远兴能源(000683)股票行情
远兴能源(000683)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 | 5.79 | 5.57 | -0.22 | -3.80% | 5.55 | 5.81 | 679178 | 38223.69 | 2.04% |
| 2025-03-27 | 5.81 | 5.79 | -0.04 | -0.69% | 5.77 | 5.87 | 313239 | 18215.57 | 0.94% |
| 2025-03-26 | 5.83 | 5.83 | -0.02 | -0.34% | 5.81 | 5.93 | 501477 | 29384.15 | 1.51% |
| 2025-03-25 | 5.69 | 5.85 | 0.15 | 2.63% | 5.67 | 5.85 | 618142 | 35756.06 | 1.86% |
| 2025-03-24 | 5.67 | 5.70 | 0.03 | 0.53% | 5.62 | 5.71 | 251806 | 14270.61 | 0.76% |
| 2025-03-21 | 5.73 | 5.67 | -0.07 | -1.22% | 5.64 | 5.77 | 352967 | 20108.22 | 1.06% |
| 2025-03-20 | 5.76 | 5.74 | -0.02 | -0.35% | 5.74 | 5.83 | 339878 | 19659.84 | 1.02% |
| 2025-03-19 | 5.78 | 5.76 | -0.03 | -0.52% | 5.74 | 5.80 | 220876 | 12722.60 | 0.66% |
| 2025-03-18 | 5.78 | 5.79 | 0.03 | 0.52% | 5.71 | 5.82 | 455545 | 26310.47 | 1.37% |
| 2025-03-17 | 5.75 | 5.76 | 0.01 | 0.17% | 5.72 | 5.80 | 407135 | 23438.44 | 1.22% |
| 2025-03-14 | 5.71 | 5.75 | 0.03 | 0.52% | 5.68 | 5.76 | 412998 | 23687.85 | 1.24% |
| 2025-03-13 | 5.71 | 5.72 | 0.01 | 0.18% | 5.64 | 5.74 | 325233 | 18481.79 | 0.98% |
| 2025-03-12 | 5.79 | 5.71 | -0.08 | -1.38% | 5.70 | 5.81 | 349688 | 20037.13 | 1.05% |
| 2025-03-11 | 5.55 | 5.79 | 0.20 | 3.58% | 5.51 | 5.81 | 819371 | 46878.88 | 2.46% |
| 2025-03-10 | 5.63 | 5.59 | -0.04 | -0.71% | 5.55 | 5.68 | 348249 | 19532.90 | 1.05% |
| 2025-03-07 | 5.50 | 5.63 | 0.12 | 2.18% | 5.48 | 5.71 | 640846 | 36018.88 | 1.93% |
| 2025-03-06 | 5.52 | 5.51 | 0.00 | 0.00% | 5.46 | 5.53 | 365755 | 20117.33 | 1.10% |
| 2025-03-05 | 5.63 | 5.51 | -0.13 | -2.30% | 5.50 | 5.66 | 483501 | 26836.55 | 1.45% |
| 2025-03-04 | 5.63 | 5.64 | 0.01 | 0.18% | 5.53 | 5.69 | 426737 | 23884.72 | 1.28% |
| 2025-03-03 | 5.65 | 5.63 | -0.02 | -0.35% | 5.62 | 5.76 | 527050 | 29931.01 | 1.59% |
| 2025-02-28 | 5.56 | 5.65 | 0.08 | 1.44% | 5.54 | 5.80 | 1189899 | 67612.66 | 3.59% |
| 2025-02-27 | 5.46 | 5.57 | 0.13 | 2.39% | 5.41 | 5.59 | 835563 | 45916.62 | 2.52% |
| 2025-02-26 | 5.38 | 5.44 | 0.05 | 0.93% | 5.38 | 5.49 | 553536 | 30146.48 | 1.67% |
| 2025-02-25 | 5.39 | 5.39 | -0.02 | -0.37% | 5.32 | 5.42 | 576810 | 30976.84 | 1.74% |
| 2025-02-24 | 5.38 | 5.41 | 0.02 | 0.37% | 5.36 | 5.44 | 459125 | 24753.36 | 1.39% |
| 2025-02-21 | 5.44 | 5.39 | -0.06 | -1.10% | 5.37 | 5.45 | 503277 | 27166.77 | 1.52% |
