华泽退(000693)股票行情
华泽退(000693)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 |
|---|
| 2019-07-08 | 0.39 | 0.37 | -0.03 | -7.50% | 0.37 | 0.42 | 266624 | 1066.16 | 10.33% |
| 2019-07-05 | 0.37 | 0.40 | 0.03 | 8.11% | 0.36 | 0.41 | 260394 | 1015.86 | 10.08% |
| 2019-07-04 | 0.37 | 0.37 | 0.00 | 0.00% | 0.36 | 0.38 | 128963 | 474.82 | 4.99% |
| 2019-07-03 | 0.38 | 0.37 | 0.00 | 0.00% | 0.36 | 0.38 | 127486 | 472.58 | 4.94% |
| 2019-07-02 | 0.38 | 0.37 | -0.02 | -5.13% | 0.37 | 0.39 | 133271 | 505.26 | 5.16% |
| 2019-06-14 | 0.77 | 0.77 | -0.08 | -9.41% | 0.77 | 0.77 | 679 | 5.23 | 0.03% |
| 2019-06-13 | 0.85 | 0.85 | -0.09 | -9.57% | 0.85 | 0.85 | 254 | 2.16 | 0.01% |
| 2019-06-12 | 0.94 | 0.94 | -0.10 | -9.62% | 0.94 | 0.94 | 372 | 3.50 | 0.01% |
| 2019-06-11 | 1.04 | 1.04 | -0.11 | -9.57% | 1.04 | 1.04 | 26 | 0.27 | 0.00% |
| 2019-06-10 | 1.15 | 1.15 | -0.13 | -10.16% | 1.15 | 1.15 | 126 | 1.45 | 0.00% |
| 2019-06-06 | 1.28 | 1.28 | -0.14 | -9.86% | 1.28 | 1.28 | 44 | 0.56 | 0.00% |
| 2019-06-05 | 1.42 | 1.42 | -0.16 | -10.13% | 1.42 | 1.42 | 9 | 0.13 | 0.00% |
| 2019-06-04 | 1.58 | 1.58 | -0.18 | -10.23% | 1.58 | 1.58 | 7 | 0.11 | 0.00% |
| 2019-06-03 | 1.76 | 1.76 | -0.19 | -9.74% | 1.76 | 1.76 | 23 | 0.40 | 0.00% |
| 2019-05-31 | 1.95 | 1.95 | -0.22 | -10.14% | 1.95 | 1.95 | 2 | 0.04 | 0.00% |
| 2019-05-30 | 2.17 | 2.17 | -0.24 | -9.96% | 2.17 | 2.17 | 11 | 0.24 | 0.00% |
| 2019-05-29 | 2.41 | 2.41 | -0.27 | -10.07% | 2.41 | 2.41 | 4 | 0.10 | 0.00% |
| 2019-05-28 | 2.68 | 2.68 | -0.30 | -10.07% | 2.68 | 2.68 | 3 | 0.08 | 0.00% |
| 2019-05-27 | 2.98 | 2.98 | -0.33 | -9.97% | 2.98 | 2.98 | 3 | 0.09 | 0.00% |
| 2018-04-27 | 3.31 | 3.31 | -0.17 | -4.89% | 3.31 | 3.31 | 30383 | 1005.68 | 1.10% |
| 2018-04-26 | 3.48 | 3.48 | -0.18 | -4.92% | 3.48 | 3.48 | 1116 | 38.84 | 0.04% |
| 2018-04-25 | 3.66 | 3.66 | -0.19 | -4.94% | 3.66 | 3.66 | 1663 | 60.87 | 0.06% |
| 2018-04-24 | 3.85 | 3.85 | -0.20 | -4.94% | 3.85 | 3.85 | 1893 | 72.88 | 0.07% |
| 2018-04-23 | 4.05 | 4.05 | -0.21 | -4.93% | 4.05 | 4.05 | 800 | 32.40 | 0.03% |
| 2018-04-20 | 4.26 | 4.26 | -0.22 | -4.91% | 4.26 | 4.26 | 1379 | 58.75 | 0.05% |
| 2018-04-19 | 4.48 | 4.48 | -0.24 | -5.08% | 4.48 | 4.48 | 2175 | 97.44 | 0.08% |
| 2018-04-18 | 4.72 | 4.72 | -0.25 | -5.03% | 4.72 | 4.72 | 393 | 18.55 | 0.01% |
