浙江震元(000705)股票行情
浙江震元(000705)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 | 8.10 | 8.10 | -0.03 | -0.37% | 8.05 | 8.24 | 85400 | 6944.63 | 3.03% |
| 2025-03-27 | 8.08 | 8.13 | 0.01 | 0.12% | 8.00 | 8.15 | 60538 | 4892.59 | 2.15% |
| 2025-03-26 | 8.06 | 8.12 | 0.04 | 0.50% | 8.01 | 8.14 | 60488 | 4900.78 | 2.15% |
| 2025-03-25 | 7.98 | 8.08 | 0.06 | 0.75% | 7.95 | 8.14 | 81666 | 6568.77 | 2.90% |
| 2025-03-24 | 8.15 | 8.02 | -0.20 | -2.43% | 7.88 | 8.21 | 121772 | 9802.41 | 4.32% |
| 2025-03-21 | 8.35 | 8.22 | -0.01 | -0.12% | 8.17 | 8.43 | 133605 | 11048.45 | 4.74% |
| 2025-03-20 | 8.28 | 8.23 | -0.03 | -0.36% | 8.20 | 8.29 | 96622 | 7960.47 | 3.43% |
| 2025-03-19 | 8.36 | 8.26 | -0.12 | -1.43% | 8.25 | 8.41 | 136831 | 11376.39 | 4.85% |
| 2025-03-18 | 8.52 | 8.38 | -0.22 | -2.56% | 8.30 | 8.60 | 268410 | 22544.93 | 9.52% |
| 2025-03-17 | 8.33 | 8.60 | 0.26 | 3.12% | 8.18 | 9.17 | 466868 | 40613.62 | 16.56% |
| 2025-03-14 | 7.97 | 8.34 | 0.40 | 5.04% | 7.95 | 8.50 | 239797 | 19677.37 | 8.50% |
| 2025-03-13 | 7.88 | 7.94 | 0.04 | 0.51% | 7.81 | 7.97 | 62386 | 4922.60 | 2.21% |
| 2025-03-12 | 7.93 | 7.90 | -0.02 | -0.25% | 7.87 | 7.96 | 43377 | 3425.92 | 1.54% |
| 2025-03-11 | 7.83 | 7.92 | 0.00 | 0.00% | 7.78 | 7.94 | 46515 | 3667.19 | 1.65% |
| 2025-03-10 | 7.84 | 7.92 | 0.12 | 1.54% | 7.84 | 8.04 | 70699 | 5601.33 | 2.51% |
| 2025-03-07 | 7.82 | 7.80 | -0.03 | -0.38% | 7.76 | 7.87 | 48349 | 3779.48 | 1.71% |
| 2025-03-06 | 7.77 | 7.83 | 0.06 | 0.77% | 7.74 | 7.84 | 54400 | 4248.38 | 1.93% |
| 2025-03-05 | 7.80 | 7.77 | -0.06 | -0.77% | 7.68 | 7.83 | 41131 | 3179.55 | 1.46% |
| 2025-03-04 | 7.73 | 7.83 | 0.07 | 0.90% | 7.71 | 7.83 | 34875 | 2720.73 | 1.24% |
| 2025-03-03 | 7.72 | 7.76 | 0.06 | 0.78% | 7.72 | 7.84 | 41479 | 3229.42 | 1.47% |
| 2025-02-28 | 7.86 | 7.70 | -0.19 | -2.41% | 7.68 | 7.90 | 57555 | 4479.07 | 2.04% |
| 2025-02-27 | 7.80 | 7.89 | 0.07 | 0.90% | 7.75 | 7.90 | 66084 | 5164.63 | 2.34% |
| 2025-02-26 | 7.80 | 7.82 | 0.03 | 0.39% | 7.78 | 7.86 | 52414 | 4096.61 | 1.86% |
| 2025-02-25 | 7.90 | 7.79 | -0.11 | -1.39% | 7.79 | 7.90 | 53633 | 4199.12 | 1.90% |
| 2025-02-24 | 7.92 | 7.90 | -0.04 | -0.50% | 7.85 | 7.95 | 64041 | 5059.92 | 2.27% |
| 2025-02-21 | 8.06 | 7.94 | -0.13 | -1.61% | 7.89 | 8.12 | 98922 | 7866.58 | 3.51% |
