漳州发展(000753)股票行情
漳州发展(000753)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 |
|---|
| 2025-12-15 | 8.49 | 8.36 | -0.06 | -0.71% | 8.22 | 8.65 | 574686 | 48183.53 | 5.80% |
| 2025-12-12 | 8.64 | 8.42 | -0.19 | -2.21% | 8.31 | 8.64 | 538098 | 45590.95 | 5.43% |
| 2025-12-11 | 9.00 | 8.61 | -0.52 | -5.70% | 8.59 | 9.00 | 769449 | 67283.77 | 7.76% |
| 2025-12-10 | 8.95 | 9.13 | 0.09 | 1.00% | 8.89 | 9.42 | 1083072 | 99104.90 | 10.92% |
| 2025-12-09 | 8.98 | 9.04 | -0.06 | -0.66% | 8.78 | 9.17 | 893918 | 80327.78 | 9.02% |
| 2025-12-08 | 8.83 | 9.10 | 0.38 | 4.36% | 8.81 | 9.20 | 1130750 | 102193.98 | 11.40% |
| 2025-12-05 | 8.32 | 8.72 | 0.40 | 4.81% | 8.18 | 8.95 | 913301 | 78148.54 | 9.21% |
| 2025-12-04 | 8.45 | 8.32 | -0.23 | -2.69% | 8.30 | 8.76 | 760124 | 64600.38 | 7.67% |
| 2025-12-03 | 9.00 | 8.55 | -0.47 | -5.21% | 8.46 | 9.24 | 1108561 | 97488.27 | 11.18% |
| 2025-12-02 | 8.90 | 9.02 | 0.29 | 3.32% | 8.82 | 9.55 | 1380010 | 125879.06 | 13.92% |
| 2025-12-01 | 8.70 | 8.73 | 0.13 | 1.51% | 8.59 | 8.92 | 1068361 | 92960.75 | 10.78% |
| 2025-11-28 | 7.85 | 8.60 | 0.78 | 9.97% | 7.70 | 8.60 | 829399 | 68118.75 | 8.37% |
| 2025-11-27 | 7.99 | 7.82 | -0.18 | -2.25% | 7.80 | 8.05 | 437124 | 34517.33 | 4.41% |
| 2025-11-26 | 8.09 | 8.00 | -0.13 | -1.60% | 7.98 | 8.19 | 407671 | 32986.88 | 4.11% |
| 2025-11-25 | 8.01 | 8.13 | 0.22 | 2.78% | 7.82 | 8.20 | 504190 | 40775.85 | 5.09% |
| 2025-11-24 | 8.14 | 7.91 | 0.00 | 0.00% | 7.77 | 8.20 | 576826 | 45772.54 | 5.82% |
| 2025-11-21 | 8.47 | 7.91 | -0.82 | -9.39% | 7.91 | 8.73 | 835736 | 68352.00 | 8.43% |
| 2025-11-20 | 8.71 | 8.73 | 0.12 | 1.39% | 8.40 | 8.89 | 815168 | 70635.00 | 8.22% |
| 2025-11-19 | 8.91 | 8.61 | -0.96 | -10.03% | 8.61 | 9.11 | 1094690 | 95645.75 | 11.04% |
| 2025-11-18 | 10.61 | 9.57 | -1.06 | -9.97% | 9.57 | 10.66 | 1003650 | 98482.03 | 10.12% |
| 2025-11-17 | 10.87 | 10.63 | 0.29 | 2.80% | 10.54 | 11.32 | 1422198 | 153847.36 | 14.34% |
| 2025-11-14 | 9.85 | 10.34 | 0.21 | 2.07% | 9.76 | 10.86 | 1402385 | 145881.53 | 14.14% |
| 2025-11-13 | 9.75 | 10.13 | 0.49 | 5.08% | 9.52 | 10.38 | 1229244 | 123029.26 | 12.40% |
| 2025-11-12 | 9.76 | 9.64 | -0.41 | -4.08% | 9.40 | 9.95 | 957643 | 92697.14 | 9.66% |
| 2025-11-11 | 9.87 | 10.05 | -0.06 | -0.59% | 9.85 | 10.54 | 1409182 | 141959.58 | 14.21% |
| 2025-11-10 | 10.18 | 10.11 | 0.09 | 0.90% | 9.99 | 10.87 | 1887915 | 197821.34 | 19.04% |
