退市保千(600074)股票行情
退市保千(600074)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 |
|---|
| 2020-05-26 | 0.18 | 0.17 | -0.01 | -5.56% | 0.17 | 0.19 | 519304 | 916.61 | 5.06% |
| 2020-05-25 | 0.19 | 0.18 | -0.01 | -5.26% | 0.17 | 0.20 | 400969 | 745.99 | 3.91% |
| 2020-05-22 | 0.19 | 0.19 | 0.00 | 0.00% | 0.18 | 0.20 | 384387 | 731.27 | 3.75% |
| 2020-05-21 | 0.17 | 0.19 | 0.02 | 11.76% | 0.16 | 0.19 | 811799 | 1468.25 | 7.91% |
| 2020-05-20 | 0.18 | 0.17 | -0.01 | -5.56% | 0.16 | 0.18 | 492648 | 842.68 | 4.80% |
| 2020-05-19 | 0.19 | 0.18 | -0.01 | -5.26% | 0.17 | 0.19 | 509271 | 928.14 | 4.96% |
| 2020-05-18 | 0.20 | 0.19 | -0.01 | -5.00% | 0.19 | 0.20 | 244107 | 470.80 | 2.38% |
| 2020-05-15 | 0.21 | 0.20 | -0.01 | -4.76% | 0.20 | 0.21 | 273135 | 554.09 | 2.66% |
| 2020-05-14 | 0.21 | 0.21 | 0.00 | 0.00% | 0.21 | 0.22 | 181033 | 383.86 | 1.76% |
| 2020-05-13 | 0.21 | 0.21 | 0.00 | 0.00% | 0.21 | 0.22 | 163654 | 346.89 | 1.59% |
| 2020-05-12 | 0.21 | 0.21 | 0.00 | 0.00% | 0.20 | 0.22 | 500220 | 1050.46 | 4.88% |
| 2020-05-11 | 0.22 | 0.21 | -0.01 | -4.55% | 0.21 | 0.22 | 314010 | 665.78 | 3.06% |
| 2020-05-08 | 0.22 | 0.22 | 0.00 | 0.00% | 0.21 | 0.22 | 265567 | 573.13 | 2.59% |
| 2020-05-07 | 0.22 | 0.22 | 0.01 | 4.76% | 0.21 | 0.23 | 465916 | 1015.55 | 4.54% |
| 2020-05-06 | 0.22 | 0.21 | -0.02 | -8.70% | 0.21 | 0.23 | 635296 | 1399.33 | 6.19% |
| 2020-04-30 | 0.22 | 0.23 | -0.01 | -4.17% | 0.22 | 0.24 | 2266250 | 5015.55 | 22.09% |
| 2020-04-29 | 0.24 | 0.24 | -0.03 | -11.11% | 0.24 | 0.24 | 69766 | 167.44 | 0.68% |
| 2020-04-28 | 0.27 | 0.27 | -0.03 | -10.00% | 0.27 | 0.27 | 20293 | 54.79 | 0.20% |
| 2020-04-27 | 0.30 | 0.30 | -0.03 | -9.09% | 0.30 | 0.30 | 8750 | 26.25 | 0.09% |
| 2020-04-24 | 0.33 | 0.33 | -0.04 | -10.81% | 0.33 | 0.33 | 7369 | 24.32 | 0.07% |
| 2020-04-23 | 0.37 | 0.37 | -0.04 | -9.76% | 0.37 | 0.37 | 5776 | 21.37 | 0.06% |
| 2020-04-22 | 0.41 | 0.41 | -0.04 | -8.89% | 0.41 | 0.41 | 5632 | 23.09 | 0.05% |
| 2020-04-21 | 0.45 | 0.45 | -0.05 | -10.00% | 0.45 | 0.45 | 2711 | 12.20 | 0.03% |
| 2020-04-20 | 0.50 | 0.50 | -0.06 | -10.71% | 0.50 | 0.50 | 1905 | 9.52 | 0.02% |
| 2020-04-17 | 0.56 | 0.56 | -0.06 | -9.68% | 0.56 | 0.56 | 5453 | 30.54 | 0.05% |
| 2020-04-16 | 0.62 | 0.62 | -0.07 | -10.14% | 0.62 | 0.62 | 1296 | 8.04 | 0.01% |