| 2025-02-20 | 7.94 | 8.07 | 0.16 | 2.02% | 7.90 | 8.35 | 136882 | 11099.68 | 4.85% |
| 2025-02-19 | 7.82 | 7.91 | 0.09 | 1.15% | 7.80 | 7.91 | 59852 | 4710.29 | 2.12% |
| 2025-02-18 | 8.04 | 7.82 | -0.25 | -3.10% | 7.80 | 8.07 | 62843 | 4983.47 | 2.23% |
| 2025-02-17 | 8.03 | 8.07 | 0.13 | 1.64% | 7.99 | 8.17 | 97853 | 7910.25 | 3.47% |
| 2025-02-14 | 7.81 | 7.94 | 0.14 | 1.79% | 7.80 | 7.95 | 66769 | 5281.22 | 2.37% |
| 2025-02-13 | 7.88 | 7.80 | -0.10 | -1.27% | 7.80 | 7.90 | 43812 | 3434.18 | 1.55% |
| 2025-02-12 | 7.90 | 7.90 | 0.01 | 0.13% | 7.82 | 7.94 | 44140 | 3479.14 | 1.57% |
| 2025-02-11 | 7.94 | 7.89 | -0.03 | -0.38% | 7.84 | 7.96 | 45686 | 3601.93 | 1.62% |
| 2025-02-10 | 7.82 | 7.92 | 0.11 | 1.41% | 7.81 | 7.95 | 50216 | 3961.88 | 1.78% |
| 2025-02-07 | 7.71 | 7.81 | 0.11 | 1.43% | 7.68 | 7.85 | 66998 | 5216.62 | 2.38% |
| 2025-02-06 | 7.68 | 7.70 | 0.02 | 0.26% | 7.57 | 7.71 | 49491 | 3787.09 | 1.76% |
| 2025-02-05 | 7.68 | 7.68 | 0.04 | 0.52% | 7.65 | 7.71 | 40277 | 3092.95 | 1.43% |
| 2025-01-27 | 7.60 | 7.64 | 0.08 | 1.06% | 7.60 | 7.73 | 51727 | 3969.48 | 1.83% |
| 2025-01-24 | 7.59 | 7.56 | -0.03 | -0.40% | 7.48 | 7.60 | 43149 | 3251.53 | 1.53% |
| 2025-01-23 | 7.58 | 7.59 | 0.06 | 0.80% | 7.56 | 7.66 | 44803 | 3414.29 | 1.59% |
| 2025-01-22 | 7.56 | 7.53 | -0.08 | -1.05% | 7.49 | 7.63 | 34739 | 2616.58 | 1.23% |
| 2025-01-21 | 7.72 | 7.61 | -0.09 | -1.17% | 7.55 | 7.75 | 39233 | 2988.04 | 1.39% |
| 2025-01-20 | 7.63 | 7.70 | 0.08 | 1.05% | 7.56 | 7.73 | 57559 | 4408.32 | 2.04% |
| 2025-01-17 | 7.57 | 7.62 | 0.02 | 0.26% | 7.52 | 7.63 | 36497 | 2766.47 | 1.29% |
| 2025-01-16 | 7.57 | 7.60 | 0.05 | 0.66% | 7.51 | 7.67 | 43825 | 3327.23 | 1.55% |
| 2025-01-15 | 7.60 | 7.55 | -0.05 | -0.66% | 7.52 | 7.66 | 42383 | 3207.81 | 1.50% |
| 2025-01-14 | 7.42 | 7.60 | 0.21 | 2.84% | 7.41 | 7.60 | 57908 | 4361.53 | 2.05% |
| 2025-01-13 | 7.30 | 7.39 | 0.02 | 0.27% | 7.23 | 7.41 | 46007 | 3372.24 | 1.63% |
| 2025-01-10 | 7.59 | 7.37 | -0.23 | -3.03% | 7.37 | 7.65 | 64750 | 4846.75 | 2.30% |
| 2025-01-09 | 7.64 | 7.60 | -0.08 | -1.04% | 7.54 | 7.72 | 47279 | 3609.30 | 1.68% |
| 2025-01-08 | 7.64 | 7.68 | -0.01 | -0.13% | 7.53 | 7.78 | 69155 | 5307.15 | 2.45% |
| 2025-01-07 | 7.82 | 7.69 | -0.08 | -1.03% | 7.51 | 7.82 | 87096 | 6643.74 | 3.09% |
