左江退(300799)股票行情
左江退(300799)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 |
|---|
| 2024-07-26 | 1.13 | 1.08 | -0.05 | -4.42% | 1.08 | 1.20 | 73110 | 825.70 | 10.82% | 0.00 |
| 2024-07-25 | 1.07 | 1.13 | 0.06 | 5.61% | 1.04 | 1.26 | 73426 | 842.17 | 10.87% | 0.00 |
| 2024-07-24 | 1.07 | 1.07 | 0.00 | 0.00% | 1.01 | 1.08 | 48402 | 507.83 | 7.16% | 0.00 |
| 2024-07-23 | 1.08 | 1.07 | 0.01 | 0.94% | 1.05 | 1.10 | 40544 | 434.77 | 6.00% | 0.00 |
| 2024-07-22 | 1.05 | 1.06 | 0.00 | 0.00% | 1.04 | 1.12 | 52794 | 569.23 | 7.81% | 0.00 |
| 2024-07-19 | 1.19 | 1.06 | -0.17 | -13.82% | 1.04 | 1.25 | 83099 | 932.16 | 12.30% | 0.00 |
| 2024-07-18 | 1.53 | 1.23 | -0.29 | -19.08% | 1.22 | 1.54 | 112765 | 1500.88 | 16.69% | 40.00 |
| 2024-07-17 | 1.55 | 1.52 | -0.03 | -1.94% | 1.51 | 1.60 | 38738 | 598.26 | 5.73% | 0.00 |
| 2024-07-16 | 1.65 | 1.55 | -0.08 | -4.91% | 1.52 | 1.68 | 59362 | 934.83 | 8.78% | 0.00 |
| 2024-07-15 | 1.81 | 1.63 | -0.23 | -12.37% | 1.61 | 1.90 | 77351 | 1336.43 | 11.45% | 0.00 |
| 2024-07-12 | 1.99 | 1.86 | -0.09 | -4.62% | 1.83 | 1.99 | 51924 | 979.94 | 7.68% | 50.00 |
| 2024-07-11 | 2.10 | 1.95 | -0.15 | -7.14% | 1.88 | 2.11 | 79794 | 1569.75 | 11.81% | 0.00 |
| 2024-07-10 | 2.36 | 2.10 | -0.40 | -16.00% | 2.00 | 2.38 | 101561 | 2172.92 | 15.03% | 0.00 |
| 2024-07-09 | 2.70 | 2.50 | -0.07 | -2.72% | 2.46 | 2.82 | 82643 | 2162.83 | 12.23% | 1.00 |
| 2024-07-08 | 2.61 | 2.57 | -4.37 | -62.97% | 2.42 | 3.03 | 160778 | 4320.17 | 23.79% | 0.00 |
| 2024-04-26 | 7.00 | 6.94 | -0.12 | -1.70% | 6.82 | 7.43 | 86841 | 6193.02 | 12.85% | 11.00 |
| 2024-04-25 | 7.61 | 7.06 | -1.05 | -12.95% | 7.02 | 7.91 | 114314 | 8546.25 | 16.92% | 0.00 |
| 2024-04-24 | 8.23 | 8.11 | -0.39 | -4.59% | 7.92 | 8.90 | 94487 | 7932.78 | 13.98% | 23.00 |
| 2024-04-23 | 9.05 | 8.50 | -0.80 | -8.60% | 8.41 | 9.26 | 104230 | 9130.75 | 15.42% | 0.00 |
| 2024-04-22 | 10.31 | 9.30 | -1.29 | -12.18% | 9.03 | 10.50 | 89242 | 8674.30 | 13.21% | 0.00 |
| 2024-04-19 | 11.39 | 10.59 | -1.01 | -8.71% | 10.44 | 12.10 | 90007 | 10059.41 | 13.32% | 3.00 |
| 2024-04-18 | 10.92 | 11.60 | -1.87 | -13.88% | 10.92 | 12.90 | 97401 | 11615.22 | 14.41% | 7.00 |
| 2024-04-17 | 13.18 | 13.47 | 0.34 | 2.59% | 12.13 | 13.76 | 55757 | 7401.91 | 8.25% | 0.00 |
| 2024-04-16 | 13.05 | 13.13 | -0.44 | -3.24% | 13.02 | 14.58 | 66224 | 9177.31 | 9.80% | 4.00 |
| 2024-04-15 | 14.50 | 13.57 | -1.54 | -10.19% | 12.75 | 15.00 | 62689 | 8746.41 | 9.28% | 2.00 |
| 2024-04-12 | 14.84 | 15.11 | 0.10 | 0.67% | 14.71 | 15.86 | 50229 | 7681.77 | 7.43% | 0.00 |
| 2024-04-11 | 15.12 | 15.01 | -0.10 | -0.66% | 14.90 | 15.44 | 32931 | 5002.82 | 4.87% | 0.00 |
