华讯退(000687)股票行情
华讯退(000687)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 |
|---|
| 2022-06-16 | 0.29 | 0.29 | 0.00 | 0.00% | 0.27 | 0.30 | 204538 | 582.68 | 2.72% |
| 2022-06-15 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 116422 | 338.89 | 1.55% |
| 2022-06-14 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 99044 | 288.18 | 1.32% |
| 2022-06-13 | 0.28 | 0.29 | 0.01 | 3.57% | 0.28 | 0.30 | 84559 | 245.50 | 1.13% |
| 2022-06-10 | 0.29 | 0.28 | -0.01 | -3.45% | 0.28 | 0.29 | 67361 | 191.60 | 0.90% |
| 2022-06-09 | 0.30 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 87248 | 252.34 | 1.16% |
| 2022-06-08 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 116321 | 333.91 | 1.55% |
| 2022-06-07 | 0.28 | 0.29 | 0.01 | 3.57% | 0.28 | 0.30 | 89337 | 258.65 | 1.19% |
| 2022-06-06 | 0.29 | 0.28 | -0.01 | -3.45% | 0.28 | 0.30 | 106317 | 303.89 | 1.41% |
| 2022-06-02 | 0.31 | 0.29 | -0.02 | -6.45% | 0.29 | 0.31 | 169527 | 508.16 | 2.26% |
| 2022-06-01 | 0.31 | 0.31 | 0.00 | 0.00% | 0.30 | 0.32 | 149593 | 459.99 | 1.99% |
| 2022-05-31 | 0.30 | 0.31 | 0.00 | 0.00% | 0.30 | 0.32 | 174580 | 537.83 | 2.32% |
| 2022-05-30 | 0.30 | 0.31 | 0.01 | 3.33% | 0.29 | 0.32 | 241932 | 740.65 | 3.22% |
| 2022-05-27 | 0.30 | 0.30 | -0.01 | -3.23% | 0.29 | 0.31 | 339909 | 1009.92 | 4.52% |
| 2022-05-26 | 0.33 | 0.31 | -0.35 | -53.03% | 0.30 | 0.36 | 717069 | 2349.83 | 9.54% |
| 2022-04-27 | 0.66 | 0.66 | -0.03 | -4.35% | 0.66 | 0.67 | 121143 | 799.85 | 1.61% |
| 2022-04-26 | 0.69 | 0.69 | -0.04 | -5.48% | 0.69 | 0.71 | 74008 | 511.10 | 0.98% |
| 2022-04-25 | 0.73 | 0.73 | -0.04 | -5.19% | 0.73 | 0.76 | 129984 | 950.53 | 1.73% |
| 2022-04-22 | 0.77 | 0.77 | -0.04 | -4.94% | 0.77 | 0.83 | 332794 | 2606.19 | 4.42% |
| 2022-04-21 | 0.81 | 0.81 | -0.04 | -4.71% | 0.81 | 0.81 | 27294 | 221.08 | 0.36% |
| 2022-04-20 | 0.85 | 0.85 | -0.04 | -4.49% | 0.85 | 0.88 | 147904 | 1262.08 | 1.96% |
| 2022-04-19 | 0.89 | 0.89 | -0.05 | -5.32% | 0.89 | 0.93 | 228283 | 2049.83 | 3.03% |
| 2022-04-18 | 0.93 | 0.94 | -0.04 | -4.08% | 0.93 | 1.02 | 228877 | 2197.64 | 3.04% |
| 2022-04-15 | 1.03 | 0.98 | -0.05 | -4.85% | 0.98 | 1.04 | 170875 | 1682.10 | 2.27% |
| 2022-04-14 | 1.01 | 1.03 | 0.00 | 0.00% | 1.01 | 1.06 | 123270 | 1274.64 | 1.64% |
| 2022-04-13 | 1.05 | 1.03 | -0.05 | -4.63% | 1.03 | 1.07 | 139165 | 1448.34 | 1.85% |
