深南退(002417)股票行情
深南退(002417)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 |
|---|
| 2023-07-07 | 0.42 | 0.45 | 0.03 | 7.14% | 0.40 | 0.45 | 311930 | 1346.72 | 13.23% |
| 2023-07-06 | 0.42 | 0.42 | 0.01 | 2.44% | 0.41 | 0.44 | 208317 | 882.07 | 8.83% |
| 2023-07-05 | 0.39 | 0.41 | 0.02 | 5.13% | 0.39 | 0.42 | 180801 | 739.75 | 7.67% |
| 2023-07-04 | 0.37 | 0.39 | 0.02 | 5.41% | 0.36 | 0.40 | 208708 | 802.37 | 8.85% |
| 2023-07-03 | 0.41 | 0.37 | -0.04 | -9.76% | 0.37 | 0.41 | 218788 | 841.46 | 9.28% |
| 2023-06-30 | 0.41 | 0.41 | 0.00 | 0.00% | 0.41 | 0.42 | 69193 | 285.04 | 2.93% |
| 2023-06-29 | 0.41 | 0.41 | 0.00 | 0.00% | 0.40 | 0.42 | 81378 | 334.42 | 3.45% |
| 2023-06-28 | 0.45 | 0.41 | -0.04 | -8.89% | 0.41 | 0.45 | 162641 | 695.29 | 6.90% |
| 2023-06-27 | 0.42 | 0.45 | 0.03 | 7.14% | 0.42 | 0.45 | 213108 | 934.00 | 9.04% |
| 2023-06-26 | 0.41 | 0.42 | 0.01 | 2.44% | 0.40 | 0.45 | 247010 | 1040.98 | 10.47% |
| 2023-06-21 | 0.41 | 0.41 | 0.00 | 0.00% | 0.40 | 0.43 | 104530 | 431.41 | 4.43% |
| 2023-06-20 | 0.44 | 0.41 | -0.04 | -8.89% | 0.41 | 0.45 | 212150 | 900.05 | 8.99% |
| 2023-06-19 | 0.42 | 0.45 | 0.04 | 9.76% | 0.40 | 0.45 | 358286 | 1513.22 | 15.19% |
| 2023-06-16 | 0.37 | 0.41 | 0.04 | 10.81% | 0.37 | 0.41 | 353714 | 1409.96 | 15.00% |
| 2023-06-15 | 0.35 | 0.37 | -0.87 | -70.16% | 0.34 | 0.41 | 640245 | 2338.57 | 27.15% |
| 2023-04-27 | 1.24 | 1.24 | -0.07 | -5.34% | 1.24 | 1.26 | 150892 | 1872.68 | 6.40% |
| 2023-04-26 | 1.32 | 1.31 | -0.07 | -5.07% | 1.31 | 1.35 | 208259 | 2735.13 | 8.83% |
| 2023-04-25 | 1.40 | 1.38 | -0.07 | -4.83% | 1.38 | 1.45 | 147821 | 2054.97 | 6.27% |
| 2023-04-24 | 1.45 | 1.45 | -0.08 | -5.23% | 1.45 | 1.51 | 213263 | 3109.55 | 9.04% |
| 2023-04-21 | 1.57 | 1.53 | -0.08 | -4.97% | 1.53 | 1.60 | 199632 | 3076.76 | 8.46% |
| 2023-04-20 | 1.65 | 1.61 | -0.06 | -3.59% | 1.59 | 1.71 | 306311 | 4969.82 | 12.99% |
| 2023-04-19 | 1.70 | 1.67 | -0.09 | -5.11% | 1.67 | 1.77 | 260134 | 4431.45 | 11.03% |
| 2023-04-18 | 1.68 | 1.76 | 0.04 | 2.33% | 1.63 | 1.79 | 405944 | 6843.67 | 17.21% |
| 2023-04-17 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.78 | 370784 | 6417.39 | 15.72% |
| 2023-04-14 | 1.63 | 1.81 | 0.09 | 5.23% | 1.63 | 1.81 | 438571 | 7593.06 | 18.59% |
| 2023-04-13 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 19992 | 343.86 | 0.85% |
