中绿电(000537)股票行情
中绿电(000537)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 |
|---|
| 2025-03-28 | 8.63 | 8.57 | -0.04 | -0.46% | 8.55 | 8.64 | 85565 | 7349.38 | 0.41% |
| 2025-03-27 | 8.67 | 8.61 | -0.07 | -0.81% | 8.58 | 8.72 | 136023 | 11722.83 | 0.66% |
| 2025-03-26 | 8.77 | 8.68 | -0.06 | -0.69% | 8.64 | 8.77 | 127757 | 11103.26 | 0.62% |
| 2025-03-25 | 8.72 | 8.74 | 0.02 | 0.23% | 8.66 | 8.80 | 179144 | 15669.81 | 0.87% |
| 2025-03-24 | 8.73 | 8.72 | 0.01 | 0.11% | 8.61 | 8.76 | 135046 | 11729.70 | 0.65% |
| 2025-03-21 | 8.63 | 8.71 | 0.04 | 0.46% | 8.63 | 8.79 | 167001 | 14545.47 | 0.81% |
| 2025-03-20 | 8.67 | 8.67 | 0.04 | 0.46% | 8.64 | 8.78 | 168292 | 14637.43 | 0.81% |
| 2025-03-19 | 8.55 | 8.63 | 0.13 | 1.53% | 8.48 | 8.72 | 231007 | 19959.20 | 1.12% |
| 2025-03-18 | 8.51 | 8.50 | 0.00 | 0.00% | 8.45 | 8.53 | 107618 | 9127.72 | 0.52% |
| 2025-03-17 | 8.50 | 8.50 | 0.00 | 0.00% | 8.49 | 8.56 | 120782 | 10294.35 | 0.58% |
| 2025-03-14 | 8.49 | 8.50 | 0.02 | 0.24% | 8.43 | 8.51 | 128237 | 10869.66 | 0.62% |
| 2025-03-13 | 8.39 | 8.48 | 0.09 | 1.07% | 8.37 | 8.49 | 171446 | 14496.82 | 0.83% |
| 2025-03-12 | 8.33 | 8.39 | 0.07 | 0.84% | 8.30 | 8.41 | 107303 | 8980.30 | 0.52% |
| 2025-03-11 | 8.25 | 8.32 | 0.04 | 0.48% | 8.21 | 8.32 | 76838 | 6369.00 | 0.37% |
| 2025-03-10 | 8.31 | 8.28 | -0.01 | -0.12% | 8.25 | 8.33 | 64521 | 5345.31 | 0.31% |
| 2025-03-07 | 8.32 | 8.29 | -0.07 | -0.84% | 8.27 | 8.33 | 74358 | 6169.81 | 0.36% |
| 2025-03-06 | 8.22 | 8.36 | 0.17 | 2.08% | 8.19 | 8.43 | 178681 | 14849.26 | 0.86% |
| 2025-03-05 | 8.24 | 8.19 | -0.05 | -0.61% | 8.15 | 8.25 | 81743 | 6687.59 | 0.40% |
| 2025-03-04 | 8.26 | 8.24 | -0.03 | -0.36% | 8.21 | 8.26 | 82725 | 6810.42 | 0.40% |
| 2025-03-03 | 8.30 | 8.27 | -0.02 | -0.24% | 8.25 | 8.33 | 115572 | 9578.45 | 0.56% |
| 2025-02-28 | 8.34 | 8.29 | -0.06 | -0.72% | 8.28 | 8.36 | 101541 | 8448.60 | 0.49% |
| 2025-02-27 | 8.40 | 8.35 | -0.03 | -0.36% | 8.30 | 8.42 | 100168 | 8359.16 | 0.48% |
| 2025-02-26 | 8.33 | 8.38 | 0.06 | 0.72% | 8.33 | 8.39 | 90953 | 7605.58 | 0.44% |
| 2025-02-25 | 8.39 | 8.32 | -0.09 | -1.07% | 8.31 | 8.39 | 111312 | 9288.35 | 0.54% |
| 2025-02-24 | 8.43 | 8.41 | -0.02 | -0.24% | 8.37 | 8.52 | 131413 | 11085.61 | 0.64% |
| 2025-02-21 | 8.41 | 8.43 | 0.01 | 0.12% | 8.37 | 8.46 | 110440 | 9287.90 | 0.53% |