| 2022-04-12 | 1.10 | 1.08 | -0.05 | -4.42% | 1.07 | 1.12 | 124493 | 1345.39 | 1.65% |
| 2022-04-11 | 1.15 | 1.13 | -0.03 | -2.59% | 1.10 | 1.15 | 165543 | 1836.60 | 2.20% |
| 2022-04-08 | 1.19 | 1.16 | -0.02 | -1.69% | 1.12 | 1.23 | 264138 | 3125.29 | 3.51% |
| 2022-04-07 | 1.11 | 1.18 | 0.06 | 5.36% | 1.11 | 1.18 | 105634 | 1226.13 | 1.40% |
| 2022-04-06 | 1.02 | 1.12 | 0.05 | 4.67% | 1.02 | 1.12 | 226993 | 2482.27 | 3.02% |
| 2022-04-01 | 1.07 | 1.07 | -0.06 | -5.31% | 1.07 | 1.07 | 47351 | 506.66 | 0.63% |
| 2022-03-31 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.13 | 62785 | 709.47 | 0.83% |
| 2022-03-30 | 1.26 | 1.19 | -0.05 | -4.03% | 1.19 | 1.27 | 188635 | 2297.17 | 2.51% |
| 2022-03-29 | 1.19 | 1.24 | 0.06 | 5.08% | 1.19 | 1.24 | 83528 | 1033.34 | 1.11% |
| 2022-03-28 | 1.17 | 1.18 | -0.05 | -4.07% | 1.17 | 1.21 | 166224 | 1960.08 | 2.21% |
| 2022-03-25 | 1.24 | 1.23 | -0.06 | -4.65% | 1.23 | 1.26 | 208620 | 2574.85 | 2.77% |
| 2022-03-24 | 1.35 | 1.29 | -0.07 | -5.15% | 1.29 | 1.36 | 164867 | 2150.40 | 2.19% |
| 2022-03-23 | 1.36 | 1.36 | -0.03 | -2.16% | 1.36 | 1.38 | 80686 | 1103.08 | 1.07% |
| 2022-03-22 | 1.39 | 1.39 | -0.01 | -0.71% | 1.36 | 1.40 | 103939 | 1432.46 | 1.38% |
| 2022-03-21 | 1.38 | 1.40 | 0.03 | 2.19% | 1.36 | 1.41 | 127288 | 1764.57 | 1.69% |
| 2022-03-18 | 1.39 | 1.37 | -0.03 | -2.14% | 1.34 | 1.41 | 176044 | 2406.97 | 2.34% |
| 2022-03-17 | 1.40 | 1.40 | -0.01 | -0.71% | 1.37 | 1.41 | 131727 | 1835.95 | 1.75% |
| 2022-03-16 | 1.34 | 1.41 | 0.07 | 5.22% | 1.32 | 1.41 | 169414 | 2329.02 | 2.25% |
| 2022-03-15 | 1.33 | 1.34 | 0.00 | 0.00% | 1.32 | 1.38 | 127387 | 1732.32 | 1.69% |
| 2022-03-14 | 1.36 | 1.34 | -0.03 | -2.19% | 1.31 | 1.38 | 84077 | 1130.42 | 1.12% |
| 2022-03-11 | 1.35 | 1.37 | 0.01 | 0.74% | 1.30 | 1.39 | 92595 | 1234.12 | 1.23% |
| 2022-03-10 | 1.35 | 1.36 | 0.02 | 1.49% | 1.35 | 1.39 | 99722 | 1367.14 | 1.32% |
| 2022-03-09 | 1.38 | 1.34 | -0.05 | -3.60% | 1.32 | 1.41 | 152537 | 2040.84 | 2.03% |
| 2022-03-08 | 1.38 | 1.39 | -0.02 | -1.42% | 1.38 | 1.47 | 158830 | 2256.62 | 2.11% |
| 2022-03-07 | 1.47 | 1.41 | -0.07 | -4.73% | 1.41 | 1.47 | 142509 | 2021.04 | 1.89% |
| 2022-03-04 | 1.51 | 1.48 | -0.08 | -5.13% | 1.48 | 1.54 | 208867 | 3113.16 | 2.77% |
| 2022-03-03 | 1.63 | 1.56 | -0.08 | -4.88% | 1.56 | 1.64 | 266941 | 4201.50 | 3.55% |