| 2023-04-12 | 1.81 | 1.81 | -0.10 | -5.24% | 1.81 | 1.81 | 26769 | 484.52 | 1.13% |
| 2023-04-11 | 1.91 | 1.91 | -0.10 | -4.98% | 1.91 | 1.95 | 102071 | 1953.56 | 4.33% |
| 2023-04-10 | 2.04 | 2.01 | -0.07 | -3.37% | 2.00 | 2.13 | 262318 | 5371.56 | 11.12% |
| 2023-04-07 | 2.01 | 2.08 | -0.03 | -1.42% | 2.00 | 2.15 | 338669 | 7010.60 | 14.36% |
| 2023-04-06 | 2.18 | 2.11 | -0.11 | -4.95% | 2.11 | 2.18 | 217414 | 4627.57 | 9.22% |
| 2023-04-04 | 2.26 | 2.22 | -0.10 | -4.31% | 2.21 | 2.35 | 292310 | 6583.38 | 12.39% |
| 2023-04-03 | 2.41 | 2.32 | -0.12 | -4.92% | 2.32 | 2.43 | 326762 | 7638.15 | 13.85% |
| 2023-03-31 | 2.46 | 2.44 | -0.08 | -3.17% | 2.41 | 2.49 | 218722 | 5321.50 | 9.27% |
| 2023-03-30 | 2.37 | 2.52 | 0.09 | 3.70% | 2.37 | 2.55 | 272566 | 6788.48 | 11.56% |
| 2023-03-29 | 2.55 | 2.43 | -0.12 | -4.71% | 2.43 | 2.55 | 252255 | 6263.47 | 10.70% |
| 2023-03-28 | 2.58 | 2.55 | -0.03 | -1.16% | 2.50 | 2.66 | 249052 | 6403.64 | 10.56% |
| 2023-03-27 | 2.69 | 2.58 | -0.13 | -4.80% | 2.57 | 2.71 | 344132 | 8947.94 | 14.59% |
| 2023-03-24 | 2.85 | 2.71 | -0.08 | -2.87% | 2.71 | 2.89 | 389970 | 10836.18 | 16.53% |
| 2023-03-23 | 2.66 | 2.79 | 0.13 | 4.89% | 2.66 | 2.79 | 283852 | 7872.01 | 12.03% |
| 2023-03-22 | 2.67 | 2.66 | -0.09 | -3.27% | 2.62 | 2.75 | 339899 | 9088.28 | 14.41% |
| 2023-03-21 | 2.82 | 2.75 | -0.14 | -4.84% | 2.75 | 2.88 | 364781 | 10198.22 | 15.47% |
| 2023-03-20 | 2.88 | 2.89 | -0.07 | -2.36% | 2.83 | 3.03 | 364113 | 10636.91 | 15.44% |
| 2023-03-17 | 2.88 | 2.96 | 0.03 | 1.02% | 2.80 | 3.06 | 497112 | 14501.35 | 21.08% |
| 2023-03-16 | 2.95 | 2.93 | -0.15 | -4.87% | 2.93 | 3.07 | 475932 | 14053.86 | 20.18% |
| 2023-03-15 | 2.94 | 3.08 | -0.01 | -0.32% | 2.94 | 3.22 | 578662 | 17686.88 | 24.53% |
| 2023-03-14 | 3.09 | 3.09 | -0.16 | -4.92% | 3.09 | 3.15 | 117258 | 3632.13 | 4.97% |
| 2023-03-13 | 3.26 | 3.25 | -0.17 | -4.97% | 3.25 | 3.49 | 561055 | 18640.84 | 23.79% |
| 2023-03-10 | 3.42 | 3.42 | 0.16 | 4.91% | 3.10 | 3.42 | 1015623 | 33232.96 | 43.06% |
| 2023-03-09 | 3.26 | 3.26 | 0.16 | 5.16% | 3.26 | 3.26 | 31903 | 1040.04 | 1.35% |
| 2023-03-08 | 3.10 | 3.10 | 0.15 | 5.08% | 3.01 | 3.10 | 244781 | 7559.82 | 10.38% |
| 2023-03-07 | 2.89 | 2.95 | 0.14 | 4.98% | 2.86 | 2.95 | 123787 | 3606.34 | 5.25% |
| 2023-03-06 | 2.71 | 2.81 | 0.13 | 4.85% | 2.63 | 2.81 | 444724 | 12178.71 | 18.86% |
