东电退(000585)股票行情 东电退股票行情 000585股票行情_爱股网
东电退(000585)股票行情
东电退(000585)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 |
|---|
| 2022-05-23 | 0.35 | 0.35 | 0.00 | 0.00% | 0.33 | 0.36 | 507611 | 1768.00 | 8.33% |
| 2022-05-20 | 0.35 | 0.35 | 0.00 | 0.00% | 0.34 | 0.36 | 332084 | 1155.27 | 5.45% |
| 2022-05-19 | 0.35 | 0.35 | 0.00 | 0.00% | 0.34 | 0.36 | 293693 | 1029.21 | 4.82% |
| 2022-05-18 | 0.35 | 0.35 | 0.00 | 0.00% | 0.34 | 0.36 | 175688 | 618.01 | 2.88% |
| 2022-05-17 | 0.36 | 0.35 | -0.01 | -2.78% | 0.34 | 0.36 | 278654 | 985.62 | 4.57% |
| 2022-05-16 | 0.34 | 0.36 | 0.01 | 2.86% | 0.34 | 0.37 | 346024 | 1229.31 | 5.68% |
| 2022-05-13 | 0.34 | 0.35 | 0.01 | 2.94% | 0.33 | 0.35 | 141385 | 484.91 | 2.32% |
| 2022-05-12 | 0.35 | 0.34 | 0.00 | 0.00% | 0.33 | 0.35 | 187100 | 636.76 | 3.07% |
| 2022-05-11 | 0.34 | 0.34 | 0.00 | 0.00% | 0.33 | 0.35 | 155919 | 533.72 | 2.56% |
| 2022-05-10 | 0.33 | 0.34 | 0.01 | 3.03% | 0.33 | 0.35 | 386532 | 1315.65 | 6.34% |
| 2022-05-09 | 0.34 | 0.33 | -0.01 | -2.94% | 0.33 | 0.34 | 279249 | 930.93 | 4.58% |
| 2022-05-06 | 0.33 | 0.34 | 0.01 | 3.03% | 0.32 | 0.35 | 220377 | 749.01 | 3.62% |
| 2022-05-05 | 0.34 | 0.33 | 0.00 | 0.00% | 0.32 | 0.35 | 250578 | 832.68 | 4.11% |
| 2022-04-29 | 0.31 | 0.33 | 0.01 | 3.13% | 0.30 | 0.34 | 485567 | 1558.11 | 7.97% |
| 2022-04-28 | 0.36 | 0.32 | -0.66 | -67.35% | 0.30 | 0.39 | 1017181 | 3354.18 | 16.69% |
| 2022-03-30 | 0.98 | 0.98 | -0.05 | -4.85% | 0.98 | 0.98 | 44869 | 439.72 | 0.74% |
| 2022-03-29 | 1.03 | 1.03 | -0.05 | -4.63% | 1.03 | 1.03 | 48236 | 496.83 | 0.79% |
| 2022-03-28 | 1.08 | 1.08 | -0.06 | -5.26% | 1.08 | 1.08 | 40208 | 434.25 | 0.66% |
| 2022-03-25 | 1.14 | 1.14 | -0.06 | -5.00% | 1.14 | 1.14 | 45865 | 522.86 | 0.75% |
| 2022-03-24 | 1.23 | 1.20 | -0.06 | -4.76% | 1.20 | 1.23 | 135323 | 1630.21 | 2.22% |
| 2022-03-23 | 1.24 | 1.26 | 0.01 | 0.80% | 1.23 | 1.27 | 98604 | 1233.78 | 1.62% |
| 2022-03-22 | 1.26 | 1.25 | -0.02 | -1.57% | 1.22 | 1.27 | 129220 | 1603.49 | 2.12% |
| 2022-03-21 | 1.28 | 1.27 | -0.01 | -0.78% | 1.25 | 1.29 | 110398 | 1400.65 | 1.81% |
| 2022-03-18 | 1.25 | 1.28 | 0.02 | 1.59% | 1.22 | 1.28 | 105080 | 1315.06 | 1.72% |
| 2022-03-17 | 1.27 | 1.26 | 0.00 | 0.00% | 1.25 | 1.29 | 114331 | 1452.12 | 1.88% |
| 2022-03-16 | 1.25 | 1.26 | 0.01 | 0.80% | 1.20 | 1.28 | 107679 | 1340.49 | 1.77% |
