退市长油(600087)股票行情
退市长油(600087)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 |
|---|
| 2014-06-04 | 0.83 | 0.83 | 0.00 | 0.00% | 0.79 | 0.85 | 1186356 | 9578.52 | 3.50% |
| 2014-06-03 | 0.84 | 0.83 | 0.03 | 3.75% | 0.80 | 0.85 | 941221 | 7707.19 | 2.77% |
| 2014-05-30 | 0.80 | 0.80 | 0.00 | 0.00% | 0.79 | 0.84 | 766409 | 6208.45 | 2.26% |
| 2014-05-29 | 0.75 | 0.80 | 0.05 | 6.67% | 0.75 | 0.82 | 883118 | 6988.06 | 2.60% |
| 2014-05-28 | 0.74 | 0.75 | 0.00 | 0.00% | 0.74 | 0.76 | 412809 | 3101.45 | 1.22% |
| 2014-05-27 | 0.75 | 0.75 | -0.01 | -1.32% | 0.74 | 0.79 | 573290 | 4352.14 | 1.69% |
| 2014-05-26 | 0.71 | 0.76 | 0.05 | 7.04% | 0.71 | 0.78 | 585440 | 4326.50 | 1.72% |
| 2014-05-23 | 0.71 | 0.71 | 0.00 | 0.00% | 0.70 | 0.72 | 224700 | 1601.23 | 0.66% |
| 2014-05-22 | 0.71 | 0.71 | -0.01 | -1.39% | 0.70 | 0.72 | 258057 | 1832.73 | 0.76% |
| 2014-05-21 | 0.71 | 0.72 | 0.01 | 1.41% | 0.70 | 0.72 | 269088 | 1911.34 | 0.79% |
| 2014-05-20 | 0.71 | 0.71 | 0.00 | 0.00% | 0.70 | 0.72 | 235573 | 1667.12 | 0.69% |
| 2014-05-19 | 0.71 | 0.71 | 0.01 | 1.43% | 0.70 | 0.72 | 323850 | 2298.74 | 0.95% |
| 2014-05-16 | 0.71 | 0.70 | -0.01 | -1.41% | 0.69 | 0.72 | 275988 | 1936.15 | 0.81% |
| 2014-05-15 | 0.72 | 0.71 | -0.01 | -1.39% | 0.70 | 0.73 | 335734 | 2400.70 | 0.99% |
| 2014-05-14 | 0.71 | 0.72 | 0.01 | 1.41% | 0.71 | 0.73 | 304329 | 2190.14 | 0.90% |
| 2014-05-13 | 0.72 | 0.71 | -0.01 | -1.39% | 0.70 | 0.72 | 399771 | 2836.84 | 1.18% |
| 2014-05-12 | 0.74 | 0.72 | -0.01 | -1.37% | 0.70 | 0.75 | 585954 | 4215.33 | 1.73% |
| 2014-05-09 | 0.71 | 0.73 | 0.00 | 0.00% | 0.71 | 0.76 | 744667 | 5470.25 | 2.19% |
| 2014-05-08 | 0.69 | 0.73 | 0.04 | 5.80% | 0.68 | 0.75 | 1089313 | 7796.36 | 3.21% |
| 2014-05-07 | 0.71 | 0.69 | -0.02 | -2.82% | 0.68 | 0.71 | 675581 | 4673.19 | 1.99% |
| 2014-05-06 | 0.73 | 0.71 | -0.03 | -4.05% | 0.70 | 0.74 | 812473 | 5850.45 | 2.39% |
| 2014-05-05 | 0.72 | 0.74 | 0.01 | 1.37% | 0.71 | 0.76 | 1155211 | 8480.62 | 3.40% |
| 2014-04-30 | 0.74 | 0.73 | -0.04 | -5.19% | 0.70 | 0.75 | 1858806 | 13530.30 | 5.48% |
| 2014-04-29 | 0.77 | 0.77 | -0.09 | -10.47% | 0.77 | 0.85 | 3112642 | 24212.07 | 9.17% |
| 2014-04-28 | 0.86 | 0.86 | -0.10 | -10.42% | 0.86 | 0.86 | 99445 | 855.23 | 0.29% |
| 2014-04-25 | 0.96 | 0.96 | -0.11 | -10.28% | 0.96 | 0.96 | 55573 | 533.50 | 0.16% |