| 2022-03-02 | 1.61 | 1.64 | 0.04 | 2.50% | 1.56 | 1.67 | 339913 | 5537.52 | 4.51% |
| 2022-03-01 | 1.52 | 1.60 | 0.08 | 5.26% | 1.51 | 1.60 | 254779 | 4036.57 | 3.38% |
| 2022-02-28 | 1.54 | 1.52 | -0.04 | -2.56% | 1.48 | 1.57 | 300816 | 4537.62 | 4.00% |
| 2022-02-25 | 1.49 | 1.56 | 0.07 | 4.70% | 1.47 | 1.56 | 322389 | 4959.41 | 4.28% |
| 2022-02-24 | 1.41 | 1.49 | 0.07 | 4.93% | 1.39 | 1.49 | 348790 | 5110.54 | 4.63% |
| 2022-02-23 | 1.40 | 1.42 | 0.02 | 1.43% | 1.37 | 1.44 | 142276 | 2003.16 | 1.89% |
| 2022-02-22 | 1.42 | 1.40 | -0.03 | -2.10% | 1.38 | 1.44 | 144950 | 2032.70 | 1.93% |
| 2022-02-21 | 1.45 | 1.43 | -0.04 | -2.72% | 1.40 | 1.47 | 201956 | 2888.46 | 2.68% |
| 2022-02-18 | 1.40 | 1.47 | 0.04 | 2.80% | 1.39 | 1.50 | 264882 | 3886.60 | 3.52% |
| 2022-02-17 | 1.36 | 1.43 | 0.07 | 5.15% | 1.35 | 1.43 | 149816 | 2108.67 | 1.99% |
| 2022-02-16 | 1.35 | 1.36 | 0.01 | 0.74% | 1.34 | 1.38 | 80001 | 1087.95 | 1.06% |
| 2022-02-15 | 1.37 | 1.35 | -0.03 | -2.17% | 1.34 | 1.38 | 108443 | 1476.46 | 1.44% |
| 2022-02-14 | 1.33 | 1.38 | 0.04 | 2.99% | 1.31 | 1.40 | 136210 | 1855.58 | 1.81% |
| 2022-02-11 | 1.40 | 1.34 | -0.06 | -4.29% | 1.33 | 1.41 | 147637 | 2008.13 | 1.96% |
| 2022-02-10 | 1.40 | 1.40 | -0.01 | -0.71% | 1.38 | 1.45 | 142450 | 2003.48 | 1.89% |
| 2022-02-09 | 1.45 | 1.41 | -0.04 | -2.76% | 1.40 | 1.45 | 163155 | 2318.10 | 2.17% |
| 2022-02-08 | 1.41 | 1.45 | 0.02 | 1.40% | 1.37 | 1.45 | 157354 | 2228.17 | 2.09% |
| 2022-02-07 | 1.38 | 1.43 | 0.02 | 1.42% | 1.38 | 1.48 | 173398 | 2485.20 | 2.30% |
| 2022-01-28 | 1.28 | 1.41 | 0.06 | 4.44% | 1.28 | 1.42 | 255477 | 3431.65 | 3.39% |
| 2022-01-27 | 1.35 | 1.35 | -0.07 | -4.93% | 1.35 | 1.35 | 21132 | 285.28 | 0.28% |
| 2022-01-26 | 1.42 | 1.42 | -0.07 | -4.70% | 1.42 | 1.42 | 35406 | 502.77 | 0.47% |
| 2022-01-25 | 1.49 | 1.49 | -0.08 | -5.10% | 1.49 | 1.49 | 31037 | 462.45 | 0.41% |
| 2022-01-24 | 1.56 | 1.57 | -0.07 | -4.27% | 1.56 | 1.63 | 145215 | 2293.68 | 1.93% |
| 2022-01-21 | 1.68 | 1.64 | -0.03 | -1.80% | 1.61 | 1.69 | 110111 | 1807.66 | 1.46% |
| 2022-01-20 | 1.70 | 1.67 | -0.05 | -2.91% | 1.66 | 1.72 | 93863 | 1580.37 | 1.25% |
| 2022-01-19 | 1.66 | 1.72 | 0.05 | 2.99% | 1.66 | 1.73 | 109190 | 1859.64 | 1.45% |
| 2022-01-18 | 1.70 | 1.67 | -0.04 | -2.34% | 1.66 | 1.73 | 136325 | 2311.35 | 1.81% |
深证大盘股票行情在线 K线走势图
