数知退(300038)股票行情
数知退(300038)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 |
|---|
| 2022-06-29 | 0.34 | 0.30 | -0.04 | -11.76% | 0.29 | 0.35 | 843671 | 2647.72 | 7.25% | 107.00 |
| 2022-06-28 | 0.33 | 0.34 | 0.01 | 3.03% | 0.33 | 0.36 | 506286 | 1722.69 | 4.35% | 0.00 |
| 2022-06-27 | 0.34 | 0.33 | 0.00 | 0.00% | 0.32 | 0.36 | 368096 | 1238.94 | 3.16% | 0.00 |
| 2022-06-24 | 0.37 | 0.33 | -0.04 | -10.81% | 0.33 | 0.38 | 373272 | 1297.86 | 3.21% | 0.00 |
| 2022-06-23 | 0.38 | 0.37 | -0.01 | -2.63% | 0.36 | 0.39 | 255231 | 948.97 | 2.19% | 0.00 |
| 2022-06-22 | 0.39 | 0.38 | -0.01 | -2.56% | 0.38 | 0.40 | 189213 | 732.06 | 1.63% | 0.00 |
| 2022-06-21 | 0.39 | 0.39 | 0.01 | 2.63% | 0.37 | 0.39 | 182606 | 692.26 | 1.57% | 0.00 |
| 2022-06-20 | 0.39 | 0.38 | 0.00 | 0.00% | 0.38 | 0.40 | 206910 | 806.09 | 1.78% | 0.00 |
| 2022-06-17 | 0.39 | 0.38 | -0.01 | -2.56% | 0.37 | 0.40 | 154562 | 590.58 | 1.33% | 0.00 |
| 2022-06-16 | 0.40 | 0.39 | 0.00 | 0.00% | 0.38 | 0.41 | 196930 | 771.49 | 1.69% | 0.00 |
| 2022-06-15 | 0.41 | 0.39 | -0.01 | -2.50% | 0.39 | 0.42 | 263410 | 1052.93 | 2.26% | 0.00 |
| 2022-06-14 | 0.37 | 0.40 | 0.03 | 8.11% | 0.36 | 0.40 | 306830 | 1183.05 | 2.64% | 0.00 |
| 2022-06-13 | 0.34 | 0.37 | 0.03 | 8.82% | 0.34 | 0.38 | 337642 | 1204.02 | 2.90% | 0.00 |
| 2022-06-10 | 0.35 | 0.34 | -0.05 | -12.82% | 0.33 | 0.38 | 721840 | 2529.36 | 6.20% | 0.00 |
| 2022-06-09 | 0.44 | 0.39 | -0.41 | -51.25% | 0.37 | 0.45 | 1674858 | 6862.48 | 14.39% | 0.00 |
| 2022-04-28 | 0.69 | 0.80 | 0.13 | 19.40% | 0.67 | 0.80 | 1031961 | 7857.53 | 8.87% | 7.00 |
| 2022-04-27 | 0.68 | 0.67 | -0.02 | -2.90% | 0.62 | 0.70 | 575523 | 3815.60 | 4.95% | 0.00 |
| 2022-04-26 | 0.74 | 0.69 | -0.02 | -2.82% | 0.68 | 0.76 | 620759 | 4432.75 | 5.33% | 0.00 |
| 2022-04-25 | 0.76 | 0.71 | -0.08 | -10.13% | 0.67 | 0.78 | 728449 | 5350.61 | 6.26% | 7.00 |
| 2022-04-22 | 0.92 | 0.79 | -0.15 | -15.96% | 0.75 | 0.94 | 1166080 | 9805.03 | 10.02% | 96.00 |
| 2022-04-21 | 0.90 | 0.94 | 0.03 | 3.30% | 0.88 | 0.99 | 886199 | 8269.25 | 7.62% | 0.00 |
| 2022-04-20 | 0.93 | 0.91 | -0.07 | -7.14% | 0.89 | 0.98 | 890117 | 8348.60 | 7.65% | 0.00 |
| 2022-04-19 | 0.99 | 0.98 | -0.25 | -20.33% | 0.98 | 1.08 | 1159591 | 11755.37 | 9.97% | 31.00 |
| 2022-04-18 | 1.17 | 1.23 | 0.01 | 0.82% | 1.13 | 1.23 | 416656 | 4941.73 | 3.58% | 59.00 |
| 2022-04-15 | 1.28 | 1.22 | -0.09 | -6.87% | 1.21 | 1.29 | 514291 | 6378.92 | 4.42% | 0.00 |
| 2022-04-14 | 1.32 | 1.31 | -0.01 | -0.76% | 1.29 | 1.34 | 345035 | 4524.42 | 2.97% | 0.00 |
