经纬纺机(000666)股票行情
经纬纺机(000666)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 |
|---|
| 2023-08-31 | 9.00 | 8.97 | 0.11 | 1.24% | 8.95 | 9.09 | 1400320 | 126176.00 | 47.71% |
| 2023-08-30 | 8.86 | 8.86 | 0.81 | 10.06% | 8.86 | 8.86 | 257377 | 22803.61 | 8.77% |
| 2023-08-25 | 8.02 | 8.05 | 0.01 | 0.12% | 8.01 | 8.16 | 78461 | 6329.02 | 2.67% |
| 2023-08-24 | 7.98 | 8.04 | 0.05 | 0.63% | 7.98 | 8.12 | 74840 | 6029.58 | 2.55% |
| 2023-08-23 | 8.14 | 7.99 | -0.18 | -2.20% | 7.98 | 8.15 | 75073 | 6026.04 | 2.56% |
| 2023-08-22 | 8.10 | 8.17 | 0.07 | 0.86% | 8.03 | 8.19 | 86753 | 7029.41 | 2.96% |
| 2023-08-21 | 8.05 | 8.10 | -0.05 | -0.61% | 8.05 | 8.25 | 87150 | 7114.78 | 2.97% |
| 2023-08-18 | 8.34 | 8.15 | -0.22 | -2.63% | 8.14 | 8.38 | 152320 | 12565.72 | 5.19% |
| 2023-08-17 | 8.35 | 8.37 | -0.05 | -0.59% | 8.26 | 8.44 | 127101 | 10601.31 | 4.33% |
| 2023-08-16 | 8.43 | 8.42 | -0.09 | -1.06% | 8.25 | 8.49 | 174731 | 14627.21 | 5.95% |
| 2023-08-15 | 8.96 | 8.51 | -0.44 | -4.92% | 8.43 | 8.96 | 360518 | 31034.62 | 12.28% |
| 2023-08-14 | 8.95 | 8.95 | -0.99 | -9.96% | 8.95 | 9.21 | 231670 | 20751.96 | 7.89% |
| 2023-08-11 | 9.67 | 9.94 | 0.24 | 2.47% | 9.39 | 10.37 | 366130 | 36369.93 | 12.47% |
| 2023-08-10 | 9.69 | 9.70 | 0.03 | 0.31% | 9.54 | 9.71 | 65497 | 6310.31 | 2.23% |
| 2023-08-09 | 9.89 | 9.67 | -0.19 | -1.93% | 9.63 | 9.89 | 72039 | 7007.33 | 2.45% |
| 2023-08-08 | 10.03 | 9.86 | -0.17 | -1.69% | 9.73 | 10.03 | 100839 | 9902.53 | 3.44% |
| 2023-08-07 | 9.95 | 10.03 | -0.12 | -1.18% | 9.88 | 10.18 | 128089 | 12857.93 | 4.36% |
| 2023-08-04 | 10.15 | 10.15 | 0.10 | 1.00% | 10.11 | 10.35 | 232304 | 23748.12 | 7.91% |
| 2023-08-03 | 9.80 | 10.05 | 0.15 | 1.52% | 9.80 | 10.08 | 145628 | 14521.90 | 4.96% |
| 2023-08-02 | 9.83 | 9.90 | 0.05 | 0.51% | 9.81 | 10.01 | 81523 | 8082.41 | 2.78% |
| 2023-08-01 | 9.83 | 9.85 | -0.06 | -0.61% | 9.80 | 9.98 | 85802 | 8472.59 | 2.92% |
| 2023-07-31 | 9.89 | 9.91 | 0.03 | 0.30% | 9.88 | 10.09 | 168902 | 16841.95 | 5.75% |
| 2023-07-28 | 9.56 | 9.88 | 0.30 | 3.13% | 9.52 | 9.90 | 132674 | 13000.44 | 4.52% |
| 2023-07-27 | 9.65 | 9.58 | -0.07 | -0.73% | 9.56 | 9.69 | 41040 | 3952.37 | 1.40% |
| 2023-07-26 | 9.60 | 9.65 | -0.03 | -0.31% | 9.56 | 9.73 | 59453 | 5715.56 | 2.03% |
| 2023-07-25 | 9.40 | 9.68 | 0.34 | 3.64% | 9.40 | 9.69 | 112478 | 10771.60 | 3.83% |