| 2014-04-24 | 1.07 | 1.07 | -0.12 | -10.08% | 1.07 | 1.07 | 35777 | 382.81 | 0.11% |
| 2014-04-23 | 1.19 | 1.19 | -0.13 | -9.85% | 1.19 | 1.19 | 13680 | 162.79 | 0.04% |
| 2014-04-22 | 1.32 | 1.32 | -0.15 | -10.20% | 1.32 | 1.32 | 4339 | 57.27 | 0.01% |
| 2014-04-21 | 1.47 | 1.47 | -0.16 | -9.82% | 1.47 | 1.47 | 9429 | 138.61 | 0.03% |
| 2013-04-19 | 1.56 | 1.63 | 0.08 | 5.16% | 1.55 | 1.63 | 769713 | 12349.54 | 2.57% |
| 2013-04-18 | 1.62 | 1.55 | -0.06 | -3.73% | 1.53 | 1.62 | 482241 | 7521.27 | 1.61% |
| 2013-04-17 | 1.65 | 1.61 | -0.02 | -1.23% | 1.60 | 1.65 | 330321 | 5356.34 | 1.11% |
| 2013-04-16 | 1.63 | 1.63 | 0.02 | 1.24% | 1.60 | 1.67 | 449718 | 7356.46 | 1.50% |
| 2013-04-15 | 1.53 | 1.61 | 0.08 | 5.23% | 1.52 | 1.61 | 363757 | 5776.10 | 1.22% |
| 2013-04-12 | 1.51 | 1.53 | 0.02 | 1.32% | 1.48 | 1.53 | 181574 | 2742.40 | 0.61% |
| 2013-04-11 | 1.56 | 1.51 | -0.05 | -3.21% | 1.51 | 1.57 | 193712 | 2976.44 | 0.65% |
| 2013-04-10 | 1.58 | 1.56 | -0.02 | -1.27% | 1.54 | 1.59 | 160036 | 2491.38 | 0.54% |
| 2013-04-09 | 1.54 | 1.58 | 0.03 | 1.94% | 1.54 | 1.60 | 153594 | 2424.28 | 0.51% |
| 2013-04-08 | 1.55 | 1.55 | -0.01 | -0.64% | 1.49 | 1.56 | 201596 | 3072.43 | 0.67% |
| 2013-04-03 | 1.62 | 1.56 | -0.07 | -4.29% | 1.55 | 1.64 | 343919 | 5418.64 | 1.15% |
| 2013-04-02 | 1.66 | 1.63 | -0.03 | -1.81% | 1.62 | 1.68 | 197675 | 3246.36 | 0.66% |
| 2013-04-01 | 1.65 | 1.66 | 0.01 | 0.61% | 1.62 | 1.67 | 159082 | 2627.40 | 0.53% |
| 2013-03-29 | 1.62 | 1.65 | 0.03 | 1.85% | 1.62 | 1.67 | 204749 | 3379.92 | 0.68% |
| 2013-03-28 | 1.67 | 1.62 | -0.06 | -3.57% | 1.62 | 1.68 | 251350 | 4124.33 | 0.84% |
| 2013-03-27 | 1.67 | 1.68 | 0.01 | 0.60% | 1.66 | 1.70 | 261170 | 4379.61 | 0.87% |
| 2013-03-26 | 1.62 | 1.67 | 0.05 | 3.09% | 1.60 | 1.70 | 428532 | 7105.88 | 1.43% |
| 2013-03-25 | 1.59 | 1.62 | 0.02 | 1.25% | 1.59 | 1.62 | 176029 | 2831.49 | 0.59% |
| 2013-03-22 | 1.63 | 1.60 | -0.02 | -1.23% | 1.58 | 1.63 | 244614 | 3916.36 | 0.82% |
| 2013-03-21 | 1.61 | 1.62 | 0.01 | 0.62% | 1.60 | 1.64 | 211079 | 3415.62 | 0.71% |
| 2013-03-20 | 1.58 | 1.61 | 0.02 | 1.26% | 1.57 | 1.62 | 199993 | 3209.09 | 0.67% |
| 2013-03-19 | 1.58 | 1.59 | 0.00 | 0.00% | 1.56 | 1.60 | 213461 | 3368.85 | 0.71% |
| 2013-03-18 | 1.62 | 1.59 | -0.04 | -2.45% | 1.58 | 1.63 | 209656 | 3365.15 | 0.70% |
| 2013-03-15 | 1.59 | 1.63 | 0.04 | 2.52% | 1.57 | 1.66 | 357411 | 5826.32 | 1.20% |
