皖通高速(600012)股票行情
皖通高速(600012)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 |
|---|
| 2025-12-15 | 14.74 | 14.67 | -0.04 | -0.27% | 14.62 | 14.81 | 35808 | 5266.13 | 0.31% |
| 2025-12-12 | 14.87 | 14.71 | -0.17 | -1.14% | 14.60 | 14.92 | 53602 | 7902.43 | 0.46% |
| 2025-12-11 | 14.81 | 14.88 | 0.05 | 0.34% | 14.79 | 15.07 | 58012 | 8659.41 | 0.50% |
| 2025-12-10 | 14.62 | 14.83 | 0.18 | 1.23% | 14.52 | 14.95 | 61750 | 9125.46 | 0.53% |
| 2025-12-09 | 14.81 | 14.65 | -0.15 | -1.01% | 14.65 | 14.91 | 36942 | 5457.26 | 0.32% |
| 2025-12-08 | 14.92 | 14.80 | -0.13 | -0.87% | 14.74 | 15.00 | 53515 | 7929.29 | 0.46% |
| 2025-12-05 | 15.29 | 14.93 | -0.28 | -1.84% | 14.86 | 15.29 | 64731 | 9700.21 | 0.56% |
| 2025-12-04 | 15.27 | 15.21 | -0.04 | -0.26% | 15.20 | 15.43 | 46813 | 7166.48 | 0.40% |
| 2025-12-03 | 15.12 | 15.25 | 0.18 | 1.19% | 15.06 | 15.35 | 65469 | 9963.29 | 0.56% |
| 2025-12-02 | 15.05 | 15.07 | 0.02 | 0.13% | 15.02 | 15.33 | 82105 | 12439.87 | 0.70% |
| 2025-12-01 | 15.37 | 15.05 | -0.34 | -2.21% | 14.78 | 15.39 | 94183 | 14221.32 | 0.81% |
| 2025-11-28 | 15.61 | 15.39 | -0.22 | -1.41% | 15.24 | 15.69 | 50955 | 7839.70 | 0.44% |
| 2025-11-27 | 15.43 | 15.61 | 0.15 | 0.97% | 15.22 | 15.69 | 56877 | 8809.49 | 0.49% |
| 2025-11-26 | 15.68 | 15.46 | -0.21 | -1.34% | 15.35 | 15.90 | 71666 | 11153.15 | 0.61% |
| 2025-11-25 | 15.23 | 15.67 | 0.39 | 2.55% | 15.20 | 15.80 | 100644 | 15699.92 | 0.86% |
| 2025-11-24 | 15.30 | 15.28 | 0.01 | 0.07% | 15.15 | 15.40 | 68166 | 10405.84 | 0.58% |
| 2025-11-21 | 15.40 | 15.27 | -0.04 | -0.26% | 15.23 | 15.49 | 56855 | 8718.78 | 0.49% |
| 2025-11-20 | 15.24 | 15.31 | 0.06 | 0.39% | 15.17 | 15.47 | 45433 | 6973.67 | 0.39% |
| 2025-11-19 | 15.34 | 15.25 | -0.10 | -0.65% | 15.21 | 15.47 | 47097 | 7195.56 | 0.40% |
| 2025-11-18 | 15.08 | 15.35 | 0.35 | 2.33% | 15.01 | 15.50 | 76276 | 11650.23 | 0.65% |
| 2025-11-17 | 15.35 | 15.00 | -0.25 | -1.64% | 14.82 | 15.35 | 90806 | 13638.08 | 0.78% |
| 2025-11-14 | 15.50 | 15.25 | -0.12 | -0.78% | 15.22 | 15.55 | 49355 | 7573.39 | 0.42% |
| 2025-11-13 | 15.59 | 15.37 | -0.29 | -1.85% | 15.22 | 15.73 | 59721 | 9202.99 | 0.51% |
| 2025-11-12 | 15.72 | 15.66 | 0.03 | 0.19% | 15.47 | 15.80 | 52892 | 8293.57 | 0.45% |
| 2025-11-11 | 15.48 | 15.63 | 0.11 | 0.71% | 15.41 | 15.75 | 58179 | 9087.40 | 0.50% |
| 2025-11-10 | 15.45 | 15.52 | 0.14 | 0.91% | 15.24 | 15.53 | 57596 | 8878.71 | 0.49% |
