | 317404 | 21771.05 | 2.75% |
| 2017-03-21 | 7.00 | 6.89 | -0.11 | -1.57% | 6.83 | 7.11 | 494395 | 34312.53 | 4.28% |
| 2017-03-20 | 6.84 | 7.00 | 0.22 | 3.24% | 6.78 | 7.00 | 540121 | 37329.82 | 4.68% |
| 2017-03-17 | 6.70 | 6.78 | 0.09 | 1.35% | 6.69 | 6.99 | 597432 | 40920.88 | 5.17% |
| 2017-03-16 | 6.55 | 6.69 | 0.13 | 1.98% | 6.55 | 6.74 | 413105 | 27450.84 | 3.58% |
| 2017-03-15 | 6.54 | 6.56 | -0.05 | -0.76% | 6.51 | 6.77 | 407453 | 27004.57 | 3.53% |
| 2017-03-14 | 6.68 | 6.61 | 0.14 | 2.16% | 6.59 | 6.79 | 593610 | 39685.46 | 5.14% |
| 2017-03-13 | 6.40 | 6.47 | -0.08 | -1.22% | 6.22 | 6.53 | 568318 | 36170.36 | 4.92% |
| 2017-03-10 | 6.85 | 6.55 | -0.34 | -4.93% | 6.55 | 6.89 | 828262 | 54885.11 | 7.17% |
| 2017-03-09 | 6.69 | 6.89 | 0.14 | 2.07% | 6.66 | 6.95 | 583111 | 39801.15 | 5.05% |
| 2017-03-08 | 6.66 | 6.75 | 0.02 | 0.30% | 6.60 | 6.84 | 624168 | 41895.64 | 5.40% |
| 2017-03-07 | 6.76 | 6.73 | -0.01 | -0.15% | 6.71 | 7.01 | 929329 | 63729.50 | 8.05% |
| 2017-03-06 | 6.44 | 6.74 | 0.32 | 4.98% | 6.36 | 6.74 | 723621 | 48073.10 | 6.27% |
| 2017-03-03 | 6.34 | 6.42 | 0.06 | 0.94% | 6.30 | 6.60 | 716950 | 46269.76 | 6.21% |
| 2017-03-02 | 6.10 | 6.36 | 0.21 | 3.41% | 6.09 | 6.45 | 808926 | 51104.47 | 7.00% |
| 2017-03-01 | 6.01 | 6.15 | 0.14 | 2.33% | 5.97 | 6.26 | 538592 | 33112.25 | 4.66% |
| 2017-02-28 | 6.03 | 6.01 | -0.01 | -0.17% | 5.96 | 6.05 | 156215 | 9369.48 | 1.35% |
| 2017-02-27 | 6.00 | 6.02 | 0.03 | 0.50% | 5.96 | 6.12 | 264889 | 16012.25 | 2.29% |
| 2017-02-24 | 6.07 | 5.99 | -0.09 | -1.48% | 5.94 | 6.08 | 315511 | 18952.35 | 2.73% |
| 2017-02-23 | 6.10 | 6.08 | -0.01 | -0.16% | 6.04 | 6.15 | 238614 | 14519.65 | 2.07% |
| 2017-02-22 | 6.09 | 6.09 | -0.01 | -0.16% | 6.06 | 6.15 | 199165 | 12135.90 | 1.72% |
| 2017-02-21 | 6.13 | 6.10 | -0.02 | -0.33% | 6.04 | 6.16 | 260272 | 15831.31 | 2.25% |
| 2017-02-20 | 6.11 | 6.12 | 0.04 | 0.66% | 6.04 | 6.36 | 470753 | 28976.22 | 4.08% |
| 2017-02-17 | 6.17 | 6.08 | -0.10 | -1.62% | 6.05 | 6.18 | 439620 | 26812.07 | 3.81% |
| 2017-02-16 | 5.87 | 6.18 | 0.29 | 4.92% | 5.87 | 6.18 | 821307 | 50329.65 | 7.11% |
深证大盘股票行情在线 K线走势图