| 2023-07-24 | 9.28 | 9.34 | 0.04 | 0.43% | 9.26 | 9.35 | 38554 | 3589.12 | 1.31% |
| 2023-07-21 | 9.35 | 9.30 | -0.04 | -0.43% | 9.28 | 9.40 | 50277 | 4690.94 | 1.71% |
| 2023-07-20 | 9.57 | 9.34 | -0.18 | -1.89% | 9.31 | 9.57 | 51899 | 4898.33 | 1.77% |
| 2023-07-19 | 9.52 | 9.52 | 0.01 | 0.11% | 9.46 | 9.58 | 31598 | 3008.75 | 1.08% |
| 2023-07-18 | 9.55 | 9.51 | 0.00 | 0.00% | 9.44 | 9.62 | 52915 | 5050.10 | 1.80% |
| 2023-07-17 | 9.60 | 9.51 | -0.18 | -1.86% | 9.43 | 9.61 | 64420 | 6126.73 | 2.19% |
| 2023-07-14 | 9.72 | 9.75 | 0.03 | 0.31% | 9.65 | 9.93 | 78578 | 7662.36 | 2.68% |
| 2023-07-13 | 9.67 | 9.72 | 0.08 | 0.83% | 9.65 | 9.79 | 67971 | 6615.25 | 2.32% |
| 2023-07-12 | 9.65 | 9.64 | -0.02 | -0.21% | 9.62 | 9.68 | 47918 | 4623.80 | 1.63% |
| 2023-07-11 | 9.67 | 9.66 | -0.01 | -0.10% | 9.58 | 9.70 | 51978 | 5008.13 | 1.77% |
| 2023-07-10 | 9.74 | 9.67 | -0.02 | -0.21% | 9.63 | 9.75 | 60833 | 5887.78 | 2.07% |
| 2023-07-07 | 9.70 | 9.69 | -0.02 | -0.21% | 9.67 | 9.75 | 48120 | 4667.80 | 1.64% |
| 2023-07-06 | 9.70 | 9.71 | 0.01 | 0.10% | 9.64 | 9.84 | 62698 | 6097.35 | 2.14% |
| 2023-07-05 | 9.69 | 9.70 | 0.01 | 0.10% | 9.65 | 9.74 | 49047 | 4754.52 | 1.67% |
| 2023-07-04 | 9.80 | 9.69 | -0.06 | -0.62% | 9.63 | 9.83 | 73425 | 7126.56 | 2.50% |
| 2023-07-03 | 9.98 | 9.75 | -0.24 | -2.40% | 9.73 | 10.03 | 108580 | 10680.57 | 3.70% |
| 2023-06-30 | 9.81 | 9.99 | 0.21 | 2.15% | 9.73 | 10.02 | 73489 | 7310.16 | 2.50% |
| 2023-06-29 | 9.62 | 9.78 | 0.15 | 1.56% | 9.55 | 9.84 | 62837 | 6134.18 | 2.14% |
| 2023-06-28 | 9.61 | 9.63 | -0.01 | -0.10% | 9.41 | 9.66 | 63583 | 6074.49 | 2.17% |
| 2023-06-27 | 9.46 | 9.64 | 0.25 | 2.66% | 9.40 | 9.70 | 51649 | 4966.60 | 1.76% |
| 2023-06-26 | 9.45 | 9.39 | -0.12 | -1.26% | 9.37 | 9.56 | 50789 | 4809.16 | 1.73% |
| 2023-06-21 | 9.61 | 9.51 | -0.12 | -1.25% | 9.50 | 9.73 | 42694 | 4102.21 | 1.45% |
| 2023-06-20 | 9.66 | 9.63 | -0.03 | -0.31% | 9.55 | 9.70 | 56063 | 5398.09 | 1.91% |
| 2023-06-19 | 9.73 | 9.66 | -0.06 | -0.62% | 9.53 | 9.73 | 63533 | 6126.42 | 2.16% |
| 2023-06-16 | 9.75 | 9.72 | 0.02 | 0.21% | 9.65 | 9.87 | 60176 | 5855.85 | 2.05% |
| 2023-06-15 | 9.58 | 9.70 | 0.11 | 1.15% | 9.55 | 9.74 | 77847 | 7529.58 | 2.65% |
| 2023-06-14 | 9.56 | 9.59 | 0.03 | 0.31% | 9.48 | 9.63 | 58072 | 5558.68 | 1.98% |