| 2024-04-10 | 15.63 | 15.11 | -0.86 | -5.39% | 15.05 | 15.87 | 42880 | 6603.85 | 6.35% | 23.00 |
| 2024-04-09 | 15.18 | 15.97 | 0.90 | 5.97% | 14.82 | 16.50 | 60493 | 9460.97 | 8.95% | 0.00 |
| 2024-04-08 | 15.68 | 15.07 | -0.63 | -4.01% | 15.07 | 15.96 | 45341 | 7042.37 | 6.71% | 0.00 |
| 2024-04-03 | 16.65 | 15.70 | -1.26 | -7.43% | 15.66 | 16.71 | 60944 | 9806.03 | 9.02% | 2.00 |
| 2024-04-02 | 16.41 | 16.96 | 0.44 | 2.66% | 16.12 | 17.49 | 69517 | 11706.05 | 10.29% | 20.00 |
| 2024-04-01 | 16.52 | 16.52 | 0.26 | 1.60% | 16.35 | 16.79 | 43409 | 7180.33 | 6.42% | 0.00 |
| 2024-03-29 | 17.02 | 16.26 | -0.88 | -5.13% | 16.16 | 17.25 | 64423 | 10708.32 | 9.53% | 5.00 |
| 2024-03-28 | 17.23 | 17.14 | -0.09 | -0.52% | 16.89 | 17.58 | 57304 | 9876.28 | 8.48% | 0.00 |
| 2024-03-27 | 18.00 | 17.23 | -0.76 | -4.22% | 17.20 | 18.38 | 57608 | 10288.10 | 8.53% | 6.00 |
| 2024-03-26 | 17.81 | 17.99 | 0.27 | 1.52% | 17.25 | 18.53 | 64150 | 11466.41 | 9.49% | 0.00 |
| 2024-03-25 | 17.00 | 17.72 | 0.23 | 1.32% | 16.85 | 18.36 | 63572 | 11351.67 | 9.41% | 0.00 |
| 2024-03-22 | 18.60 | 17.49 | -1.22 | -6.52% | 17.47 | 18.60 | 75466 | 13505.14 | 11.17% | 0.00 |
| 2024-03-21 | 19.39 | 18.71 | 0.00 | 0.00% | 18.62 | 19.39 | 67324 | 12787.08 | 9.96% | 0.00 |
| 2024-03-20 | 19.00 | 18.71 | -0.89 | -4.54% | 18.51 | 19.50 | 90395 | 17107.88 | 13.38% | 40.00 |
| 2024-03-19 | 20.40 | 19.60 | -0.73 | -3.59% | 19.52 | 20.64 | 76145 | 15199.69 | 11.27% | 12.00 |
| 2024-03-18 | 19.75 | 20.33 | 0.52 | 2.62% | 19.19 | 20.85 | 94222 | 18909.38 | 13.94% | 12.00 |
| 2024-03-15 | 20.11 | 19.81 | -0.58 | -2.84% | 19.58 | 21.55 | 118284 | 24433.86 | 17.50% | 41.00 |
| 2024-03-14 | 19.00 | 20.39 | 1.21 | 6.31% | 18.63 | 22.02 | 126699 | 25437.45 | 18.75% | 60.00 |
| 2024-03-13 | 18.72 | 19.18 | 0.06 | 0.31% | 18.60 | 20.20 | 97434 | 18952.51 | 14.42% | 1.00 |
| 2024-03-12 | 17.98 | 19.12 | 1.28 | 7.17% | 17.51 | 20.28 | 119187 | 22835.86 | 17.64% | 22.00 |
| 2024-03-11 | 17.82 | 17.84 | -0.56 | -3.04% | 17.51 | 18.67 | 100770 | 18168.34 | 14.91% | 50.00 |
| 2024-03-08 | 15.80 | 18.40 | 2.74 | 17.50% | 15.01 | 18.78 | 139918 | 23866.99 | 20.71% | 11.00 |
| 2024-03-07 | 17.13 | 15.66 | -1.47 | -8.58% | 15.50 | 17.36 | 92707 | 15167.22 | 13.72% | 15.00 |
| 2024-03-06 | 17.99 | 17.13 | -1.17 | -6.39% | 16.80 | 18.27 | 89968 | 15605.07 | 13.31% | 30.00 |
| 2024-03-05 | 19.00 | 18.30 | -0.88 | -4.59% | 18.20 | 19.55 | 72016 | 13459.47 | 10.66% | 0.00 |
| 2024-03-04 | 18.92 | 19.18 | 0.10 | 0.52% | 18.67 | 19.90 | 68880 | 13338.76 | 10.19% | 3.00 |
| 2024-03-01 | 19.90 | 19.08 | -1.00 | -4.98% | 18.90 | 20.35 | 89402 | 17358.18 | 13.23% | 1.00 |