| 2018-04-17 | 4.97 | 4.97 | -0.26 | -4.97% | 4.97 | 4.97 | 551 | 27.38 | 0.02% |
| 2018-04-16 | 5.23 | 5.23 | -0.28 | -5.08% | 5.23 | 5.23 | 545 | 28.50 | 0.02% |
| 2018-04-13 | 5.51 | 5.51 | -0.29 | -5.00% | 5.51 | 5.51 | 758 | 41.77 | 0.03% |
| 2018-04-12 | 5.80 | 5.80 | -0.31 | -5.07% | 5.80 | 5.80 | 4838 | 280.60 | 0.17% |
| 2018-04-11 | 6.11 | 6.11 | -0.32 | -4.98% | 6.11 | 6.11 | 866 | 52.91 | 0.03% |
| 2018-04-10 | 6.43 | 6.43 | -0.34 | -5.02% | 6.43 | 6.43 | 548 | 35.24 | 0.02% |
| 2018-04-09 | 6.77 | 6.77 | -0.36 | -5.05% | 6.77 | 6.77 | 2176 | 147.32 | 0.08% |
| 2018-04-04 | 7.13 | 7.13 | -0.37 | -4.93% | 7.13 | 7.13 | 442 | 31.51 | 0.02% |
| 2018-04-03 | 7.50 | 7.50 | -0.39 | -4.94% | 7.50 | 7.50 | 694 | 52.05 | 0.03% |
| 2018-04-02 | 7.89 | 7.89 | -0.41 | -4.94% | 7.89 | 7.89 | 1196 | 94.36 | 0.04% |
| 2018-03-30 | 8.30 | 8.30 | -0.44 | -5.03% | 8.30 | 8.30 | 1066 | 88.48 | 0.04% |
| 2018-03-29 | 8.74 | 8.74 | -0.46 | -5.00% | 8.74 | 8.74 | 649 | 56.72 | 0.02% |
| 2018-03-28 | 9.20 | 9.20 | -0.48 | -4.96% | 9.20 | 9.20 | 842 | 77.46 | 0.03% |
| 2018-03-27 | 9.68 | 9.68 | -0.51 | -5.00% | 9.68 | 9.68 | 941 | 91.09 | 0.03% |
| 2018-03-26 | 10.19 | 10.19 | -0.54 | -5.03% | 10.19 | 10.19 | 578 | 58.90 | 0.02% |
| 2018-03-23 | 10.73 | 10.73 | -0.56 | -4.96% | 10.73 | 10.73 | 399 | 42.81 | 0.01% |
| 2018-03-22 | 11.29 | 11.29 | -0.59 | -4.97% | 11.29 | 11.29 | 909 | 102.63 | 0.03% |
| 2018-03-21 | 11.88 | 11.88 | -0.62 | -4.96% | 11.88 | 11.88 | 1860 | 220.97 | 0.07% |
| 2016-02-29 | 13.68 | 12.50 | -1.37 | -9.88% | 12.48 | 13.78 | 256536 | 32713.51 | 10.05% |
| 2016-02-26 | 13.68 | 13.87 | 0.00 | 0.00% | 12.98 | 14.50 | 309185 | 42362.52 | 12.11% |
| 2016-02-25 | 15.10 | 13.87 | -1.54 | -9.99% | 13.87 | 15.67 | 346056 | 50808.66 | 13.56% |
| 2016-02-24 | 15.75 | 15.41 | -1.08 | -6.55% | 15.26 | 15.97 | 422118 | 65834.96 | 16.54% |
| 2016-02-23 | 15.26 | 16.49 | 1.50 | 10.01% | 15.03 | 16.49 | 607489 | 94300.57 | 23.80% |
| 2016-02-22 | 14.92 | 14.99 | 0.26 | 1.77% | 14.76 | 15.29 | 357336 | 53656.52 | 14.00% |
| 2016-02-19 | 14.64 | 14.73 | -0.21 | -1.41% | 14.42 | 15.08 | 291572 | 42840.37 | 11.42% |
| 2016-02-18 | 15.25 | 14.94 | -0.08 | -0.53% | 14.81 | 15.45 | 372814 | 56286.78 | 14.60% |
| 2016-02-17 | 14.94 | 15.02 | -0.35 | -2.28% | 14.80 | 15.29 | 375982 | 56416.20 | 14.73% |