| 2023-06-13 | 9.38 | 9.56 | 0.15 | 1.59% | 9.35 | 9.58 | 48327 | 4594.41 | 1.65% |
| 2023-06-12 | 9.53 | 9.41 | -0.14 | -1.47% | 9.30 | 9.54 | 59807 | 5624.98 | 2.04% |
| 2023-06-09 | 9.44 | 9.55 | 0.07 | 0.74% | 9.42 | 9.62 | 55913 | 5335.95 | 1.91% |
| 2023-06-08 | 9.45 | 9.48 | -0.02 | -0.21% | 9.39 | 9.55 | 58054 | 5489.71 | 1.98% |
| 2023-06-07 | 9.19 | 9.50 | 0.31 | 3.37% | 9.18 | 9.55 | 106856 | 10074.41 | 3.64% |
| 2023-06-06 | 9.28 | 9.19 | -0.09 | -0.97% | 9.19 | 9.40 | 70924 | 6588.95 | 2.42% |
| 2023-06-05 | 9.25 | 9.28 | 0.04 | 0.43% | 9.22 | 9.31 | 37941 | 3516.92 | 1.29% |
| 2023-06-02 | 9.17 | 9.24 | 0.07 | 0.76% | 9.17 | 9.26 | 47010 | 4332.78 | 1.60% |
| 2023-06-01 | 9.19 | 9.17 | -0.02 | -0.22% | 9.03 | 9.25 | 56630 | 5190.99 | 1.93% |
| 2023-05-31 | 9.15 | 9.19 | 0.02 | 0.22% | 9.10 | 9.21 | 44527 | 4079.97 | 1.52% |
| 2023-05-30 | 9.06 | 9.17 | 0.05 | 0.55% | 9.02 | 9.19 | 39286 | 3581.17 | 1.34% |
| 2023-05-29 | 9.23 | 9.12 | -0.11 | -1.19% | 9.09 | 9.27 | 45750 | 4196.85 | 1.56% |
| 2023-05-26 | 9.27 | 9.23 | -0.03 | -0.32% | 9.08 | 9.28 | 38651 | 3551.25 | 1.32% |
| 2023-05-25 | 9.19 | 9.26 | 0.01 | 0.11% | 9.13 | 9.34 | 48633 | 4492.94 | 1.66% |
| 2023-05-24 | 9.34 | 9.25 | -0.09 | -0.96% | 9.23 | 9.37 | 42280 | 3928.64 | 1.44% |
| 2023-05-23 | 9.57 | 9.34 | -0.25 | -2.61% | 9.34 | 9.60 | 73882 | 6974.74 | 2.52% |
| 2023-05-22 | 9.64 | 9.59 | -0.03 | -0.31% | 9.53 | 9.71 | 51096 | 4902.82 | 1.74% |
| 2023-05-19 | 9.70 | 9.62 | -0.12 | -1.23% | 9.50 | 9.73 | 77711 | 7461.68 | 2.65% |
| 2023-05-18 | 9.85 | 9.74 | -0.08 | -0.81% | 9.69 | 9.88 | 68120 | 6651.65 | 2.32% |
| 2023-05-17 | 9.78 | 9.82 | 0.02 | 0.20% | 9.64 | 9.91 | 79298 | 7760.41 | 2.70% |
| 2023-05-16 | 9.95 | 9.80 | -0.22 | -2.20% | 9.74 | 10.14 | 114719 | 11367.99 | 3.91% |
| 2023-05-15 | 9.94 | 10.02 | 0.06 | 0.60% | 9.67 | 10.04 | 144322 | 14230.17 | 4.92% |
| 2023-05-12 | 9.91 | 9.96 | 0.05 | 0.50% | 9.86 | 10.21 | 169834 | 17092.96 | 5.79% |
| 2023-05-11 | 10.03 | 9.91 | -0.35 | -3.41% | 9.81 | 10.14 | 213621 | 21238.09 | 7.28% |
| 2023-05-10 | 10.00 | 10.26 | 0.15 | 1.48% | 9.94 | 10.36 | 339226 | 34531.86 | 11.56% |
| 2023-05-09 | 9.65 | 10.11 | 0.51 | 5.31% | 9.62 | 10.56 | 437302 | 44400.21 | 14.90% |
| 2023-05-08 | 9.47 | 9.60 | 0.18 | 1.91% | 9.41 | 9.65 | 115874 | 11067.14 | 3.95% |
深证大盘股票行情在线 K线走势图
