保利发展(600048)股票行情
保利发展(600048)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 |
|---|
| 2025-12-12 | 6.46 | 6.42 | 0.00 | 0.00% | 6.40 | 6.53 | 1619174 | 104330.05 | 1.35% |
| 2025-12-11 | 6.58 | 6.42 | -0.26 | -3.89% | 6.41 | 6.58 | 1895096 | 122769.73 | 1.58% |
| 2025-12-10 | 6.34 | 6.68 | 0.33 | 5.20% | 6.28 | 6.82 | 2997737 | 197375.11 | 2.50% |
| 2025-12-09 | 6.49 | 6.35 | -0.16 | -2.46% | 6.34 | 6.50 | 1449940 | 92671.75 | 1.21% |
| 2025-12-08 | 6.49 | 6.51 | -0.02 | -0.31% | 6.49 | 6.57 | 1039983 | 67895.35 | 0.87% |
| 2025-12-05 | 6.46 | 6.53 | 0.05 | 0.77% | 6.38 | 6.54 | 1669577 | 107624.88 | 1.39% |
| 2025-12-04 | 6.46 | 6.48 | 0.02 | 0.31% | 6.45 | 6.59 | 1146289 | 74610.81 | 0.96% |
| 2025-12-03 | 6.59 | 6.46 | -0.13 | -1.97% | 6.45 | 6.61 | 1393917 | 90647.48 | 1.16% |
| 2025-12-02 | 6.62 | 6.59 | -0.03 | -0.45% | 6.58 | 6.65 | 951534 | 62908.75 | 0.79% |
| 2025-12-01 | 6.72 | 6.62 | -0.14 | -2.07% | 6.61 | 6.75 | 1692909 | 112838.32 | 1.41% |
| 2025-11-28 | 6.75 | 6.76 | -0.01 | -0.15% | 6.68 | 6.78 | 983950 | 66179.70 | 0.82% |
| 2025-11-27 | 6.77 | 6.77 | -0.10 | -1.46% | 6.66 | 6.83 | 1290220 | 87213.20 | 1.08% |
| 2025-11-26 | 6.98 | 6.87 | -0.11 | -1.58% | 6.87 | 6.99 | 1060393 | 73304.83 | 0.89% |
| 2025-11-25 | 6.99 | 6.98 | -0.02 | -0.29% | 6.95 | 7.03 | 844102 | 58995.28 | 0.71% |
| 2025-11-24 | 6.93 | 7.00 | 0.07 | 1.01% | 6.93 | 7.06 | 1095078 | 76719.22 | 0.91% |
| 2025-11-21 | 6.99 | 6.93 | -0.14 | -1.98% | 6.93 | 7.07 | 1267381 | 88723.26 | 1.06% |
| 2025-11-20 | 6.95 | 7.07 | 0.12 | 1.73% | 6.86 | 7.18 | 2488974 | 175058.86 | 2.08% |
| 2025-11-19 | 7.08 | 6.95 | -0.13 | -1.84% | 6.93 | 7.09 | 1510275 | 105511.82 | 1.26% |
| 2025-11-18 | 7.24 | 7.08 | -0.17 | -2.34% | 7.08 | 7.25 | 1551288 | 110717.73 | 1.30% |
| 2025-11-17 | 7.24 | 7.25 | 0.00 | 0.00% | 7.23 | 7.27 | 726013 | 52616.42 | 0.61% |
| 2025-11-14 | 7.26 | 7.25 | -0.03 | -0.41% | 7.25 | 7.31 | 1010661 | 73637.02 | 0.84% |
| 2025-11-13 | 7.26 | 7.28 | 0.01 | 0.14% | 7.21 | 7.29 | 830746 | 60246.24 | 0.69% |
| 2025-11-12 | 7.30 | 7.27 | -0.02 | -0.27% | 7.26 | 7.31 | 798328 | 58115.66 | 0.67% |
| 2025-11-11 | 7.28 | 7.29 | 0.02 | 0.28% | 7.25 | 7.32 | 1029217 | 74951.91 | 0.86% |
| 2025-11-10 | 7.21 | 7.27 | 0.09 | 1.25% | 7.19 | 7.28 | 1235972 | 89492.46 | 1.03% |
| 2025-11-07 | 7.15 | 7.18 | 0.01 | 0.14% | 7.15 | 7.23 | 826693 | 59440.58 | 0.69% |