| 2025-11-07 | 15.55 | 15.38 | -0.24 | -1.54% | 15.35 | 15.70 | 64899 | 10041.92 | 0.56% |
| 2025-11-06 | 15.55 | 15.62 | -0.10 | -0.64% | 15.48 | 15.79 | 57302 | 8941.63 | 0.49% |
| 2025-11-05 | 15.70 | 15.72 | 0.04 | 0.26% | 15.46 | 15.80 | 84073 | 13157.06 | 0.72% |
| 2025-11-04 | 15.29 | 15.68 | 0.43 | 2.82% | 15.18 | 15.75 | 115591 | 18029.17 | 0.99% |
| 2025-11-03 | 14.99 | 15.25 | 0.33 | 2.21% | 14.88 | 15.35 | 89193 | 13555.22 | 0.77% |
| 2025-10-31 | 15.09 | 14.92 | -0.16 | -1.06% | 14.82 | 15.17 | 74071 | 11119.16 | 0.64% |
| 2025-10-30 | 15.12 | 15.08 | -0.10 | -0.66% | 15.04 | 15.25 | 61803 | 9349.00 | 0.53% |
| 2025-10-29 | 14.89 | 15.18 | 0.15 | 1.00% | 14.78 | 15.36 | 121641 | 18395.81 | 1.04% |
| 2025-10-28 | 14.76 | 15.03 | 0.29 | 1.97% | 14.72 | 15.08 | 113215 | 16857.29 | 0.97% |
| 2025-10-27 | 14.76 | 14.74 | -0.15 | -1.01% | 14.54 | 14.93 | 108579 | 16013.43 | 0.93% |
| 2025-10-24 | 14.60 | 14.89 | 0.22 | 1.50% | 14.44 | 15.09 | 140723 | 20754.38 | 1.21% |
| 2025-10-23 | 14.78 | 14.67 | -0.18 | -1.21% | 14.57 | 15.00 | 91371 | 13485.22 | 0.78% |
| 2025-10-22 | 14.25 | 14.85 | 0.54 | 3.77% | 14.21 | 14.97 | 174422 | 25491.54 | 1.50% |
| 2025-10-21 | 14.68 | 14.31 | -0.46 | -3.11% | 14.29 | 14.76 | 128141 | 18490.76 | 1.10% |
| 2025-10-20 | 14.80 | 14.77 | -0.09 | -0.61% | 14.46 | 14.94 | 115283 | 16915.25 | 0.99% |
| 2025-10-17 | 14.56 | 14.86 | 0.30 | 2.06% | 14.45 | 15.00 | 144571 | 21467.38 | 1.24% |
| 2025-10-16 | 14.38 | 14.56 | 0.19 | 1.32% | 14.31 | 14.63 | 80015 | 11593.50 | 0.69% |
| 2025-10-15 | 14.39 | 14.37 | -0.11 | -0.76% | 14.30 | 14.97 | 129983 | 18948.94 | 1.12% |
| 2025-10-14 | 13.84 | 14.48 | 0.59 | 4.25% | 13.77 | 14.50 | 177527 | 25186.65 | 1.52% |
| 2025-10-13 | 13.28 | 13.89 | 0.37 | 2.74% | 13.28 | 13.96 | 166219 | 22774.62 | 1.43% |
| 2025-10-10 | 13.22 | 13.52 | 0.29 | 2.19% | 13.18 | 13.52 | 84309 | 11340.53 | 0.72% |
| 2025-10-09 | 13.30 | 13.23 | -0.10 | -0.75% | 13.10 | 13.30 | 62380 | 8220.55 | 0.54% |
| 2025-09-30 | 13.51 | 13.33 | -0.24 | -1.77% | 13.28 | 13.55 | 96917 | 12950.67 | 0.83% |
| 2025-09-29 | 13.32 | 13.57 | 0.26 | 1.95% | 13.21 | 13.67 | 151285 | 20402.58 | 1.30% |
| 2025-09-26 | 13.09 | 13.31 | 0.14 | 1.06% | 13.03 | 13.38 | 111601 | 14767.31 | 0.96% |
| 2025-09-25 | 13.20 | 13.17 | -0.02 | -0.15% | 12.88 | 13.22 | 120859 | 15730.24 | 1.04% |
| 2025-09-24 | 12.86 | 13.19 | 0.27 | 2.09% | 12.84 | 13.31 | 195686 | 25800.74 | 1.68% |
| 2025-09-23 | 12.82 | 12.92 | 0.03 | 0.23% | 12.73 | 13.03 | 120911 | 15573.99 | 1.04% |