| 2013-03-14 | 1.66 | 1.59 | -0.06 | -3.64% | 1.57 | 1.67 | 381109 | 6100.40 | 1.27% |
| 2013-03-13 | 1.65 | 1.65 | -0.01 | -0.60% | 1.64 | 1.70 | 378564 | 6286.30 | 1.27% |
| 2013-03-12 | 1.66 | 1.66 | -0.01 | -0.60% | 1.63 | 1.73 | 603717 | 10123.92 | 2.02% |
| 2013-03-11 | 1.57 | 1.67 | 0.08 | 5.03% | 1.56 | 1.67 | 633752 | 10451.88 | 2.12% |
| 2013-03-08 | 1.70 | 1.59 | -0.04 | -2.45% | 1.56 | 1.71 | 897624 | 14665.99 | 3.00% |
| 2013-03-07 | 1.62 | 1.63 | 0.08 | 5.16% | 1.60 | 1.63 | 330371 | 5362.57 | 1.11% |
| 2013-03-06 | 1.48 | 1.55 | 0.07 | 4.73% | 1.47 | 1.55 | 218677 | 3349.52 | 0.73% |
| 2013-03-05 | 1.43 | 1.48 | 0.04 | 2.78% | 1.43 | 1.49 | 285646 | 4174.98 | 0.96% |
| 2013-03-04 | 1.48 | 1.44 | -0.05 | -3.36% | 1.42 | 1.49 | 443743 | 6452.22 | 1.48% |
| 2013-03-01 | 1.50 | 1.49 | -0.01 | -0.67% | 1.47 | 1.54 | 529497 | 7958.23 | 1.77% |
| 2013-02-28 | 1.43 | 1.50 | 0.07 | 4.90% | 1.43 | 1.50 | 442452 | 6481.48 | 1.48% |
| 2013-02-27 | 1.41 | 1.43 | 0.02 | 1.42% | 1.41 | 1.44 | 215374 | 3068.38 | 0.72% |
| 2013-02-26 | 1.43 | 1.41 | -0.02 | -1.40% | 1.41 | 1.44 | 235633 | 3367.11 | 0.79% |
| 2013-02-25 | 1.40 | 1.43 | 0.03 | 2.14% | 1.39 | 1.43 | 213135 | 3016.69 | 0.71% |
| 2013-02-22 | 1.39 | 1.40 | 0.01 | 0.72% | 1.39 | 1.41 | 130441 | 1823.52 | 0.44% |
| 2013-02-21 | 1.42 | 1.39 | -0.04 | -2.80% | 1.38 | 1.43 | 262132 | 3669.09 | 0.88% |
| 2013-02-20 | 1.42 | 1.43 | 0.01 | 0.70% | 1.41 | 1.43 | 157084 | 2231.07 | 0.53% |
| 2013-02-19 | 1.39 | 1.42 | 0.03 | 2.16% | 1.38 | 1.44 | 325684 | 4615.61 | 1.09% |
| 2013-02-18 | 1.41 | 1.39 | -0.02 | -1.42% | 1.39 | 1.43 | 264636 | 3705.15 | 0.89% |
| 2013-02-08 | 1.43 | 1.41 | -0.02 | -1.40% | 1.38 | 1.45 | 360498 | 5091.86 | 1.21% |
| 2013-02-07 | 1.40 | 1.43 | 0.04 | 2.88% | 1.39 | 1.44 | 398754 | 5687.72 | 1.33% |
| 2013-02-06 | 1.37 | 1.39 | 0.02 | 1.46% | 1.37 | 1.40 | 234098 | 3238.54 | 0.78% |
| 2013-02-05 | 1.37 | 1.37 | 0.00 | 0.00% | 1.35 | 1.38 | 193241 | 2639.85 | 0.65% |
| 2013-02-04 | 1.35 | 1.37 | 0.03 | 2.24% | 1.35 | 1.40 | 306392 | 4202.76 | 1.02% |
| 2013-02-01 | 1.30 | 1.34 | 0.04 | 3.08% | 1.29 | 1.36 | 364682 | 4879.67 | 1.22% |
| 2013-01-31 | 1.32 | 1.30 | -0.02 | -1.52% | 1.28 | 1.32 | 346672 | 4492.38 | 1.16% |
上证大盘股票行情在线 K线走势图
退市长油(600087)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