| 2025-11-06 | 7.16 | 7.17 | -0.01 | -0.14% | 7.15 | 7.19 | 846613 | 60689.98 | 0.71% |
| 2025-11-05 | 7.15 | 7.18 | -0.03 | -0.42% | 7.13 | 7.21 | 817149 | 58688.11 | 0.68% |
| 2025-11-04 | 7.28 | 7.21 | -0.09 | -1.23% | 7.19 | 7.29 | 1418931 | 102549.38 | 1.19% |
| 2025-11-03 | 7.35 | 7.30 | -0.03 | -0.41% | 7.27 | 7.35 | 902242 | 65900.85 | 0.75% |
| 2025-10-31 | 7.33 | 7.33 | 0.00 | 0.00% | 7.31 | 7.35 | 920041 | 67460.01 | 0.77% |
| 2025-10-30 | 7.42 | 7.33 | -0.11 | -1.48% | 7.32 | 7.44 | 1542014 | 113781.12 | 1.29% |
| 2025-10-29 | 7.42 | 7.44 | 0.02 | 0.27% | 7.36 | 7.44 | 1160824 | 85931.53 | 0.97% |
| 2025-10-28 | 7.48 | 7.42 | -0.06 | -0.80% | 7.41 | 7.49 | 1168446 | 86969.47 | 0.98% |
| 2025-10-27 | 7.50 | 7.48 | -0.01 | -0.13% | 7.47 | 7.51 | 1050488 | 78653.84 | 0.88% |
| 2025-10-24 | 7.50 | 7.49 | -0.02 | -0.27% | 7.47 | 7.52 | 866302 | 64908.40 | 0.72% |
| 2025-10-23 | 7.58 | 7.51 | -0.07 | -0.92% | 7.44 | 7.59 | 1613923 | 121024.23 | 1.35% |
| 2025-10-22 | 7.64 | 7.58 | -0.14 | -1.81% | 7.56 | 7.71 | 2516636 | 191787.94 | 2.10% |
| 2025-10-21 | 7.71 | 7.72 | 0.01 | 0.13% | 7.68 | 7.77 | 1285502 | 99373.49 | 1.07% |
| 2025-10-20 | 7.78 | 7.71 | -0.04 | -0.52% | 7.69 | 7.80 | 1186558 | 91829.58 | 0.99% |
| 2025-10-17 | 7.81 | 7.75 | -0.07 | -0.90% | 7.74 | 7.91 | 1797608 | 140898.81 | 1.50% |
| 2025-10-16 | 7.84 | 7.82 | -0.05 | -0.64% | 7.77 | 7.87 | 1316818 | 102956.75 | 1.10% |
| 2025-10-15 | 7.86 | 7.87 | -0.01 | -0.13% | 7.78 | 7.92 | 1371287 | 107558.66 | 1.15% |
| 2025-10-14 | 7.88 | 7.88 | -0.01 | -0.13% | 7.84 | 7.99 | 1887766 | 149289.91 | 1.58% |
| 2025-10-13 | 7.78 | 7.89 | -0.04 | -0.50% | 7.71 | 7.96 | 2387582 | 187325.97 | 1.99% |
| 2025-10-10 | 7.79 | 7.93 | 0.05 | 0.63% | 7.78 | 8.00 | 2325278 | 183888.84 | 1.94% |
| 2025-10-09 | 7.82 | 7.88 | 0.02 | 0.25% | 7.62 | 7.89 | 2745026 | 212254.61 | 2.29% |
| 2025-09-30 | 7.70 | 7.86 | 0.14 | 1.81% | 7.69 | 7.88 | 2508932 | 196486.69 | 2.10% |
| 2025-09-29 | 7.70 | 7.72 | 0.00 | 0.00% | 7.61 | 7.78 | 1629464 | 125050.05 | 1.36% |
| 2025-09-26 | 7.63 | 7.72 | 0.06 | 0.78% | 7.62 | 7.90 | 2159229 | 167676.69 | 1.80% |
| 2025-09-25 | 7.64 | 7.66 | 0.00 | 0.00% | 7.59 | 7.69 | 1423923 | 108691.85 | 1.19% |
| 2025-09-24 | 7.58 | 7.66 | 0.04 | 0.52% | 7.57 | 7.78 | 1461776 | 112361.16 | 1.22% |
| 2025-09-23 | 7.76 | 7.62 | -0.20 | -2.56% | 7.58 | 7.78 | 1940203 | 148375.47 | 1.62% |
| 2025-09-22 | 7.86 | 7.82 | -0.11 | -1.39% | 7.78 | 7.89 | 1740406 | 136047.64 | 1.45% |