| 2022-04-13 | 1.40 | 1.32 | -0.09 | -6.38% | 1.31 | 1.41 | 365331 | 4967.55 | 3.14% | 25.00 |
| 2022-04-12 | 1.38 | 1.41 | 0.03 | 2.17% | 1.36 | 1.42 | 245245 | 3417.32 | 2.11% | 0.00 |
| 2022-04-11 | 1.40 | 1.38 | -0.03 | -2.13% | 1.38 | 1.44 | 233496 | 3271.12 | 2.01% | 0.00 |
| 2022-04-08 | 1.45 | 1.41 | -0.04 | -2.76% | 1.40 | 1.45 | 256026 | 3632.57 | 2.20% | 0.00 |
| 2022-04-07 | 1.48 | 1.45 | -0.03 | -2.03% | 1.45 | 1.50 | 263244 | 3864.16 | 2.26% | 0.00 |
| 2022-04-06 | 1.43 | 1.48 | 0.04 | 2.78% | 1.42 | 1.51 | 350823 | 5166.27 | 3.01% | 0.00 |
| 2022-04-01 | 1.37 | 1.44 | 0.04 | 2.86% | 1.35 | 1.46 | 432350 | 6085.71 | 3.72% | 6.00 |
| 2022-03-31 | 1.50 | 1.40 | -0.11 | -7.28% | 1.39 | 1.51 | 653736 | 9443.86 | 5.62% | 0.00 |
| 2022-03-30 | 1.58 | 1.51 | -0.09 | -5.63% | 1.48 | 1.59 | 512383 | 7771.65 | 4.40% | 0.00 |
| 2022-03-29 | 1.62 | 1.60 | -0.03 | -1.84% | 1.59 | 1.64 | 162100 | 2608.46 | 1.39% | 100.00 |
| 2022-03-28 | 1.64 | 1.63 | -0.01 | -0.61% | 1.60 | 1.65 | 170411 | 2775.50 | 1.46% | 0.00 |
| 2022-03-25 | 1.61 | 1.64 | 0.02 | 1.23% | 1.61 | 1.65 | 158691 | 2590.46 | 1.36% | 0.00 |
| 2022-03-24 | 1.67 | 1.62 | -0.05 | -2.99% | 1.62 | 1.67 | 152224 | 2502.20 | 1.31% | 0.00 |
| 2022-03-23 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.70 | 134758 | 2260.57 | 1.16% | 0.00 |
| 2022-03-22 | 1.69 | 1.68 | -0.02 | -1.18% | 1.67 | 1.70 | 154089 | 2595.22 | 1.32% | 0.00 |
| 2022-03-21 | 1.68 | 1.70 | 0.01 | 0.59% | 1.67 | 1.71 | 213693 | 3610.27 | 1.84% | 0.00 |
| 2022-03-18 | 1.64 | 1.69 | 0.04 | 2.42% | 1.63 | 1.70 | 189003 | 3158.41 | 1.62% | 300.00 |
| 2022-03-17 | 1.64 | 1.65 | 0.01 | 0.61% | 1.63 | 1.68 | 204435 | 3390.46 | 1.76% | 0.00 |
| 2022-03-16 | 1.63 | 1.64 | 0.05 | 3.14% | 1.57 | 1.64 | 203003 | 3267.29 | 1.74% | 0.00 |
| 2022-03-15 | 1.65 | 1.59 | -0.08 | -4.79% | 1.59 | 1.67 | 200532 | 3276.77 | 1.72% | 0.00 |
| 2022-03-14 | 1.64 | 1.67 | 0.02 | 1.21% | 1.63 | 1.72 | 258221 | 4343.58 | 2.22% | 0.00 |
| 2022-03-11 | 1.62 | 1.65 | 0.01 | 0.61% | 1.59 | 1.65 | 181103 | 2928.99 | 1.56% | 0.00 |
| 2022-03-10 | 1.65 | 1.64 | 0.01 | 0.61% | 1.63 | 1.67 | 166721 | 2750.01 | 1.43% | 0.00 |
| 2022-03-09 | 1.67 | 1.63 | -0.03 | -1.81% | 1.55 | 1.68 | 307897 | 4988.61 | 2.65% | 0.00 |
| 2022-03-08 | 1.72 | 1.66 | -0.06 | -3.49% | 1.62 | 1.72 | 299716 | 5019.30 | 2.58% | 0.00 |
| 2022-03-07 | 1.73 | 1.72 | -0.01 | -0.58% | 1.70 | 1.75 | 244435 | 4214.60 | 2.10% | 40.00 |
| 2022-03-04 | 1.77 | 1.73 | -0.04 | -2.26% | 1.72 | 1.78 | 273926 | 4781.66 | 2.35% | 0.00 |