| 2025-09-22 | 13.04 | 12.89 | -0.16 | -1.23% | 12.81 | 13.07 | 92653 | 11966.42 | 0.79% |
| 2025-09-19 | 13.00 | 13.05 | 0.05 | 0.38% | 12.77 | 13.10 | 157069 | 20305.78 | 1.35% |
| 2025-09-18 | 13.20 | 13.00 | -0.20 | -1.52% | 12.95 | 13.23 | 126827 | 16574.52 | 1.09% |
| 2025-09-17 | 13.32 | 13.20 | -0.09 | -0.68% | 13.13 | 13.34 | 129256 | 17085.44 | 1.11% |
| 2025-09-16 | 13.38 | 13.29 | -0.07 | -0.52% | 13.26 | 13.41 | 120699 | 16078.47 | 1.04% |
| 2025-09-15 | 13.42 | 13.36 | -0.07 | -0.52% | 13.27 | 13.48 | 101372 | 13539.58 | 0.87% |
| 2025-09-12 | 13.69 | 13.43 | -0.26 | -1.90% | 13.41 | 13.74 | 166561 | 22568.26 | 1.43% |
| 2025-09-11 | 13.81 | 13.69 | -0.09 | -0.65% | 13.60 | 13.81 | 106779 | 14585.99 | 0.92% |
| 2025-09-10 | 13.89 | 13.78 | -0.12 | -0.86% | 13.76 | 13.89 | 69333 | 9570.38 | 0.59% |
| 2025-09-09 | 13.98 | 13.90 | -0.08 | -0.57% | 13.78 | 13.98 | 97720 | 13543.78 | 0.84% |
| 2025-09-08 | 14.05 | 13.98 | -0.06 | -0.43% | 13.95 | 14.15 | 71952 | 10105.44 | 0.62% |
| 2025-09-05 | 14.24 | 14.04 | -0.21 | -1.47% | 13.97 | 14.25 | 68969 | 9697.40 | 0.59% |
| 2025-09-04 | 14.14 | 14.25 | 0.05 | 0.35% | 14.04 | 14.27 | 79617 | 11268.80 | 0.68% |
| 2025-09-03 | 14.37 | 14.20 | -0.18 | -1.25% | 14.11 | 14.38 | 64763 | 9188.66 | 0.56% |
| 2025-09-02 | 14.53 | 14.38 | -0.19 | -1.30% | 14.29 | 14.58 | 79805 | 11492.34 | 0.68% |
| 2025-09-01 | 14.51 | 14.57 | -0.02 | -0.14% | 14.40 | 14.61 | 86653 | 12543.56 | 0.74% |
| 2025-08-29 | 14.86 | 14.59 | -0.45 | -2.99% | 14.48 | 14.94 | 103484 | 15205.86 | 0.89% |
| 2025-08-28 | 15.17 | 15.04 | -0.10 | -0.66% | 14.87 | 15.20 | 53820 | 8092.89 | 0.46% |
| 2025-08-27 | 15.48 | 15.14 | -0.31 | -2.01% | 15.12 | 15.48 | 59328 | 9060.62 | 0.51% |
| 2025-08-26 | 15.40 | 15.45 | 0.07 | 0.46% | 15.38 | 15.49 | 56563 | 8740.22 | 0.49% |
| 2025-08-25 | 15.33 | 15.38 | 0.05 | 0.33% | 15.28 | 15.43 | 64605 | 9930.99 | 0.55% |
| 2025-08-22 | 15.40 | 15.33 | -0.03 | -0.20% | 15.16 | 15.45 | 60579 | 9233.54 | 0.52% |
| 2025-08-21 | 15.38 | 15.36 | -0.02 | -0.13% | 15.34 | 15.47 | 62218 | 9586.40 | 0.53% |
| 2025-08-20 | 15.51 | 15.38 | -0.13 | -0.84% | 15.30 | 15.59 | 58866 | 9056.33 | 0.51% |
| 2025-08-19 | 15.49 | 15.51 | 0.03 | 0.19% | 15.41 | 15.53 | 37280 | 5769.15 | 0.32% |
| 2025-08-18 | 15.58 | 15.48 | -0.10 | -0.64% | 15.45 | 15.61 | 50807 | 7877.19 | 0.44% |
上证大盘股票行情在线 K线走势图
皖通高速(600012)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