| 2016-02-16 | 14.85 | 15.37 | -0.14 | -0.90% | 14.67 | 15.91 | 630943 | 95950.11 | 24.72% |
| 2016-02-15 | 13.60 | 15.51 | 1.41 | 10.00% | 13.55 | 15.51 | 597521 | 86007.16 | 23.41% |
| 2016-02-05 | 14.74 | 14.10 | 0.70 | 5.22% | 13.84 | 14.74 | 661300 | 95215.27 | 25.91% |
| 2016-02-04 | 12.90 | 13.40 | 1.22 | 10.02% | 12.80 | 13.40 | 138977 | 18214.70 | 5.44% |
| 2016-02-03 | 11.59 | 12.18 | 1.11 | 10.03% | 11.59 | 12.18 | 165674 | 19766.09 | 6.49% |
| 2016-02-02 | 10.30 | 11.07 | 0.72 | 6.96% | 10.25 | 11.09 | 173849 | 18943.49 | 6.81% |
| 2016-02-01 | 10.68 | 10.35 | -0.43 | -3.99% | 10.02 | 10.90 | 104989 | 11017.25 | 4.11% |
| 2016-01-29 | 10.29 | 10.78 | 0.49 | 4.76% | 10.00 | 10.98 | 151289 | 16089.47 | 5.93% |
| 2016-01-28 | 11.30 | 10.29 | -1.14 | -9.97% | 10.29 | 11.43 | 157933 | 17108.36 | 6.19% |
| 2016-01-27 | 12.19 | 11.43 | -0.64 | -5.30% | 10.86 | 12.21 | 190854 | 21632.31 | 7.48% |
| 2016-01-26 | 13.20 | 12.07 | -1.34 | -9.99% | 12.07 | 13.33 | 123100 | 15588.95 | 4.82% |
| 2016-01-25 | 13.36 | 13.41 | 0.23 | 1.75% | 13.22 | 13.66 | 98286 | 13231.53 | 3.85% |
| 2016-01-22 | 13.10 | 13.18 | 0.30 | 2.33% | 12.80 | 13.35 | 96269 | 12605.33 | 3.77% |
| 2016-01-21 | 13.39 | 12.88 | -0.76 | -5.57% | 12.88 | 13.78 | 119550 | 15990.41 | 4.68% |
| 2016-01-20 | 13.65 | 13.64 | -0.21 | -1.52% | 13.51 | 13.99 | 148985 | 20387.00 | 5.84% |
| 2016-01-19 | 13.10 | 13.85 | 0.60 | 4.53% | 13.09 | 13.89 | 175044 | 23919.53 | 6.86% |
| 2016-01-18 | 12.55 | 13.25 | 0.25 | 1.92% | 12.49 | 13.48 | 102094 | 13452.83 | 4.00% |
| 2016-01-15 | 13.80 | 13.00 | -0.72 | -5.25% | 12.81 | 14.10 | 137428 | 18613.08 | 5.38% |
| 2016-01-14 | 12.66 | 13.72 | 0.62 | 4.73% | 12.40 | 13.73 | 139273 | 18336.58 | 5.46% |
| 2016-01-13 | 13.90 | 13.10 | -0.70 | -5.07% | 13.10 | 14.33 | 123711 | 17141.01 | 4.85% |
| 2016-01-12 | 14.30 | 13.80 | -0.51 | -3.56% | 13.25 | 14.49 | 156010 | 21575.49 | 6.11% |
| 2016-01-11 | 15.43 | 14.31 | -1.59 | -10.00% | 14.31 | 15.86 | 149722 | 22378.99 | 5.87% |
| 2016-01-08 | 15.83 | 15.90 | 0.36 | 2.32% | 14.60 | 16.30 | 180669 | 28567.98 | 7.08% |
| 2016-01-07 | 16.90 | 15.54 | -1.71 | -9.91% | 15.53 | 16.90 | 54827 | 8793.68 | 2.15% |
| 2016-01-06 | 16.75 | 17.25 | 0.72 | 4.36% | 16.59 | 17.37 | 178631 | 30484.06 | 7.00% |
| 2016-01-05 | 16.01 | 16.53 | -0.39 | -2.30% | 15.80 | 17.47 | 196652 | 32651.57 | 7.70% |
深证大盘股票行情在线 K线走势图