| 2022-03-15 | 1.30 | 1.25 | -0.06 | -4.58% | 1.25 | 1.32 | 97086 | 1248.04 | 1.59% |
| 2022-03-14 | 1.28 | 1.31 | 0.01 | 0.77% | 1.26 | 1.31 | 80185 | 1035.79 | 1.32% |
| 2022-03-11 | 1.30 | 1.30 | -0.01 | -0.76% | 1.25 | 1.30 | 111613 | 1418.46 | 1.83% |
| 2022-03-10 | 1.30 | 1.31 | 0.02 | 1.55% | 1.27 | 1.34 | 99669 | 1305.78 | 1.64% |
| 2022-03-09 | 1.33 | 1.29 | -0.04 | -3.01% | 1.26 | 1.34 | 145645 | 1866.40 | 2.39% |
| 2022-03-08 | 1.31 | 1.33 | 0.01 | 0.76% | 1.30 | 1.35 | 97001 | 1287.72 | 1.59% |
| 2022-03-07 | 1.38 | 1.32 | -0.07 | -5.04% | 1.32 | 1.38 | 148519 | 1981.25 | 2.44% |
| 2022-03-04 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.42 | 134337 | 1877.56 | 2.20% |
| 2022-03-03 | 1.44 | 1.39 | -0.06 | -4.14% | 1.38 | 1.45 | 220541 | 3103.65 | 3.62% |
| 2022-03-02 | 1.46 | 1.45 | -0.02 | -1.36% | 1.43 | 1.47 | 141860 | 2055.31 | 2.33% |
| 2022-03-01 | 1.41 | 1.47 | 0.04 | 2.80% | 1.41 | 1.50 | 212653 | 3128.32 | 3.49% |
| 2022-02-28 | 1.44 | 1.43 | -0.08 | -5.30% | 1.43 | 1.48 | 251403 | 3621.76 | 4.13% |
| 2022-02-25 | 1.48 | 1.51 | -0.01 | -0.66% | 1.45 | 1.52 | 191231 | 2842.90 | 3.14% |
| 2022-02-24 | 1.46 | 1.52 | 0.07 | 4.83% | 1.44 | 1.52 | 306457 | 4618.77 | 5.03% |
| 2022-02-23 | 1.42 | 1.45 | 0.02 | 1.40% | 1.42 | 1.46 | 95785 | 1386.11 | 1.57% |
| 2022-02-22 | 1.46 | 1.43 | -0.03 | -2.05% | 1.41 | 1.46 | 104619 | 1495.41 | 1.72% |
| 2022-02-21 | 1.43 | 1.46 | 0.02 | 1.39% | 1.41 | 1.47 | 132126 | 1911.91 | 2.17% |
| 2022-02-18 | 1.39 | 1.44 | 0.04 | 2.86% | 1.39 | 1.44 | 132481 | 1886.22 | 2.17% |
| 2022-02-17 | 1.43 | 1.40 | -0.03 | -2.10% | 1.38 | 1.43 | 115356 | 1623.87 | 1.89% |
| 2022-02-16 | 1.39 | 1.43 | 0.04 | 2.88% | 1.37 | 1.46 | 181392 | 2595.22 | 2.98% |
| 2022-02-15 | 1.35 | 1.39 | 0.02 | 1.46% | 1.34 | 1.41 | 165945 | 2290.55 | 2.72% |
| 2022-02-14 | 1.38 | 1.37 | -0.07 | -4.86% | 1.37 | 1.41 | 263381 | 3630.43 | 4.32% |
| 2022-02-11 | 1.48 | 1.44 | -0.06 | -4.00% | 1.43 | 1.49 | 339959 | 4893.31 | 5.58% |
| 2022-02-10 | 1.52 | 1.50 | -0.08 | -5.06% | 1.50 | 1.56 | 316772 | 4811.29 | 5.20% |
| 2022-02-09 | 1.53 | 1.58 | -0.03 | -1.86% | 1.53 | 1.59 | 456948 | 7032.52 | 7.50% |
| 2022-02-08 | 1.61 | 1.61 | -0.08 | -4.73% | 1.61 | 1.61 | 16801 | 270.50 | 0.28% |
| 2022-02-07 | 1.69 | 1.69 | -0.09 | -5.06% | 1.69 | 1.69 | 22870 | 386.50 | 0.38% |