| 2022-03-03 | 1.80 | 1.77 | -0.04 | -2.21% | 1.77 | 1.81 | 225016 | 4017.20 | 1.93% | 68.00 |
| 2022-03-02 | 1.80 | 1.81 | 0.00 | 0.00% | 1.79 | 1.82 | 175370 | 3160.56 | 1.51% | 0.00 |
| 2022-03-01 | 1.80 | 1.81 | 0.00 | 0.00% | 1.78 | 1.82 | 204331 | 3680.81 | 1.76% | 0.00 |
| 2022-02-28 | 1.84 | 1.81 | -0.04 | -2.16% | 1.79 | 1.85 | 208308 | 3786.02 | 1.79% | 20.00 |
| 2022-02-25 | 1.85 | 1.85 | 0.09 | 5.11% | 1.84 | 1.92 | 402958 | 7528.52 | 3.46% | 0.00 |
| 2022-02-24 | 1.81 | 1.76 | -0.06 | -3.30% | 1.73 | 1.85 | 322031 | 5763.62 | 2.77% | 0.00 |
| 2022-02-23 | 1.81 | 1.82 | 0.01 | 0.55% | 1.80 | 1.83 | 147955 | 2687.02 | 1.27% | 0.00 |
| 2022-02-22 | 1.84 | 1.81 | -0.04 | -2.16% | 1.80 | 1.85 | 219729 | 4001.31 | 1.89% | 22.00 |
| 2022-02-21 | 1.79 | 1.85 | 0.06 | 3.35% | 1.79 | 1.86 | 333409 | 6108.40 | 2.87% | 0.00 |
| 2022-02-18 | 1.73 | 1.79 | 0.06 | 3.47% | 1.72 | 1.81 | 285744 | 5049.17 | 2.46% | 12.00 |
| 2022-02-17 | 1.75 | 1.73 | -0.03 | -1.70% | 1.72 | 1.76 | 195451 | 3399.57 | 1.68% | 101.00 |
| 2022-02-16 | 1.75 | 1.76 | 0.02 | 1.15% | 1.74 | 1.77 | 172922 | 3040.72 | 1.49% | 0.00 |
| 2022-02-15 | 1.73 | 1.74 | 0.00 | 0.00% | 1.73 | 1.76 | 166160 | 2895.84 | 1.43% | 0.00 |
| 2022-02-14 | 1.72 | 1.74 | 0.00 | 0.00% | 1.70 | 1.75 | 199135 | 3449.38 | 1.71% | 0.00 |
| 2022-02-11 | 1.78 | 1.74 | -0.04 | -2.25% | 1.73 | 1.78 | 272604 | 4767.02 | 2.34% | 74.00 |
| 2022-02-10 | 1.81 | 1.78 | -0.03 | -1.66% | 1.76 | 1.82 | 241839 | 4317.48 | 2.08% | 0.00 |
| 2022-02-09 | 1.79 | 1.81 | 0.01 | 0.56% | 1.79 | 1.82 | 207227 | 3739.57 | 1.78% | 0.00 |
| 2022-02-08 | 1.76 | 1.80 | 0.04 | 2.27% | 1.76 | 1.81 | 266720 | 4782.78 | 2.29% | 0.00 |
| 2022-02-07 | 1.74 | 1.76 | -0.13 | -6.88% | 1.72 | 1.81 | 402304 | 7091.78 | 3.46% | 0.00 |
| 2022-01-28 | 1.85 | 1.89 | 0.05 | 2.72% | 1.84 | 1.91 | 176279 | 3316.82 | 1.51% | 1.00 |
| 2022-01-27 | 1.88 | 1.84 | -0.04 | -2.13% | 1.84 | 1.89 | 208803 | 3879.89 | 1.79% | 0.00 |
| 2022-01-26 | 1.85 | 1.88 | 0.02 | 1.08% | 1.85 | 1.91 | 199648 | 3757.88 | 1.72% | 0.00 |
| 2022-01-25 | 1.94 | 1.86 | -0.10 | -5.10% | 1.85 | 1.96 | 330901 | 6272.24 | 2.84% | 0.00 |
| 2022-01-24 | 1.96 | 1.96 | -0.01 | -0.51% | 1.94 | 2.00 | 199028 | 3923.68 | 1.71% | 0.00 |
| 2022-01-21 | 1.94 | 1.97 | 0.02 | 1.03% | 1.93 | 1.99 | 278052 | 5440.22 | 2.39% | 0.00 |
| 2022-01-20 | 2.03 | 1.95 | -0.10 | -4.88% | 1.94 | 2.04 | 403394 | 8016.23 | 3.47% | 26.00 |
| 2022-01-19 | 2.04 | 2.05 | 0.00 | 0.00% | 2.03 | 2.09 | 279470 | 5738.16 | 2.40% | 28.00 |
深证大盘股票行情在线 K线走势图