| 2025-02-20 | 8.44 | 8.42 | -0.05 | -0.59% | 8.40 | 8.50 | 91372 | 7705.66 | 0.44% |
| 2025-02-19 | 8.38 | 8.47 | 0.08 | 0.95% | 8.36 | 8.47 | 94340 | 7925.76 | 0.46% |
| 2025-02-18 | 8.54 | 8.39 | -0.11 | -1.29% | 8.36 | 8.55 | 121828 | 10313.02 | 0.59% |
| 2025-02-17 | 8.42 | 8.50 | 0.10 | 1.19% | 8.35 | 8.51 | 178989 | 15110.36 | 0.87% |
| 2025-02-14 | 8.42 | 8.40 | -0.03 | -0.36% | 8.36 | 8.44 | 118544 | 9951.75 | 0.57% |
| 2025-02-13 | 8.48 | 8.43 | -0.04 | -0.47% | 8.42 | 8.49 | 122818 | 10383.95 | 0.59% |
| 2025-02-12 | 8.45 | 8.47 | 0.02 | 0.24% | 8.38 | 8.47 | 120395 | 10150.13 | 0.58% |
| 2025-02-11 | 8.61 | 8.45 | -0.19 | -2.20% | 8.44 | 8.61 | 142144 | 12059.28 | 0.69% |
| 2025-02-10 | 8.65 | 8.64 | 0.00 | 0.00% | 8.56 | 8.73 | 173815 | 14985.08 | 0.84% |
| 2025-02-07 | 8.56 | 8.64 | 0.09 | 1.05% | 8.55 | 8.71 | 194994 | 16833.38 | 0.94% |
| 2025-02-06 | 8.34 | 8.55 | 0.19 | 2.27% | 8.30 | 8.56 | 205388 | 17317.07 | 0.99% |
| 2025-02-05 | 8.46 | 8.36 | -0.06 | -0.71% | 8.32 | 8.46 | 118543 | 9944.41 | 0.57% |
| 2025-01-27 | 8.50 | 8.42 | -0.03 | -0.36% | 8.42 | 8.56 | 111708 | 9456.30 | 0.54% |
| 2025-01-24 | 8.53 | 8.45 | -0.08 | -0.94% | 8.43 | 8.55 | 137337 | 11650.89 | 0.66% |
| 2025-01-23 | 8.52 | 8.53 | 0.05 | 0.59% | 8.51 | 8.65 | 98285 | 8434.22 | 0.48% |
| 2025-01-22 | 8.57 | 8.48 | -0.09 | -1.05% | 8.43 | 8.57 | 83723 | 7100.39 | 0.41% |
| 2025-01-21 | 8.59 | 8.57 | -0.01 | -0.12% | 8.51 | 8.63 | 100078 | 8579.05 | 0.48% |
| 2025-01-20 | 8.60 | 8.58 | -0.02 | -0.23% | 8.46 | 8.65 | 128917 | 11028.75 | 0.62% |
| 2025-01-17 | 8.52 | 8.60 | 0.05 | 0.58% | 8.46 | 8.60 | 90782 | 7759.38 | 0.44% |
| 2025-01-16 | 8.60 | 8.55 | -0.04 | -0.47% | 8.45 | 8.70 | 129249 | 11086.54 | 0.63% |
| 2025-01-15 | 8.69 | 8.59 | -0.10 | -1.15% | 8.56 | 8.70 | 73026 | 6294.11 | 0.35% |
| 2025-01-14 | 8.62 | 8.69 | 0.09 | 1.05% | 8.55 | 8.70 | 95343 | 8245.14 | 0.46% |
| 2025-01-13 | 8.46 | 8.60 | 0.09 | 1.06% | 8.44 | 8.62 | 61987 | 5305.45 | 0.30% |
| 2025-01-10 | 8.69 | 8.51 | -0.18 | -2.07% | 8.50 | 8.73 | 85990 | 7409.30 | 0.42% |
| 2025-01-09 | 8.80 | 8.69 | -0.12 | -1.36% | 8.68 | 8.80 | 59328 | 5177.03 | 0.29% |
| 2025-01-08 | 8.83 | 8.81 | -0.02 | -0.23% | 8.68 | 8.90 | 78917 | 6935.54 | 0.38% |
| 2025-01-07 | 8.94 | 8.83 | -0.12 | -1.34% | 8.73 | 8.98 | 84272 | 7445.82 | 0.41% |
