易尚退(002751)股票行情
易尚退(002751)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 |
|---|
| 2023-07-12 | 0.92 | 0.86 | -0.06 | -6.52% | 0.83 | 0.93 | 124842 | 1077.53 | 9.60% |
| 2023-07-11 | 0.98 | 0.92 | -0.08 | -8.00% | 0.91 | 0.99 | 77118 | 723.80 | 5.93% |
| 2023-07-10 | 0.93 | 1.00 | 0.07 | 7.53% | 0.92 | 1.02 | 77177 | 762.18 | 5.94% |
| 2023-07-07 | 0.99 | 0.93 | -0.07 | -7.00% | 0.92 | 0.99 | 75430 | 715.40 | 5.80% |
| 2023-07-06 | 1.04 | 1.00 | -0.05 | -4.76% | 0.98 | 1.05 | 78391 | 790.88 | 6.03% |
| 2023-07-05 | 1.07 | 1.05 | -0.01 | -0.94% | 1.03 | 1.08 | 46690 | 492.91 | 3.59% |
| 2023-07-04 | 1.06 | 1.06 | 0.00 | 0.00% | 1.05 | 1.11 | 41386 | 442.71 | 3.18% |
| 2023-07-03 | 1.12 | 1.06 | -0.06 | -5.36% | 1.04 | 1.12 | 71916 | 770.07 | 5.53% |
| 2023-06-30 | 1.16 | 1.12 | -0.04 | -3.45% | 1.06 | 1.16 | 79574 | 878.67 | 6.12% |
| 2023-06-29 | 1.22 | 1.16 | -0.08 | -6.45% | 1.12 | 1.26 | 82683 | 977.18 | 6.36% |
| 2023-06-28 | 1.34 | 1.24 | -0.11 | -8.15% | 1.22 | 1.34 | 129055 | 1611.08 | 9.93% |
| 2023-06-27 | 1.22 | 1.35 | 0.12 | 9.76% | 1.20 | 1.35 | 117485 | 1513.58 | 9.04% |
| 2023-06-26 | 1.14 | 1.23 | 0.10 | 8.85% | 1.11 | 1.23 | 139134 | 1614.71 | 10.70% |
| 2023-06-21 | 1.06 | 1.13 | 0.09 | 8.65% | 1.02 | 1.14 | 173999 | 1899.86 | 13.38% |
| 2023-06-20 | 1.02 | 1.04 | -3.90 | -78.95% | 1.00 | 1.20 | 364274 | 3860.37 | 28.02% |
| 2023-04-28 | 4.94 | 4.94 | -0.26 | -5.00% | 4.94 | 4.94 | 13220 | 653.07 | 1.02% |
| 2023-04-27 | 5.20 | 5.20 | -0.27 | -4.94% | 5.20 | 5.20 | 2954 | 153.61 | 0.23% |
| 2023-04-26 | 5.47 | 5.47 | -0.29 | -5.03% | 5.47 | 5.47 | 4802 | 262.67 | 0.37% |
| 2023-04-25 | 5.76 | 5.76 | -0.30 | -4.95% | 5.76 | 5.76 | 1412 | 81.33 | 0.11% |
| 2023-04-24 | 6.06 | 6.06 | -0.32 | -5.02% | 6.06 | 6.06 | 2594 | 157.20 | 0.20% |
| 2023-04-21 | 6.38 | 6.38 | -0.34 | -5.06% | 6.38 | 6.38 | 9571 | 610.63 | 0.74% |
| 2023-04-20 | 6.66 | 6.72 | -0.06 | -0.88% | 6.59 | 6.77 | 29470 | 1962.26 | 2.27% |
| 2023-04-19 | 6.68 | 6.78 | 0.10 | 1.50% | 6.65 | 6.95 | 27109 | 1849.08 | 2.09% |
| 2023-04-18 | 6.81 | 6.68 | -0.24 | -3.47% | 6.64 | 6.92 | 29140 | 1967.45 | 2.24% |
| 2023-04-17 | 6.86 | 6.92 | -0.09 | -1.28% | 6.82 | 7.05 | 40870 | 2826.92 | 3.15% |
| 2023-04-14 | 6.71 | 7.01 | 0.33 | 4.94% | 6.58 | 7.01 | 44904 | 3034.63 | 3.46% |