| 2020-04-15 | 0.69 | 0.69 | -0.08 | -10.39% | 0.69 | 0.69 | 591 | 4.08 | 0.01% |
| 2020-04-14 | 0.77 | 0.77 | -0.08 | -9.41% | 0.77 | 0.77 | 320 | 2.46 | 0.00% |
| 2020-04-13 | 0.85 | 0.85 | -0.09 | -9.57% | 0.85 | 0.85 | 162 | 1.38 | 0.00% |
| 2020-04-10 | 0.94 | 0.94 | -0.10 | -9.62% | 0.94 | 0.94 | 1832 | 17.22 | 0.02% |
| 2019-04-25 | 1.01 | 1.04 | 0.01 | 0.97% | 1.01 | 1.08 | 519122 | 5462.68 | 5.06% |
| 2019-04-24 | 1.04 | 1.03 | -0.02 | -1.90% | 1.01 | 1.05 | 356537 | 3673.39 | 3.47% |
| 2019-04-23 | 1.02 | 1.05 | -0.02 | -1.87% | 1.02 | 1.06 | 645510 | 6660.00 | 6.29% |
| 2019-04-22 | 1.10 | 1.07 | -0.06 | -5.31% | 1.07 | 1.10 | 352217 | 3784.30 | 3.43% |
| 2019-04-19 | 1.16 | 1.13 | -0.04 | -3.42% | 1.11 | 1.17 | 433374 | 4903.23 | 4.22% |
| 2019-04-18 | 1.19 | 1.17 | -0.02 | -1.68% | 1.17 | 1.19 | 284735 | 3354.19 | 2.78% |
| 2019-04-17 | 1.20 | 1.19 | -0.01 | -0.83% | 1.18 | 1.20 | 212780 | 2537.85 | 2.07% |
| 2019-04-16 | 1.19 | 1.20 | 0.00 | 0.00% | 1.17 | 1.21 | 191148 | 2270.64 | 1.86% |
| 2019-04-15 | 1.21 | 1.20 | 0.00 | 0.00% | 1.19 | 1.23 | 231551 | 2811.24 | 2.26% |
| 2019-04-12 | 1.18 | 1.20 | 0.01 | 0.84% | 1.17 | 1.21 | 156331 | 1858.00 | 1.52% |
| 2019-04-11 | 1.20 | 1.19 | -0.01 | -0.83% | 1.18 | 1.22 | 202641 | 2431.48 | 1.97% |
| 2019-04-10 | 1.19 | 1.20 | -0.01 | -0.83% | 1.18 | 1.22 | 142871 | 1713.88 | 1.39% |
| 2019-04-09 | 1.19 | 1.21 | 0.01 | 0.83% | 1.17 | 1.21 | 217742 | 2598.80 | 2.12% |
| 2019-04-08 | 1.23 | 1.20 | -0.03 | -2.44% | 1.18 | 1.24 | 252165 | 3052.11 | 2.46% |
| 2019-04-04 | 1.25 | 1.23 | -0.01 | -0.81% | 1.21 | 1.25 | 233611 | 2866.83 | 2.28% |
| 2019-04-03 | 1.24 | 1.24 | -0.01 | -0.80% | 1.23 | 1.25 | 224339 | 2778.17 | 2.19% |
| 2019-04-02 | 1.26 | 1.25 | -0.01 | -0.79% | 1.23 | 1.27 | 276754 | 3450.80 | 2.70% |
| 2019-04-01 | 1.24 | 1.26 | 0.02 | 1.61% | 1.23 | 1.26 | 258548 | 3229.63 | 2.52% |
| 2019-03-29 | 1.22 | 1.24 | 0.02 | 1.64% | 1.20 | 1.25 | 164834 | 2017.78 | 1.61% |
| 2019-03-28 | 1.25 | 1.22 | -0.02 | -1.61% | 1.21 | 1.25 | 185488 | 2271.47 | 1.81% |
| 2019-03-27 | 1.31 | 1.24 | -0.07 | -5.34% | 1.24 | 1.31 | 364728 | 4592.19 | 3.55% |
| 2019-03-26 | 1.32 | 1.31 | 0.01 | 0.77% | 1.30 | 1.36 | 423599 | 5607.78 | 4.13% |
| 2019-03-25 | 1.29 | 1.30 | 0.00 | 0.00% | 1.26 | 1.32 | 310661 | 4017.84 | 3.03% |
| 2019-03-22 | 1.33 | 1.30 | -0.03 | -2.26% | 1.27 | 1.36 | 329790 | 4333.07 | 3.21% |