| 2025-02-20 | 5.45 | 5.45 | -0.03 | -0.55% | 5.37 | 5.49 | 468622 | 25436.25 | 1.41% |
| 2025-02-19 | 5.42 | 5.48 | 0.06 | 1.11% | 5.32 | 5.48 | 702723 | 37867.54 | 2.12% |
| 2025-02-18 | 5.44 | 5.42 | -0.02 | -0.37% | 5.41 | 5.55 | 714070 | 39075.84 | 2.15% |
| 2025-02-17 | 5.49 | 5.44 | -0.01 | -0.18% | 5.37 | 5.50 | 650970 | 35222.48 | 1.96% |
| 2025-02-14 | 5.45 | 5.45 | 0.00 | 0.00% | 5.41 | 5.47 | 366038 | 19939.54 | 1.10% |
| 2025-02-13 | 5.48 | 5.45 | -0.03 | -0.55% | 5.44 | 5.51 | 530124 | 29000.79 | 1.60% |
| 2025-02-12 | 5.48 | 5.48 | -0.01 | -0.18% | 5.45 | 5.51 | 508085 | 27794.74 | 1.53% |
| 2025-02-11 | 5.56 | 5.49 | -0.04 | -0.72% | 5.45 | 5.57 | 526177 | 28902.46 | 1.59% |
| 2025-02-10 | 5.62 | 5.53 | -0.10 | -1.78% | 5.52 | 5.66 | 602868 | 33541.67 | 1.82% |
| 2025-02-07 | 5.48 | 5.63 | 0.14 | 2.55% | 5.43 | 5.63 | 693883 | 38537.32 | 2.09% |
| 2025-02-06 | 5.54 | 5.49 | -0.06 | -1.08% | 5.47 | 5.57 | 610590 | 33633.27 | 1.84% |
| 2025-02-05 | 5.75 | 5.55 | -0.20 | -3.48% | 5.53 | 5.76 | 495450 | 27794.72 | 1.49% |
| 2025-01-27 | 5.65 | 5.75 | 0.10 | 1.77% | 5.65 | 5.78 | 388368 | 22264.48 | 1.17% |
| 2025-01-24 | 5.57 | 5.65 | 0.09 | 1.62% | 5.55 | 5.66 | 345532 | 19420.75 | 1.04% |
| 2025-01-23 | 5.60 | 5.56 | 0.00 | 0.00% | 5.55 | 5.67 | 284950 | 15991.71 | 0.86% |
| 2025-01-22 | 5.57 | 5.56 | -0.04 | -0.71% | 5.49 | 5.59 | 222235 | 12308.80 | 0.67% |
| 2025-01-21 | 5.69 | 5.60 | -0.08 | -1.41% | 5.54 | 5.71 | 424910 | 23750.04 | 1.28% |
| 2025-01-20 | 5.75 | 5.68 | -0.04 | -0.70% | 5.66 | 5.77 | 312234 | 17839.38 | 0.94% |
| 2025-01-17 | 5.60 | 5.72 | 0.11 | 1.96% | 5.58 | 5.79 | 552422 | 31539.92 | 1.67% |
| 2025-01-16 | 5.59 | 5.61 | 0.05 | 0.90% | 5.57 | 5.66 | 307659 | 17298.27 | 0.93% |
| 2025-01-15 | 5.57 | 5.56 | -0.03 | -0.54% | 5.51 | 5.59 | 268704 | 14921.60 | 0.81% |
| 2025-01-14 | 5.45 | 5.59 | 0.14 | 2.57% | 5.44 | 5.61 | 388755 | 21585.56 | 1.17% |
| 2025-01-13 | 5.41 | 5.45 | 0.01 | 0.18% | 5.38 | 5.50 | 310426 | 16858.01 | 0.94% |
| 2025-01-10 | 5.50 | 5.44 | -0.06 | -1.09% | 5.44 | 5.54 | 186504 | 10207.70 | 0.56% |
| 2025-01-09 | 5.47 | 5.50 | -0.02 | -0.36% | 5.46 | 5.55 | 226479 | 12471.37 | 0.68% |
| 2025-01-08 | 5.55 | 5.52 | -0.04 | -0.72% | 5.37 | 5.55 | 465663 | 25416.01 | 1.41% |
| 2025-01-07 | 5.65 | 5.56 | -0.09 | -1.59% | 5.50 | 5.67 | 433931 | 24146.90 | 1.31% |