| 2025-09-19 | 7.77 | 7.93 | 0.17 | 2.19% | 7.69 | 7.95 | 2611282 | 204266.41 | 2.18% |
| 2025-09-18 | 7.95 | 7.76 | -0.24 | -3.00% | 7.73 | 7.96 | 2606948 | 204692.22 | 2.18% |
| 2025-09-17 | 7.96 | 8.00 | 0.02 | 0.25% | 7.90 | 8.03 | 2039854 | 162468.86 | 1.70% |
| 2025-09-16 | 7.94 | 7.98 | 0.02 | 0.25% | 7.88 | 8.01 | 1906796 | 151435.45 | 1.59% |
| 2025-09-15 | 7.86 | 7.96 | 0.09 | 1.14% | 7.81 | 7.97 | 2472358 | 194749.86 | 2.07% |
| 2025-09-12 | 7.83 | 7.87 | 0.05 | 0.64% | 7.83 | 8.00 | 2926589 | 230674.30 | 2.44% |
| 2025-09-11 | 7.80 | 7.82 | -0.01 | -0.13% | 7.75 | 7.82 | 1595687 | 124147.95 | 1.33% |
| 2025-09-10 | 7.85 | 7.83 | -0.05 | -0.63% | 7.79 | 7.85 | 1450720 | 113367.50 | 1.21% |
| 2025-09-09 | 7.78 | 7.88 | 0.12 | 1.55% | 7.75 | 7.89 | 2842017 | 222798.48 | 2.37% |
| 2025-09-08 | 7.78 | 7.76 | 0.02 | 0.26% | 7.73 | 7.83 | 2361231 | 183625.95 | 1.97% |
| 2025-09-05 | 7.72 | 7.74 | 0.02 | 0.26% | 7.69 | 7.75 | 1369113 | 105744.12 | 1.14% |
| 2025-09-04 | 7.72 | 7.72 | -0.01 | -0.13% | 7.68 | 7.76 | 1285393 | 99292.52 | 1.07% |
| 2025-09-03 | 7.83 | 7.73 | -0.09 | -1.15% | 7.68 | 7.85 | 1763824 | 136647.61 | 1.47% |
| 2025-09-02 | 7.87 | 7.82 | -0.07 | -0.89% | 7.77 | 7.91 | 2210992 | 172995.62 | 1.85% |
| 2025-09-01 | 7.96 | 7.89 | -0.07 | -0.88% | 7.86 | 8.01 | 2560175 | 202477.84 | 2.14% |
| 2025-08-29 | 8.05 | 7.96 | 0.00 | 0.00% | 7.92 | 8.10 | 3078035 | 246171.78 | 2.57% |
| 2025-08-28 | 7.99 | 7.96 | -0.02 | -0.25% | 7.86 | 8.04 | 2000210 | 159196.14 | 1.67% |
| 2025-08-27 | 8.20 | 7.98 | -0.24 | -2.92% | 7.97 | 8.22 | 2611766 | 211240.25 | 2.18% |
| 2025-08-26 | 8.26 | 8.22 | -0.08 | -0.96% | 8.18 | 8.27 | 1871567 | 153919.27 | 1.56% |
| 2025-08-25 | 8.00 | 8.30 | 0.34 | 4.27% | 7.99 | 8.55 | 5246582 | 436189.19 | 4.38% |
| 2025-08-22 | 7.92 | 7.96 | 0.03 | 0.38% | 7.87 | 7.97 | 1406118 | 111222.74 | 1.17% |
| 2025-08-21 | 7.88 | 7.93 | 0.06 | 0.76% | 7.85 | 7.98 | 1750597 | 138763.50 | 1.46% |
| 2025-08-20 | 7.83 | 7.87 | 0.05 | 0.64% | 7.77 | 7.93 | 1724266 | 135232.11 | 1.44% |
| 2025-08-19 | 8.06 | 7.99 | -0.04 | -0.50% | 7.98 | 8.12 | 2660594 | 214187.89 | 2.22% |
| 2025-08-18 | 8.16 | 8.03 | -0.12 | -1.47% | 8.03 | 8.18 | 2240156 | 181009.34 | 1.87% |
| 2025-08-15 | 8.01 | 8.15 | 0.14 | 1.75% | 7.99 | 8.19 | 2638366 | 214646.34 | 2.20% |
上证大盘股票行情在线 K线走势图
保利发展(600048)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
