欧浦退(002711)股票行情
欧浦退(002711)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 |
|---|
| 2021-07-14 | 0.30 | 0.32 | 0.02 | 6.67% | 0.29 | 0.33 | 416569 | 1290.86 | 3.96% |
| 2021-07-13 | 0.30 | 0.30 | 0.01 | 3.45% | 0.29 | 0.31 | 408484 | 1231.32 | 3.88% |
| 2021-07-12 | 0.26 | 0.29 | 0.03 | 11.54% | 0.26 | 0.29 | 723374 | 1991.75 | 6.87% |
| 2021-07-09 | 0.25 | 0.26 | 0.01 | 4.00% | 0.24 | 0.26 | 260006 | 651.81 | 2.47% |
| 2021-07-08 | 0.25 | 0.25 | 0.00 | 0.00% | 0.24 | 0.26 | 242409 | 607.42 | 2.30% |
| 2021-07-07 | 0.25 | 0.25 | 0.00 | 0.00% | 0.24 | 0.26 | 218852 | 544.89 | 2.08% |
| 2021-07-06 | 0.25 | 0.25 | 0.00 | 0.00% | 0.24 | 0.25 | 114711 | 283.88 | 1.09% |
| 2021-07-05 | 0.24 | 0.25 | 0.01 | 4.17% | 0.23 | 0.25 | 243640 | 586.24 | 2.32% |
| 2021-07-02 | 0.26 | 0.24 | -0.03 | -11.11% | 0.24 | 0.26 | 611370 | 1498.54 | 5.81% |
| 2021-07-01 | 0.27 | 0.27 | 0.00 | 0.00% | 0.26 | 0.27 | 141536 | 372.15 | 1.34% |
| 2021-06-30 | 0.28 | 0.27 | -0.02 | -6.90% | 0.26 | 0.29 | 473146 | 1301.58 | 4.50% |
| 2021-06-29 | 0.27 | 0.29 | 0.02 | 7.41% | 0.26 | 0.29 | 356001 | 1000.45 | 3.38% |
| 2021-06-28 | 0.27 | 0.27 | 0.00 | 0.00% | 0.26 | 0.28 | 277497 | 745.91 | 2.64% |
| 2021-06-25 | 0.28 | 0.27 | -0.01 | -3.57% | 0.27 | 0.28 | 237911 | 654.33 | 2.26% |
| 2021-06-24 | 0.28 | 0.28 | -0.01 | -3.45% | 0.27 | 0.29 | 293942 | 820.27 | 2.79% |
| 2021-06-23 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.29 | 303012 | 864.32 | 2.88% |
| 2021-06-22 | 0.29 | 0.29 | -0.01 | -3.33% | 0.28 | 0.32 | 698751 | 2081.57 | 6.64% |
| 2021-06-21 | 0.27 | 0.30 | 0.03 | 11.11% | 0.26 | 0.30 | 366731 | 1025.01 | 3.48% |
| 2021-06-18 | 0.26 | 0.27 | 0.00 | 0.00% | 0.26 | 0.28 | 558453 | 1484.97 | 5.31% |
| 2021-06-17 | 0.24 | 0.27 | 0.00 | 0.00% | 0.24 | 0.29 | 1255612 | 3140.83 | 11.93% |
| 2021-06-16 | 0.27 | 0.27 | -0.03 | -10.00% | 0.27 | 0.27 | 5174 | 13.97 | 0.05% |
| 2021-06-15 | 0.30 | 0.30 | -0.03 | -9.09% | 0.30 | 0.30 | 12118 | 36.35 | 0.12% |
| 2021-06-11 | 0.33 | 0.33 | -0.04 | -10.81% | 0.33 | 0.33 | 1547 | 5.11 | 0.01% |
| 2021-06-10 | 0.37 | 0.37 | -0.04 | -9.76% | 0.37 | 0.37 | 18234 | 67.47 | 0.17% |
| 2021-06-09 | 0.41 | 0.41 | -0.04 | -8.89% | 0.41 | 0.41 | 674 | 2.76 | 0.01% |
| 2021-06-08 | 0.45 | 0.45 | -0.05 | -10.00% | 0.45 | 0.45 | 594 | 2.67 | 0.01% |
| 2021-06-07 | 0.50 | 0.50 | -0.06 | -10.71% | 0.50 | 0.50 | 58 | 0.29 | 0.00% |