| 2025-11-07 | 9.11 | 10.02 | 0.91 | 9.99% | 8.87 | 10.02 | 1308737 | 122860.76 | 13.20% |
| 2025-11-06 | 10.00 | 9.11 | -1.01 | -9.98% | 9.11 | 10.00 | 1529509 | 142671.44 | 15.43% |
| 2025-11-05 | 9.30 | 10.12 | 0.92 | 10.00% | 9.30 | 10.12 | 1725894 | 168525.30 | 17.41% |
| 2025-11-04 | 8.30 | 9.20 | 0.84 | 10.05% | 8.27 | 9.20 | 533032 | 47218.49 | 5.38% |
| 2025-11-03 | 8.31 | 8.36 | -0.19 | -2.22% | 8.20 | 8.70 | 854475 | 71403.83 | 8.62% |
| 2025-10-31 | 8.10 | 8.55 | 0.49 | 6.08% | 8.02 | 8.65 | 1143185 | 95926.85 | 11.53% |
| 2025-10-30 | 8.25 | 8.06 | -0.32 | -3.82% | 8.00 | 8.41 | 1035165 | 84320.41 | 10.44% |
| 2025-10-29 | 8.99 | 8.38 | -0.50 | -5.63% | 8.08 | 9.00 | 1675564 | 141352.64 | 16.90% |
| 2025-10-28 | 8.25 | 8.88 | 0.81 | 10.04% | 8.18 | 8.88 | 1724780 | 150076.16 | 17.40% |
| 2025-10-27 | 7.56 | 8.07 | 0.73 | 9.95% | 7.50 | 8.07 | 691597 | 54409.07 | 6.98% |
| 2025-10-24 | 7.35 | 7.34 | 0.06 | 0.82% | 7.23 | 7.55 | 346773 | 25622.24 | 3.50% |
| 2025-10-23 | 7.24 | 7.28 | 0.02 | 0.28% | 7.05 | 7.37 | 316061 | 22748.26 | 3.19% |
| 2025-10-22 | 7.43 | 7.26 | -0.19 | -2.55% | 7.20 | 7.46 | 278645 | 20354.62 | 2.81% |
| 2025-10-21 | 7.46 | 7.45 | -0.03 | -0.40% | 7.27 | 7.49 | 285588 | 21114.02 | 2.88% |
| 2025-10-20 | 7.43 | 7.48 | -0.01 | -0.13% | 7.17 | 7.76 | 381503 | 28861.30 | 3.85% |
| 2025-10-17 | 7.59 | 7.49 | -0.04 | -0.53% | 7.49 | 7.88 | 496871 | 38107.59 | 5.01% |
| 2025-10-16 | 8.00 | 7.53 | -0.46 | -5.76% | 7.45 | 8.05 | 593726 | 45491.26 | 5.99% |
| 2025-10-15 | 7.77 | 7.99 | 0.24 | 3.10% | 7.68 | 8.06 | 497338 | 39235.58 | 5.02% |
| 2025-10-14 | 7.85 | 7.75 | 0.05 | 0.65% | 7.70 | 8.16 | 582850 | 46148.32 | 5.88% |
| 2025-10-13 | 7.65 | 7.70 | -0.22 | -2.78% | 7.53 | 7.98 | 779338 | 60049.81 | 7.86% |
| 2025-10-10 | 7.20 | 7.92 | 0.72 | 10.00% | 7.20 | 7.92 | 543132 | 42233.16 | 5.48% |
| 2025-10-09 | 7.17 | 7.20 | 0.08 | 1.12% | 7.10 | 7.49 | 391954 | 28573.16 | 3.95% |
| 2025-09-30 | 7.20 | 7.12 | -0.04 | -0.56% | 6.98 | 7.23 | 321597 | 22792.15 | 3.24% |
| 2025-09-29 | 7.11 | 7.16 | 0.06 | 0.85% | 6.93 | 7.23 | 303330 | 21634.97 | 3.06% |
| 2025-09-26 | 7.10 | 7.10 | 0.00 | 0.00% | 6.76 | 7.30 | 473738 | 33412.95 | 4.78% |
| 2025-09-25 | 7.25 | 7.10 | -0.08 | -1.11% | 7.08 | 7.36 | 261816 | 18807.90 | 2.64% |
| 2025-09-24 | 7.24 | 7.18 | -0.08 | -1.10% | 7.07 | 7.24 | 252498 | 18070.70 | 2.55% |