| 2023-03-03 | 2.56 | 2.68 | 0.13 | 5.10% | 2.45 | 2.68 | 665593 | 17333.32 | 28.22% |
| 2023-03-02 | 2.59 | 2.55 | -0.12 | -4.49% | 2.54 | 2.66 | 586940 | 15125.20 | 24.89% |
| 2023-03-01 | 2.68 | 2.67 | -0.07 | -2.55% | 2.66 | 2.82 | 878226 | 23875.56 | 37.24% |
| 2023-02-28 | 2.48 | 2.74 | 0.13 | 4.98% | 2.48 | 2.74 | 1143026 | 29261.86 | 48.46% |
| 2023-02-27 | 2.37 | 2.61 | 0.12 | 4.82% | 2.37 | 2.61 | 1253637 | 30935.05 | 53.15% |
| 2023-02-24 | 2.49 | 2.49 | -0.13 | -4.96% | 2.49 | 2.49 | 6530 | 162.60 | 0.28% |
| 2023-02-23 | 2.62 | 2.62 | -0.14 | -5.07% | 2.62 | 2.62 | 7229 | 189.40 | 0.31% |
| 2023-02-22 | 2.76 | 2.76 | -0.14 | -4.83% | 2.76 | 2.76 | 5948 | 164.16 | 0.25% |
| 2023-02-21 | 2.90 | 2.90 | -0.15 | -4.92% | 2.90 | 2.90 | 3140 | 91.06 | 0.13% |
| 2023-02-20 | 3.05 | 3.05 | -0.16 | -4.98% | 3.05 | 3.05 | 3762 | 114.74 | 0.16% |
| 2023-02-17 | 3.21 | 3.21 | -0.17 | -5.03% | 3.21 | 3.21 | 3066 | 98.42 | 0.13% |
| 2023-02-16 | 3.38 | 3.38 | -0.18 | -5.06% | 3.38 | 3.38 | 6260 | 211.59 | 0.27% |
| 2023-02-15 | 3.56 | 3.56 | -0.19 | -5.07% | 3.56 | 3.56 | 3057 | 108.83 | 0.13% |
| 2023-02-14 | 3.75 | 3.75 | -0.20 | -5.06% | 3.75 | 3.75 | 2217 | 83.14 | 0.09% |
| 2023-02-13 | 3.95 | 3.95 | -0.21 | -5.05% | 3.95 | 3.95 | 2090 | 82.56 | 0.09% |
| 2023-02-10 | 4.16 | 4.16 | -0.22 | -5.02% | 4.16 | 4.16 | 2013 | 83.74 | 0.09% |
| 2023-02-09 | 4.38 | 4.38 | -0.23 | -4.99% | 4.38 | 4.38 | 1198 | 52.47 | 0.05% |
| 2023-02-08 | 4.61 | 4.61 | -0.24 | -4.95% | 4.61 | 4.61 | 1430 | 65.92 | 0.06% |
| 2023-02-07 | 4.85 | 4.85 | -0.26 | -5.09% | 4.85 | 4.85 | 1975 | 95.79 | 0.08% |
| 2023-02-06 | 5.11 | 5.11 | -0.27 | -5.02% | 5.11 | 5.11 | 1704 | 87.07 | 0.07% |
| 2023-02-03 | 5.38 | 5.38 | -0.28 | -4.95% | 5.38 | 5.38 | 4358 | 234.46 | 0.18% |
| 2023-02-02 | 5.66 | 5.66 | -0.30 | -5.03% | 5.66 | 5.66 | 4811 | 272.30 | 0.20% |
| 2023-02-01 | 5.96 | 5.96 | -0.31 | -4.94% | 5.96 | 5.96 | 4676 | 278.69 | 0.20% |
| 2023-01-31 | 6.27 | 6.27 | -0.33 | -5.00% | 6.27 | 6.27 | 5362 | 336.20 | 0.23% |
| 2023-01-30 | 6.39 | 6.60 | 0.31 | 4.93% | 6.39 | 6.60 | 21854 | 1430.00 | 0.93% |
| 2023-01-20 | 6.14 | 6.29 | 0.21 | 3.45% | 6.08 | 6.35 | 20460 | 1277.80 | 0.87% |
| 2023-01-19 | 6.16 | 6.08 | -0.08 | -1.30% | 5.92 | 6.22 | 21116 | 1285.79 | 0.90% |
深证大盘股票行情在线 K线走势图