| 2023-04-13 | 6.62 | 6.68 | 0.05 | 0.75% | 6.52 | 6.80 | 55182 | 3672.49 | 4.25% |
| 2023-04-12 | 6.71 | 6.63 | -0.35 | -5.01% | 6.63 | 6.85 | 90953 | 6051.82 | 7.01% |
| 2023-04-11 | 6.98 | 6.98 | -0.37 | -5.03% | 6.98 | 7.08 | 34917 | 2438.70 | 2.69% |
| 2023-04-10 | 7.69 | 7.35 | -0.39 | -5.04% | 7.35 | 7.74 | 37951 | 2819.48 | 2.92% |
| 2023-04-07 | 7.80 | 7.74 | -0.06 | -0.77% | 7.72 | 7.86 | 19291 | 1498.73 | 1.49% |
| 2023-04-06 | 7.95 | 7.80 | -0.17 | -2.13% | 7.78 | 8.00 | 22869 | 1802.56 | 1.76% |
| 2023-04-04 | 7.87 | 7.97 | 0.10 | 1.27% | 7.87 | 8.12 | 35958 | 2879.32 | 2.77% |
| 2023-04-03 | 7.60 | 7.87 | -0.02 | -0.25% | 7.60 | 7.88 | 39918 | 3088.43 | 3.08% |
| 2023-03-31 | 7.82 | 7.89 | 0.10 | 1.28% | 7.79 | 7.95 | 14108 | 1111.56 | 1.09% |
| 2023-03-30 | 8.00 | 7.79 | -0.11 | -1.39% | 7.79 | 8.03 | 21860 | 1720.00 | 1.68% |
| 2023-03-29 | 7.99 | 7.90 | -0.05 | -0.63% | 7.85 | 8.03 | 20180 | 1599.99 | 1.55% |
| 2023-03-28 | 8.08 | 7.95 | -0.14 | -1.73% | 7.93 | 8.14 | 28072 | 2251.85 | 2.16% |
| 2023-03-27 | 8.05 | 8.09 | 0.17 | 2.15% | 7.87 | 8.21 | 38394 | 3093.58 | 2.96% |
| 2023-03-24 | 7.75 | 7.92 | 0.15 | 1.93% | 7.75 | 8.04 | 25069 | 1982.44 | 1.93% |
| 2023-03-23 | 7.53 | 7.77 | -0.01 | -0.13% | 7.53 | 7.82 | 28292 | 2169.61 | 2.18% |
| 2023-03-22 | 7.73 | 7.78 | 0.04 | 0.52% | 7.72 | 7.89 | 16693 | 1299.85 | 1.29% |
| 2023-03-21 | 7.61 | 7.74 | 0.15 | 1.98% | 7.53 | 7.74 | 34078 | 2608.11 | 2.63% |
| 2023-03-20 | 7.75 | 7.59 | -0.16 | -2.06% | 7.53 | 7.84 | 43575 | 3350.55 | 3.36% |
| 2023-03-17 | 7.84 | 7.75 | -0.08 | -1.02% | 7.74 | 7.97 | 44748 | 3503.55 | 3.45% |
| 2023-03-16 | 8.11 | 7.83 | -0.40 | -4.86% | 7.82 | 8.12 | 66581 | 5284.75 | 5.13% |
| 2023-03-15 | 7.96 | 8.23 | 0.20 | 2.49% | 7.96 | 8.43 | 100273 | 8341.46 | 7.73% |
| 2023-03-14 | 8.12 | 8.03 | 0.13 | 1.65% | 7.84 | 8.15 | 41864 | 3347.54 | 3.23% |
| 2023-03-13 | 8.08 | 7.90 | -0.25 | -3.07% | 7.81 | 8.28 | 43995 | 3519.29 | 3.39% |
| 2023-03-10 | 7.94 | 8.15 | 0.21 | 2.64% | 7.82 | 8.30 | 57093 | 4596.43 | 4.40% |
| 2023-03-09 | 7.85 | 7.94 | 0.10 | 1.28% | 7.74 | 8.00 | 53631 | 4217.21 | 4.13% |
| 2023-03-08 | 7.44 | 7.84 | 0.37 | 4.95% | 7.44 | 7.84 | 64019 | 4966.65 | 4.93% |
| 2023-03-07 | 7.55 | 7.47 | -0.07 | -0.93% | 7.46 | 7.67 | 19472 | 1470.24 | 1.50% |