| 2025-09-23 | 7.33 | 7.26 | -0.13 | -1.76% | 7.04 | 7.40 | 432693 | 31071.41 | 4.36% |
| 2025-09-22 | 7.34 | 7.39 | -0.01 | -0.14% | 7.14 | 7.68 | 481215 | 35624.15 | 4.85% |
| 2025-09-19 | 7.28 | 7.40 | 0.11 | 1.51% | 7.08 | 7.48 | 467701 | 34268.26 | 4.72% |
| 2025-09-18 | 7.28 | 7.29 | -0.07 | -0.95% | 7.18 | 7.50 | 494589 | 36458.05 | 4.99% |
| 2025-09-17 | 7.18 | 7.36 | 0.23 | 3.23% | 7.13 | 7.50 | 543829 | 39826.82 | 5.49% |
| 2025-09-16 | 7.06 | 7.13 | 0.06 | 0.85% | 6.86 | 7.17 | 422905 | 29535.96 | 4.27% |
| 2025-09-15 | 6.79 | 7.07 | 0.33 | 4.90% | 6.79 | 7.21 | 658171 | 46375.00 | 6.64% |
| 2025-09-12 | 6.64 | 6.74 | 0.11 | 1.66% | 6.59 | 6.85 | 387770 | 26043.63 | 3.91% |
| 2025-09-11 | 6.55 | 6.63 | 0.05 | 0.76% | 6.41 | 6.68 | 314375 | 20631.63 | 3.17% |
| 2025-09-10 | 6.66 | 6.58 | -0.09 | -1.35% | 6.55 | 6.75 | 223089 | 14767.63 | 2.25% |
| 2025-09-09 | 6.87 | 6.67 | -0.21 | -3.05% | 6.59 | 6.87 | 318424 | 21317.37 | 3.21% |
| 2025-09-08 | 6.96 | 6.88 | 0.01 | 0.15% | 6.80 | 6.99 | 296507 | 20387.70 | 2.99% |
| 2025-09-05 | 6.86 | 6.87 | 0.13 | 1.93% | 6.64 | 6.89 | 351844 | 23945.57 | 3.55% |
| 2025-09-04 | 6.90 | 6.74 | -0.21 | -3.02% | 6.63 | 7.01 | 407234 | 27854.22 | 4.11% |
| 2025-09-03 | 7.09 | 6.95 | -0.08 | -1.14% | 6.76 | 7.19 | 478725 | 33229.61 | 4.83% |
| 2025-09-02 | 7.35 | 7.03 | -0.36 | -4.87% | 6.98 | 7.38 | 520076 | 37204.94 | 5.25% |
| 2025-09-01 | 7.11 | 7.39 | 0.22 | 3.07% | 7.02 | 7.41 | 611065 | 44316.91 | 6.16% |
| 2025-08-29 | 7.08 | 7.17 | 0.13 | 1.85% | 6.92 | 7.41 | 584289 | 42114.16 | 5.89% |
| 2025-08-28 | 7.17 | 7.04 | -0.11 | -1.54% | 6.85 | 7.24 | 861688 | 60718.88 | 8.69% |
| 2025-08-27 | 7.32 | 7.15 | -0.29 | -3.90% | 7.14 | 7.57 | 793200 | 57998.14 | 8.00% |
| 2025-08-26 | 7.28 | 7.44 | 0.16 | 2.20% | 7.08 | 7.58 | 1270740 | 93352.04 | 12.82% |
| 2025-08-25 | 6.56 | 7.28 | 0.66 | 9.97% | 6.56 | 7.28 | 514101 | 36368.71 | 5.19% |
| 2025-08-22 | 6.65 | 6.62 | 0.18 | 2.80% | 6.40 | 6.80 | 1233612 | 81383.60 | 12.44% |
| 2025-08-21 | 5.90 | 6.44 | 0.59 | 10.09% | 5.80 | 6.44 | 807961 | 50663.14 | 8.15% |
| 2025-08-20 | 5.95 | 5.85 | -0.13 | -2.17% | 5.81 | 6.10 | 529212 | 31333.25 | 5.34% |
| 2025-08-19 | 5.62 | 5.98 | 0.40 | 7.17% | 5.58 | 6.10 | 821542 | 48292.63 | 8.29% |
| 2025-08-18 | 5.36 | 5.58 | 0.20 | 3.72% | 5.34 | 5.58 | 392884 | 21619.42 | 3.96% |
深证大盘股票行情在线 K线走势图
漳州发展(000753)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