| 2025-01-06 | 7.60 | 7.77 | 0.14 | 1.83% | 7.52 | 7.87 | 79542 | 6158.41 | 2.82% |
| 2025-01-03 | 7.79 | 7.63 | -0.14 | -1.80% | 7.60 | 7.85 | 84667 | 6523.39 | 3.00% |
| 2025-01-02 | 7.93 | 7.77 | -0.14 | -1.77% | 7.70 | 8.03 | 71164 | 5604.96 | 2.52% |
| 2024-12-31 | 8.11 | 7.91 | -0.19 | -2.35% | 7.91 | 8.12 | 63661 | 5090.58 | 2.26% |
| 2024-12-30 | 8.15 | 8.10 | -0.07 | -0.86% | 8.03 | 8.19 | 56796 | 4592.85 | 2.01% |
| 2024-12-27 | 8.00 | 8.17 | 0.17 | 2.13% | 7.96 | 8.29 | 93155 | 7603.11 | 3.30% |
| 2024-12-26 | 7.91 | 8.00 | 0.09 | 1.14% | 7.91 | 8.13 | 75997 | 6096.74 | 2.70% |
| 2024-12-25 | 8.21 | 7.91 | -0.13 | -1.62% | 7.84 | 8.24 | 122042 | 9751.35 | 4.33% |
| 2024-12-24 | 8.01 | 8.04 | 0.03 | 0.37% | 7.89 | 8.10 | 86077 | 6881.07 | 3.05% |
| 2024-12-23 | 8.55 | 8.01 | -0.54 | -6.32% | 8.00 | 8.55 | 168207 | 13788.56 | 5.97% |
| 2024-12-20 | 8.39 | 8.55 | 0.10 | 1.18% | 8.36 | 8.59 | 77392 | 6593.15 | 2.74% |
| 2024-12-19 | 8.50 | 8.45 | -0.12 | -1.40% | 8.32 | 8.61 | 100443 | 8457.29 | 3.56% |
| 2024-12-18 | 8.44 | 8.57 | 0.16 | 1.90% | 8.30 | 8.64 | 104682 | 8910.29 | 3.71% |
| 2024-12-17 | 8.87 | 8.41 | -0.45 | -5.08% | 8.35 | 8.90 | 146888 | 12537.03 | 5.21% |
| 2024-12-16 | 8.78 | 8.86 | 0.09 | 1.03% | 8.78 | 8.99 | 137373 | 12219.83 | 4.87% |
| 2024-12-13 | 8.95 | 8.77 | -0.18 | -2.01% | 8.74 | 8.95 | 147289 | 13034.96 | 5.22% |
| 2024-12-12 | 8.73 | 8.95 | 0.23 | 2.64% | 8.72 | 8.95 | 189498 | 16795.87 | 6.72% |
| 2024-12-11 | 8.54 | 8.72 | 0.16 | 1.87% | 8.52 | 8.74 | 113720 | 9858.19 | 4.03% |
| 2024-12-10 | 8.78 | 8.56 | -0.08 | -0.93% | 8.53 | 8.83 | 120555 | 10417.66 | 4.28% |
| 2024-12-09 | 8.60 | 8.64 | 0.05 | 0.58% | 8.57 | 8.73 | 104658 | 9056.88 | 3.71% |
| 2024-12-06 | 8.54 | 8.59 | 0.05 | 0.59% | 8.48 | 8.62 | 111508 | 9557.56 | 3.95% |
| 2024-12-05 | 8.47 | 8.54 | 0.03 | 0.35% | 8.46 | 8.59 | 93849 | 7991.16 | 3.33% |
| 2024-12-04 | 8.70 | 8.51 | -0.22 | -2.52% | 8.43 | 8.70 | 135689 | 11605.49 | 4.81% |
| 2024-12-03 | 8.70 | 8.73 | 0.04 | 0.46% | 8.60 | 8.76 | 117688 | 10223.14 | 4.17% |
| 2024-12-02 | 8.54 | 8.69 | 0.14 | 1.64% | 8.50 | 8.72 | 158956 | 13733.11 | 5.64% |
| 2024-11-29 | 8.49 | 8.55 | 0.07 | 0.83% | 8.39 | 8.58 | 123890 | 10534.67 | 4.39% |
| 2024-11-28 | 8.47 | 8.48 | 0.05 | 0.59% | 8.44 | 8.60 | 158198 | 13497.71 | 5.61% |
深证大盘股票行情在线 K线走势图