| 2024-02-29 | 19.50 | 20.08 | 0.23 | 1.16% | 18.93 | 20.52 | 92687 | 18549.92 | 13.72% | 5.00 |
| 2024-02-28 | 21.31 | 19.85 | -1.57 | -7.33% | 19.68 | 22.55 | 120705 | 25484.32 | 17.86% | 8.00 |
| 2024-02-27 | 20.37 | 21.42 | 0.04 | 0.19% | 20.23 | 22.25 | 132983 | 28359.61 | 19.68% | 14.00 |
| 2024-02-26 | 18.93 | 21.38 | 2.11 | 10.95% | 18.66 | 23.12 | 187994 | 40699.13 | 27.82% | 10.00 |
| 2024-02-23 | 19.48 | 19.27 | 0.01 | 0.05% | 18.60 | 19.89 | 92162 | 17741.35 | 13.64% | 41.00 |
| 2024-02-22 | 19.00 | 19.26 | 0.27 | 1.42% | 18.18 | 20.07 | 83738 | 16174.48 | 12.39% | 2.00 |
| 2024-02-21 | 18.99 | 18.99 | -0.85 | -4.28% | 17.25 | 20.43 | 103589 | 19841.94 | 15.33% | 28.00 |
| 2024-02-20 | 19.58 | 19.84 | 0.32 | 1.64% | 18.89 | 20.99 | 110241 | 22022.55 | 16.31% | 5.00 |
| 2024-02-19 | 17.13 | 19.52 | 1.86 | 10.53% | 17.13 | 20.50 | 113584 | 21697.64 | 16.81% | 0.00 |
| 2024-02-08 | 16.88 | 17.66 | -3.20 | -15.34% | 16.88 | 21.72 | 147414 | 28606.21 | 21.81% | 64.00 |
| 2024-02-07 | 13.90 | 20.86 | 3.48 | 20.02% | 13.90 | 20.86 | 155433 | 25375.05 | 23.00% | 5.00 |
| 2024-02-06 | 17.38 | 17.38 | -4.34 | -19.98% | 17.38 | 17.38 | 4280 | 743.86 | 0.63% | 2.00 |
| 2024-02-05 | 21.72 | 21.72 | -5.43 | -20.00% | 21.72 | 21.72 | 1251 | 271.72 | 0.19% | 0.00 |
| 2024-02-02 | 27.15 | 27.15 | -6.79 | -20.01% | 27.15 | 27.15 | 629 | 170.77 | 0.09% | 0.00 |
| 2024-02-01 | 33.94 | 33.94 | -8.48 | -19.99% | 33.94 | 33.94 | 452 | 153.41 | 0.07% | 0.00 |
| 2024-01-31 | 42.42 | 42.42 | -10.60 | -19.99% | 42.42 | 42.42 | 1286 | 545.52 | 0.19% | 0.00 |
| 2024-01-23 | 46.00 | 53.02 | 8.84 | 20.01% | 41.31 | 53.02 | 127970 | 62613.07 | 18.94% | 11.00 |
| 2024-01-22 | 34.08 | 44.18 | 7.36 | 19.99% | 34.08 | 44.18 | 113252 | 46209.80 | 16.76% | 2.00 |
| 2024-01-19 | 36.07 | 36.82 | -1.38 | -3.61% | 33.90 | 40.00 | 88767 | 33279.39 | 13.14% | 26.00 |
| 2024-01-18 | 40.00 | 38.20 | 0.46 | 1.22% | 30.30 | 44.54 | 138656 | 54490.41 | 20.52% | 34.00 |
| 2024-01-17 | 32.00 | 37.74 | 6.29 | 20.00% | 32.00 | 37.74 | 93975 | 33670.41 | 13.91% | 0.00 |
| 2024-01-16 | 26.55 | 31.45 | 5.24 | 19.99% | 26.42 | 31.45 | 130169 | 38747.51 | 19.26% | 0.00 |
| 2024-01-15 | 21.30 | 26.21 | 4.37 | 20.01% | 20.60 | 26.21 | 100484 | 23402.95 | 14.87% | 3.00 |
| 2024-01-12 | 23.10 | 21.84 | -1.40 | -6.02% | 21.66 | 23.64 | 61096 | 13790.33 | 9.04% | 1.00 |
| 2024-01-11 | 23.92 | 23.24 | -0.53 | -2.23% | 22.40 | 23.92 | 53405 | 12338.25 | 7.90% | 11.00 |
| 2024-01-10 | 23.45 | 23.77 | 0.62 | 2.68% | 23.25 | 24.29 | 54847 | 13060.92 | 8.12% | 3.00 |
深证大盘股票行情在线 K线走势图
左江退(300799)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