| 2023-03-06 | 7.61 | 7.54 | -0.06 | -0.79% | 7.49 | 7.68 | 23590 | 1779.20 | 1.82% |
| 2023-03-03 | 7.37 | 7.60 | 0.22 | 2.98% | 7.33 | 7.66 | 33697 | 2546.79 | 2.60% |
| 2023-03-02 | 7.41 | 7.38 | -0.07 | -0.94% | 7.36 | 7.54 | 22761 | 1689.47 | 1.75% |
| 2023-03-01 | 7.24 | 7.45 | 0.21 | 2.90% | 7.21 | 7.53 | 30183 | 2227.90 | 2.33% |
| 2023-02-28 | 7.19 | 7.24 | 0.06 | 0.84% | 7.18 | 7.29 | 19312 | 1393.87 | 1.49% |
| 2023-02-27 | 7.39 | 7.18 | -0.22 | -2.97% | 7.14 | 7.45 | 33066 | 2403.95 | 2.55% |
| 2023-02-24 | 7.57 | 7.40 | -0.19 | -2.50% | 7.38 | 7.67 | 42787 | 3223.67 | 3.30% |
| 2023-02-23 | 7.31 | 7.59 | 0.27 | 3.69% | 7.29 | 7.67 | 54862 | 4110.98 | 4.23% |
| 2023-02-22 | 7.18 | 7.32 | 0.07 | 0.97% | 7.16 | 7.32 | 26498 | 1913.50 | 2.04% |
| 2023-02-21 | 7.25 | 7.25 | 0.01 | 0.14% | 7.15 | 7.27 | 24865 | 1793.69 | 1.92% |
| 2023-02-20 | 7.22 | 7.24 | 0.01 | 0.14% | 7.20 | 7.33 | 23513 | 1707.35 | 1.81% |
| 2023-02-17 | 7.05 | 7.23 | 0.16 | 2.26% | 7.05 | 7.34 | 40217 | 2915.38 | 3.10% |
| 2023-02-16 | 7.32 | 7.07 | -0.23 | -3.15% | 7.01 | 7.39 | 40191 | 2906.37 | 3.10% |
| 2023-02-15 | 7.25 | 7.30 | 0.07 | 0.97% | 7.22 | 7.37 | 28721 | 2100.87 | 2.21% |
| 2023-02-14 | 7.26 | 7.23 | -0.03 | -0.41% | 7.22 | 7.33 | 19286 | 1397.97 | 1.49% |
| 2023-02-13 | 7.16 | 7.26 | 0.10 | 1.40% | 7.12 | 7.27 | 30339 | 2182.11 | 2.34% |
| 2023-02-10 | 7.09 | 7.16 | 0.05 | 0.70% | 7.07 | 7.20 | 23716 | 1692.21 | 1.83% |
| 2023-02-09 | 7.06 | 7.11 | 0.07 | 0.99% | 7.05 | 7.18 | 28070 | 1998.26 | 2.16% |
| 2023-02-08 | 7.17 | 7.04 | -0.12 | -1.68% | 7.04 | 7.19 | 28879 | 2045.20 | 2.22% |
| 2023-02-07 | 7.19 | 7.16 | -0.09 | -1.24% | 7.12 | 7.25 | 27315 | 1953.84 | 2.10% |
| 2023-02-06 | 7.13 | 7.25 | 0.05 | 0.69% | 7.08 | 7.34 | 19702 | 1425.70 | 1.52% |
| 2023-02-03 | 7.33 | 7.20 | -0.18 | -2.44% | 7.04 | 7.39 | 30584 | 2203.28 | 2.36% |
| 2023-02-02 | 7.45 | 7.38 | -0.19 | -2.51% | 7.34 | 7.50 | 35677 | 2636.61 | 2.75% |
| 2023-02-01 | 7.60 | 7.57 | 0.02 | 0.26% | 7.43 | 7.70 | 44955 | 3386.89 | 3.46% |
| 2023-01-31 | 7.35 | 7.55 | 0.36 | 5.01% | 7.31 | 7.55 | 37420 | 2790.45 | 2.88% |
| 2023-01-30 | 7.05 | 7.19 | 0.20 | 2.86% | 7.05 | 7.24 | 27086 | 1942.92 | 2.09% |
| 2023-01-20 | 6.96 | 6.99 | 0.06 | 0.87% | 6.95 | 7.08 | 33726 | 2361.07 | 2.60% |
深证大盘股票行情在线 K线走势图