| 2025-01-06 | 5.50 | 5.65 | 0.15 | 2.73% | 5.46 | 5.72 | 503968 | 28357.02 | 1.52% |
| 2025-01-03 | 5.48 | 5.50 | 0.03 | 0.55% | 5.48 | 5.67 | 526675 | 29284.94 | 1.59% |
| 2025-01-02 | 5.61 | 5.47 | -0.12 | -2.15% | 5.44 | 5.66 | 538381 | 29847.37 | 1.64% |
| 2024-12-31 | 5.76 | 5.59 | -0.17 | -2.95% | 5.56 | 5.77 | 617149 | 34799.00 | 1.88% |
| 2024-12-30 | 5.85 | 5.76 | -0.09 | -1.54% | 5.73 | 5.90 | 527362 | 30561.02 | 1.61% |
| 2024-12-27 | 5.87 | 5.85 | -0.02 | -0.34% | 5.81 | 5.88 | 323365 | 18886.56 | 0.98% |
| 2024-12-26 | 5.87 | 5.87 | 0.00 | 0.00% | 5.85 | 5.95 | 341476 | 20114.46 | 1.04% |
| 2024-12-25 | 5.86 | 5.87 | 0.00 | 0.00% | 5.78 | 5.91 | 438152 | 25570.66 | 1.33% |
| 2024-12-24 | 5.76 | 5.87 | 0.21 | 3.71% | 5.75 | 6.03 | 891033 | 52812.60 | 2.71% |
| 2024-12-23 | 5.62 | 5.66 | 0.04 | 0.71% | 5.60 | 5.76 | 408560 | 23250.45 | 1.24% |
| 2024-12-20 | 5.70 | 5.62 | -0.06 | -1.06% | 5.61 | 5.72 | 342658 | 19363.60 | 1.04% |
| 2024-12-19 | 5.74 | 5.68 | -0.10 | -1.73% | 5.59 | 5.75 | 529555 | 29914.13 | 1.61% |
| 2024-12-18 | 5.84 | 5.78 | -0.04 | -0.69% | 5.76 | 5.88 | 359539 | 20911.16 | 1.10% |
| 2024-12-17 | 5.90 | 5.82 | -0.09 | -1.52% | 5.78 | 5.92 | 376346 | 21996.27 | 1.15% |
| 2024-12-16 | 5.88 | 5.91 | 0.01 | 0.17% | 5.86 | 5.97 | 433636 | 25600.75 | 1.32% |
| 2024-12-13 | 6.11 | 5.90 | -0.18 | -2.96% | 5.90 | 6.13 | 697727 | 41718.11 | 2.13% |
| 2024-12-12 | 6.05 | 6.08 | 0.05 | 0.83% | 5.95 | 6.09 | 443774 | 26750.26 | 1.35% |
| 2024-12-11 | 5.98 | 6.03 | 0.04 | 0.67% | 5.97 | 6.09 | 516648 | 31160.53 | 1.57% |
| 2024-12-10 | 5.90 | 5.99 | 0.21 | 3.63% | 5.90 | 6.15 | 1352030 | 81611.05 | 4.12% |
| 2024-12-09 | 5.83 | 5.78 | -0.06 | -1.03% | 5.73 | 5.87 | 453475 | 26249.06 | 1.38% |
| 2024-12-06 | 5.78 | 5.84 | 0.03 | 0.52% | 5.76 | 5.85 | 344455 | 20039.82 | 1.05% |
| 2024-12-05 | 5.77 | 5.81 | 0.01 | 0.17% | 5.73 | 5.82 | 318673 | 18422.56 | 0.97% |
| 2024-12-04 | 5.87 | 5.80 | -0.08 | -1.36% | 5.77 | 5.88 | 384285 | 22321.82 | 1.17% |
| 2024-12-03 | 5.83 | 5.88 | 0.05 | 0.86% | 5.75 | 5.91 | 435532 | 25431.84 | 1.33% |
| 2024-12-02 | 5.78 | 5.83 | 0.03 | 0.52% | 5.74 | 5.85 | 468708 | 27208.08 | 1.43% |
| 2024-11-29 | 5.62 | 5.80 | 0.18 | 3.20% | 5.60 | 5.86 | 549273 | 31664.94 | 1.67% |
| 2024-11-28 | 5.65 | 5.62 | -0.04 | -0.71% | 5.58 | 5.69 | 311439 | 17529.05 | 0.95% |
深证大盘股票行情在线 K线走势图