| 2021-06-04 | 0.56 | 0.56 | -0.06 | -9.68% | 0.56 | 0.56 | 115 | 0.64 | 0.00% |
| 2021-06-03 | 0.62 | 0.62 | -0.07 | -10.14% | 0.62 | 0.62 | 591 | 3.66 | 0.01% |
| 2021-06-02 | 0.69 | 0.69 | -0.08 | -10.39% | 0.69 | 0.69 | 310 | 2.14 | 0.00% |
| 2020-04-29 | 0.69 | 0.77 | 0.04 | 5.48% | 0.69 | 0.77 | 801101 | 5827.99 | 7.61% |
| 2020-04-28 | 0.75 | 0.73 | -0.04 | -5.19% | 0.73 | 0.76 | 334117 | 2453.09 | 3.17% |
| 2020-04-27 | 0.75 | 0.77 | -0.02 | -2.53% | 0.75 | 0.82 | 504921 | 3895.57 | 4.79% |
| 2020-04-24 | 0.81 | 0.79 | -0.04 | -4.82% | 0.79 | 0.82 | 394916 | 3136.84 | 3.75% |
| 2020-04-23 | 0.83 | 0.83 | -0.02 | -2.35% | 0.81 | 0.85 | 348418 | 2898.56 | 3.31% |
| 2020-04-22 | 0.88 | 0.85 | -0.04 | -4.49% | 0.85 | 0.88 | 286017 | 2460.27 | 2.72% |
| 2020-04-21 | 0.90 | 0.89 | -0.03 | -3.26% | 0.87 | 0.92 | 354434 | 3150.96 | 3.37% |
| 2020-04-20 | 0.94 | 0.92 | -0.03 | -3.16% | 0.90 | 0.96 | 258300 | 2415.84 | 2.45% |
| 2020-04-17 | 0.93 | 0.95 | 0.00 | 0.00% | 0.93 | 0.97 | 217633 | 2063.04 | 2.07% |
| 2020-04-16 | 0.96 | 0.95 | -0.05 | -5.00% | 0.95 | 1.00 | 325025 | 3130.37 | 3.09% |
| 2020-04-15 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.03 | 397405 | 3993.58 | 3.77% |
| 2020-04-14 | 0.95 | 1.05 | 0.05 | 5.00% | 0.95 | 1.05 | 590818 | 5939.77 | 5.61% |
| 2020-04-13 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.00 | 30933 | 309.33 | 0.29% |
| 2020-04-10 | 1.07 | 1.05 | -0.05 | -4.55% | 1.05 | 1.08 | 142107 | 1499.24 | 1.35% |
| 2020-04-09 | 1.14 | 1.10 | -0.05 | -4.35% | 1.09 | 1.15 | 349692 | 3900.21 | 3.32% |
| 2020-04-08 | 1.15 | 1.15 | -0.01 | -0.86% | 1.14 | 1.16 | 184078 | 2113.60 | 1.75% |
| 2020-04-07 | 1.16 | 1.16 | -0.01 | -0.85% | 1.14 | 1.17 | 254930 | 2942.97 | 2.42% |
| 2020-04-03 | 1.16 | 1.17 | -0.03 | -2.50% | 1.14 | 1.19 | 395308 | 4566.94 | 3.75% |
| 2020-04-02 | 1.16 | 1.20 | 0.01 | 0.84% | 1.15 | 1.21 | 187285 | 2202.22 | 1.78% |
| 2020-04-01 | 1.16 | 1.19 | 0.02 | 1.71% | 1.13 | 1.21 | 230903 | 2732.69 | 2.19% |
| 2020-03-31 | 1.20 | 1.17 | -0.04 | -3.31% | 1.16 | 1.22 | 229757 | 2730.77 | 2.18% |
| 2020-03-30 | 1.25 | 1.21 | -0.06 | -4.72% | 1.21 | 1.25 | 297079 | 3616.94 | 2.82% |
| 2020-03-27 | 1.29 | 1.27 | -0.02 | -1.55% | 1.27 | 1.31 | 181455 | 2335.69 | 1.72% |
| 2020-03-26 | 1.29 | 1.29 | -0.02 | -1.53% | 1.28 | 1.31 | 202160 | 2617.29 | 1.92% |