| 2019-03-21 | 1.28 | 1.33 | 0.05 | 3.91% | 1.27 | 1.33 | 325586 | 4272.35 | 3.17% |
| 2019-03-20 | 1.25 | 1.28 | 0.02 | 1.59% | 1.24 | 1.29 | 219668 | 2785.48 | 2.14% |
| 2019-03-19 | 1.26 | 1.26 | 0.02 | 1.61% | 1.25 | 1.30 | 288644 | 3681.07 | 2.81% |
| 2019-03-18 | 1.25 | 1.24 | 0.01 | 0.81% | 1.21 | 1.25 | 187764 | 2323.73 | 1.83% |
| 2019-03-15 | 1.23 | 1.23 | 0.01 | 0.82% | 1.21 | 1.25 | 178980 | 2204.59 | 1.74% |
| 2019-03-14 | 1.26 | 1.22 | -0.05 | -3.94% | 1.21 | 1.27 | 263212 | 3225.46 | 2.57% |
| 2019-03-13 | 1.31 | 1.27 | -0.05 | -3.79% | 1.26 | 1.31 | 225552 | 2904.46 | 2.20% |
| 2019-03-12 | 1.31 | 1.32 | 0.01 | 0.76% | 1.29 | 1.34 | 331207 | 4374.09 | 3.23% |
| 2019-03-11 | 1.28 | 1.31 | 0.02 | 1.55% | 1.25 | 1.31 | 273577 | 3512.42 | 2.67% |
| 2019-03-08 | 1.38 | 1.29 | -0.05 | -3.73% | 1.27 | 1.40 | 569507 | 7643.68 | 5.55% |
| 2019-03-07 | 1.27 | 1.34 | 0.06 | 4.69% | 1.26 | 1.34 | 327137 | 4325.11 | 3.19% |
| 2019-03-06 | 1.22 | 1.28 | 0.06 | 4.92% | 1.21 | 1.28 | 380651 | 4784.05 | 3.71% |
| 2019-03-05 | 1.21 | 1.22 | 0.00 | 0.00% | 1.20 | 1.22 | 176181 | 2130.43 | 1.72% |
| 2019-03-04 | 1.21 | 1.22 | 0.01 | 0.83% | 1.19 | 1.24 | 235350 | 2867.45 | 2.29% |
| 2019-03-01 | 1.22 | 1.21 | -0.01 | -0.82% | 1.19 | 1.22 | 161848 | 1947.72 | 1.58% |
| 2019-02-28 | 1.23 | 1.22 | -0.02 | -1.61% | 1.20 | 1.24 | 259684 | 3169.58 | 2.53% |
| 2019-02-27 | 1.17 | 1.24 | 0.06 | 5.08% | 1.16 | 1.24 | 384346 | 4701.36 | 3.75% |
| 2019-02-26 | 1.17 | 1.18 | 0.01 | 0.85% | 1.15 | 1.21 | 268426 | 3144.07 | 2.62% |
| 2019-02-25 | 1.14 | 1.17 | 0.03 | 2.63% | 1.13 | 1.18 | 308284 | 3550.42 | 3.00% |
| 2019-02-22 | 1.12 | 1.14 | 0.01 | 0.88% | 1.11 | 1.14 | 126948 | 1429.78 | 1.24% |
| 2019-02-21 | 1.13 | 1.13 | -0.01 | -0.88% | 1.11 | 1.14 | 114062 | 1284.19 | 1.11% |
| 2019-02-20 | 1.13 | 1.14 | 0.01 | 0.88% | 1.12 | 1.14 | 116161 | 1311.38 | 1.13% |
| 2019-02-19 | 1.13 | 1.13 | -0.01 | -0.88% | 1.12 | 1.14 | 129003 | 1457.69 | 1.26% |
| 2019-02-18 | 1.13 | 1.14 | 0.02 | 1.79% | 1.11 | 1.14 | 133141 | 1500.44 | 1.30% |
| 2019-02-15 | 1.14 | 1.12 | -0.01 | -0.88% | 1.12 | 1.15 | 74634 | 840.25 | 0.73% |
| 2019-02-14 | 1.12 | 1.13 | 0.01 | 0.89% | 1.11 | 1.15 | 103523 | 1175.02 | 1.01% |
上证大盘股票行情在线 K线走势图
退市保千(600074)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