| 2022-01-28 | 1.77 | 1.78 | 0.02 | 1.14% | 1.74 | 1.83 | 33871 | 604.07 | 0.56% |
| 2022-01-27 | 1.80 | 1.76 | -0.04 | -2.22% | 1.75 | 1.81 | 37427 | 663.70 | 0.61% |
| 2022-01-26 | 1.79 | 1.80 | 0.00 | 0.00% | 1.78 | 1.84 | 37246 | 672.17 | 0.61% |
| 2022-01-25 | 1.90 | 1.80 | -0.09 | -4.76% | 1.80 | 1.90 | 61365 | 1125.50 | 1.01% |
| 2022-01-24 | 1.92 | 1.89 | -0.04 | -2.07% | 1.87 | 1.92 | 36796 | 695.28 | 0.60% |
| 2022-01-21 | 1.87 | 1.93 | 0.07 | 3.76% | 1.84 | 1.94 | 35906 | 676.39 | 0.59% |
| 2022-01-20 | 1.87 | 1.86 | -0.01 | -0.53% | 1.85 | 1.90 | 43082 | 809.14 | 0.71% |
| 2022-01-19 | 1.87 | 1.87 | 0.00 | 0.00% | 1.85 | 1.90 | 30980 | 581.27 | 0.51% |
| 2022-01-18 | 1.89 | 1.87 | -0.03 | -1.58% | 1.83 | 1.90 | 50420 | 939.76 | 0.83% |
| 2022-01-17 | 2.00 | 1.90 | -0.10 | -5.00% | 1.90 | 2.00 | 84219 | 1621.08 | 1.38% |
| 2022-01-14 | 2.00 | 2.00 | 0.00 | 0.00% | 1.98 | 2.02 | 48204 | 965.48 | 0.79% |
| 2022-01-13 | 2.05 | 2.00 | -0.05 | -2.44% | 2.00 | 2.06 | 44334 | 898.50 | 0.73% |
| 2022-01-12 | 2.04 | 2.05 | 0.01 | 0.49% | 2.03 | 2.06 | 33821 | 691.30 | 0.55% |
| 2022-01-11 | 2.04 | 2.04 | -0.01 | -0.49% | 2.03 | 2.07 | 36544 | 749.86 | 0.60% |
| 2022-01-10 | 2.02 | 2.05 | 0.02 | 0.99% | 2.01 | 2.06 | 41575 | 846.54 | 0.68% |
| 2022-01-07 | 2.03 | 2.03 | 0.00 | 0.00% | 2.02 | 2.06 | 38562 | 784.97 | 0.63% |
| 2022-01-06 | 2.02 | 2.03 | 0.01 | 0.50% | 2.00 | 2.04 | 33931 | 688.08 | 0.56% |
| 2022-01-05 | 2.06 | 2.02 | -0.04 | -1.94% | 2.02 | 2.06 | 58709 | 1193.12 | 0.96% |
| 2022-01-04 | 2.07 | 2.06 | 0.01 | 0.49% | 2.03 | 2.12 | 86870 | 1796.88 | 1.43% |
| 2021-12-31 | 2.04 | 2.05 | 0.00 | 0.00% | 1.96 | 2.11 | 74914 | 1543.08 | 1.23% |
| 2021-12-30 | 2.05 | 2.05 | 0.01 | 0.49% | 2.05 | 2.09 | 30202 | 623.05 | 0.50% |
| 2021-12-29 | 2.03 | 2.04 | 0.01 | 0.49% | 2.02 | 2.09 | 39321 | 807.63 | 0.65% |
| 2021-12-28 | 2.04 | 2.03 | 0.01 | 0.50% | 2.02 | 2.06 | 22984 | 469.42 | 0.38% |
| 2021-12-27 | 2.03 | 2.02 | -0.01 | -0.49% | 2.00 | 2.05 | 47551 | 963.63 | 0.78% |
| 2021-12-24 | 2.10 | 2.03 | -0.06 | -2.87% | 2.00 | 2.11 | 78524 | 1610.40 | 1.29% |
| 2021-12-23 | 2.15 | 2.09 | -0.06 | -2.79% | 2.08 | 2.16 | 86703 | 1827.00 | 1.42% |
| 2021-12-22 | 2.17 | 2.15 | -0.03 | -1.38% | 2.14 | 2.24 | 78255 | 1714.73 | 1.28% |
深证大盘股票行情在线 K线走势图
东电退(000585)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