| 2020-03-25 | 1.30 | 1.31 | 0.00 | 0.00% | 1.30 | 1.33 | 227598 | 3001.24 | 2.16% |
| 2020-03-24 | 1.32 | 1.31 | 0.01 | 0.77% | 1.28 | 1.34 | 197853 | 2594.53 | 1.88% |
| 2020-03-23 | 1.32 | 1.30 | -0.05 | -3.70% | 1.29 | 1.35 | 262465 | 3464.32 | 2.49% |
| 2020-03-20 | 1.35 | 1.35 | -0.01 | -0.74% | 1.33 | 1.37 | 247269 | 3324.79 | 2.35% |
| 2020-03-19 | 1.32 | 1.36 | 0.03 | 2.26% | 1.28 | 1.38 | 464407 | 6149.33 | 4.41% |
| 2020-03-18 | 1.39 | 1.33 | -0.07 | -5.00% | 1.33 | 1.42 | 441235 | 6027.54 | 4.19% |
| 2020-03-17 | 1.39 | 1.40 | 0.01 | 0.72% | 1.34 | 1.42 | 372853 | 5136.00 | 3.54% |
| 2020-03-16 | 1.44 | 1.39 | -0.07 | -4.79% | 1.39 | 1.46 | 538421 | 7652.74 | 5.11% |
| 2020-03-13 | 1.36 | 1.46 | 0.04 | 2.82% | 1.36 | 1.49 | 885830 | 12709.70 | 8.41% |
| 2020-03-12 | 1.31 | 1.42 | 0.07 | 5.19% | 1.30 | 1.42 | 614292 | 8464.39 | 5.83% |
| 2020-03-11 | 1.40 | 1.35 | -0.04 | -2.88% | 1.34 | 1.43 | 407656 | 5638.96 | 3.87% |
| 2020-03-10 | 1.28 | 1.39 | 0.07 | 5.30% | 1.27 | 1.39 | 496430 | 6623.11 | 4.71% |
| 2020-03-09 | 1.35 | 1.32 | -0.07 | -5.04% | 1.32 | 1.37 | 486790 | 6489.02 | 4.62% |
| 2020-03-06 | 1.41 | 1.39 | -0.05 | -3.47% | 1.38 | 1.43 | 564343 | 7897.63 | 5.36% |
| 2020-03-05 | 1.43 | 1.44 | 0.05 | 3.60% | 1.38 | 1.46 | 677711 | 9716.85 | 6.44% |
| 2020-03-04 | 1.30 | 1.39 | 0.07 | 5.30% | 1.29 | 1.39 | 420263 | 5665.63 | 3.99% |
| 2020-03-03 | 1.36 | 1.32 | 0.02 | 1.54% | 1.31 | 1.37 | 445726 | 5951.16 | 4.23% |
| 2020-03-02 | 1.26 | 1.30 | 0.06 | 4.84% | 1.26 | 1.30 | 114252 | 1478.91 | 1.08% |
| 2020-02-28 | 1.25 | 1.24 | -0.07 | -5.34% | 1.24 | 1.28 | 399835 | 5009.25 | 3.80% |
| 2020-02-27 | 1.35 | 1.31 | -0.05 | -3.68% | 1.30 | 1.37 | 437121 | 5796.62 | 4.15% |
| 2020-02-26 | 1.38 | 1.36 | -0.04 | -2.86% | 1.36 | 1.41 | 373688 | 5169.85 | 3.55% |
| 2020-02-25 | 1.36 | 1.40 | 0.01 | 0.72% | 1.35 | 1.44 | 412548 | 5742.11 | 3.92% |
| 2020-02-24 | 1.37 | 1.39 | 0.02 | 1.46% | 1.33 | 1.41 | 302757 | 4124.64 | 2.87% |
| 2020-02-21 | 1.38 | 1.37 | -0.02 | -1.44% | 1.36 | 1.39 | 276858 | 3804.86 | 2.63% |
| 2020-02-20 | 1.37 | 1.39 | 0.00 | 0.00% | 1.34 | 1.41 | 416694 | 5726.55 | 3.96% |
| 2020-02-19 | 1.44 | 1.39 | -0.06 | -4.14% | 1.38 | 1.47 | 465153 | 6612.72 | 4.42% |
深证大盘股票行情在线 K线走势图
欧浦退(002711)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