| 2025-01-06 | 8.86 | 8.95 | 0.09 | 1.02% | 8.79 | 8.97 | 66423 | 5909.32 | 0.32% |
| 2025-01-03 | 8.93 | 8.86 | -0.05 | -0.56% | 8.84 | 9.04 | 103137 | 9202.87 | 0.50% |
| 2025-01-02 | 9.14 | 8.91 | -0.21 | -2.30% | 8.86 | 9.23 | 109409 | 9901.61 | 0.59% |
| 2024-12-31 | 9.38 | 9.12 | -0.26 | -2.77% | 9.12 | 9.43 | 119401 | 11044.25 | 0.64% |
| 2024-12-30 | 9.48 | 9.38 | -0.10 | -1.05% | 9.34 | 9.53 | 89564 | 8429.52 | 0.48% |
| 2024-12-27 | 9.39 | 9.48 | 0.08 | 0.85% | 9.30 | 9.48 | 118607 | 11142.81 | 0.64% |
| 2024-12-26 | 9.50 | 9.40 | -0.09 | -0.95% | 9.37 | 9.54 | 109327 | 10309.87 | 0.59% |
| 2024-12-25 | 9.49 | 9.49 | -0.03 | -0.32% | 9.42 | 9.57 | 102618 | 9720.53 | 0.55% |
| 2024-12-24 | 9.35 | 9.52 | 0.15 | 1.60% | 9.35 | 9.58 | 136287 | 12910.35 | 0.73% |
| 2024-12-23 | 9.50 | 9.37 | -0.12 | -1.26% | 9.35 | 9.60 | 157981 | 14984.40 | 0.85% |
| 2024-12-20 | 9.25 | 9.49 | 0.24 | 2.59% | 9.19 | 9.73 | 216036 | 20437.25 | 1.16% |
| 2024-12-19 | 9.39 | 9.25 | -0.24 | -2.53% | 9.18 | 9.41 | 153389 | 14237.54 | 0.82% |
| 2024-12-18 | 9.45 | 9.49 | 0.11 | 1.17% | 9.45 | 9.66 | 164488 | 15696.44 | 0.88% |
| 2024-12-17 | 9.48 | 9.38 | -0.07 | -0.74% | 9.36 | 9.60 | 118770 | 11244.09 | 0.64% |
| 2024-12-16 | 9.55 | 9.45 | -0.05 | -0.53% | 9.41 | 9.62 | 121980 | 11583.31 | 0.65% |
| 2024-12-13 | 9.55 | 9.50 | -0.06 | -0.63% | 9.49 | 9.72 | 207175 | 19815.50 | 1.11% |
| 2024-12-12 | 9.42 | 9.56 | 0.17 | 1.81% | 9.37 | 9.68 | 190702 | 18195.55 | 1.02% |
| 2024-12-11 | 9.37 | 9.39 | 0.03 | 0.32% | 9.33 | 9.46 | 135989 | 12795.48 | 0.73% |
| 2024-12-10 | 9.51 | 9.36 | 0.02 | 0.21% | 9.32 | 9.56 | 181007 | 16984.08 | 0.97% |
| 2024-12-09 | 9.41 | 9.34 | -0.06 | -0.64% | 9.26 | 9.46 | 152092 | 14214.64 | 0.82% |
| 2024-12-06 | 9.36 | 9.40 | 0.10 | 1.08% | 9.32 | 9.45 | 116980 | 10991.92 | 0.63% |
| 2024-12-05 | 9.31 | 9.30 | -0.01 | -0.11% | 9.25 | 9.35 | 68368 | 6361.29 | 0.37% |
| 2024-12-04 | 9.40 | 9.31 | -0.12 | -1.27% | 9.28 | 9.45 | 96466 | 9037.22 | 0.52% |
| 2024-12-03 | 9.45 | 9.43 | -0.02 | -0.21% | 9.35 | 9.47 | 94400 | 8880.45 | 0.51% |
| 2024-12-02 | 9.33 | 9.45 | 0.12 | 1.29% | 9.31 | 9.47 | 139892 | 13138.33 | 0.75% |
| 2024-11-29 | 9.26 | 9.33 | 0.02 | 0.21% | 9.26 | 9.41 | 86512 | 8078.34 | 0.46% |
| 2024-11-28 | 9.38 | 9.31 | -0.08 | -0.85% | 9.28 | 9.43 | 85764 | 8025.98 | 0.46% |
深证大盘股票行情在线 K线走势图
