退市明科(600091)股票行情
退市明科(600091)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 |
|---|
| 2022-06-15 | 0.75 | 0.76 | 0.00 | 0.00% | 0.74 | 0.81 | 98543 | 762.01 | 2.25% |
| 2022-06-14 | 0.77 | 0.76 | -0.01 | -1.30% | 0.74 | 0.82 | 62897 | 484.08 | 1.44% |
| 2022-06-13 | 0.71 | 0.77 | 0.05 | 6.94% | 0.70 | 0.77 | 41236 | 302.00 | 0.94% |
| 2022-06-10 | 0.74 | 0.72 | -0.02 | -2.70% | 0.71 | 0.74 | 45354 | 329.84 | 1.04% |
| 2022-06-09 | 0.76 | 0.74 | -0.04 | -5.13% | 0.72 | 0.77 | 30241 | 224.60 | 0.69% |
| 2022-06-08 | 0.77 | 0.78 | 0.00 | 0.00% | 0.77 | 0.79 | 21991 | 170.96 | 0.50% |
| 2022-06-07 | 0.79 | 0.78 | 0.01 | 1.30% | 0.77 | 0.79 | 23395 | 182.94 | 0.53% |
| 2022-06-06 | 0.73 | 0.77 | 0.05 | 6.94% | 0.71 | 0.79 | 41530 | 318.42 | 0.95% |
| 2022-06-02 | 0.75 | 0.72 | -0.04 | -5.26% | 0.69 | 0.75 | 53807 | 388.55 | 1.23% |
| 2022-06-01 | 0.80 | 0.76 | -0.03 | -3.80% | 0.75 | 0.80 | 56251 | 433.84 | 1.29% |
| 2022-05-31 | 0.81 | 0.79 | -0.01 | -1.25% | 0.77 | 0.81 | 42597 | 336.21 | 0.97% |
| 2022-05-30 | 0.80 | 0.80 | 0.01 | 1.27% | 0.79 | 0.83 | 58268 | 472.36 | 1.33% |
| 2022-05-27 | 0.76 | 0.79 | 0.03 | 3.95% | 0.76 | 0.82 | 64734 | 514.64 | 1.48% |
| 2022-05-26 | 0.77 | 0.76 | -0.02 | -2.56% | 0.75 | 0.81 | 69227 | 533.76 | 1.58% |
| 2022-05-25 | 0.65 | 0.78 | -0.07 | -8.24% | 0.65 | 0.83 | 271043 | 1956.55 | 6.20% |
| 2022-04-27 | 0.85 | 0.85 | -0.04 | -4.49% | 0.85 | 0.87 | 85847 | 730.29 | 1.96% |
| 2022-04-26 | 0.89 | 0.89 | -0.05 | -5.32% | 0.89 | 0.89 | 7009 | 62.38 | 0.16% |
| 2022-04-25 | 0.94 | 0.94 | -0.05 | -5.05% | 0.94 | 0.94 | 9210 | 86.57 | 0.21% |
| 2022-04-22 | 1.04 | 0.99 | -0.05 | -4.81% | 0.99 | 1.05 | 54573 | 543.70 | 1.25% |
| 2022-04-21 | 1.08 | 1.04 | -0.05 | -4.59% | 1.04 | 1.09 | 68064 | 716.29 | 1.56% |
| 2022-04-20 | 1.14 | 1.09 | -0.05 | -4.39% | 1.08 | 1.14 | 94611 | 1036.07 | 2.16% |
| 2022-04-19 | 1.13 | 1.14 | -0.01 | -0.87% | 1.13 | 1.16 | 28217 | 322.68 | 0.65% |
| 2022-04-18 | 1.12 | 1.15 | 0.00 | 0.00% | 1.11 | 1.17 | 37078 | 423.91 | 0.85% |
| 2022-04-15 | 1.16 | 1.15 | -0.06 | -4.96% | 1.15 | 1.19 | 76738 | 886.88 | 1.75% |
| 2022-04-14 | 1.18 | 1.21 | 0.00 | 0.00% | 1.16 | 1.21 | 77893 | 927.09 | 1.78% |
| 2022-04-13 | 1.21 | 1.21 | -0.06 | -4.72% | 1.21 | 1.26 | 121902 | 1484.82 | 2.79% |
| 2022-04-12 | 1.27 | 1.27 | -0.07 | -5.22% | 1.27 | 1.27 | 18248 | 231.75 | 0.42% |
| 2022-04-11 | 1.37 | 1.34 | -0.07 | -4.96% | 1.34 | 1.39 | 14006 | 188.86 | 0.32% |
| 2022-04-08 | 1.37 | 1.41 | 0.04 | 2.92% | 1.31 | 1.44 | 137273 | 1897.60 | 3.14% |
| 2022-04-07 | 1.29 | 1.37 | 0.07 | 5.38% | 1.26 | 1.37 | 114109 | 1534.25 | 2.61% |
| 2022-04-06 | 1.22 | 1.30 | 0.06 | 4.84% | 1.20 | 1.30 | 96471 | 1237.61 | 2.21% |
| 2022-04-01 | 1.24 | 1.24 | -0.04 | -3.13% | 1.22 | 1.28 | 115109 | 1420.40 | 2.63% |
| 2022-03-31 | 1.31 | 1.28 | -0.07 | -5.19% | 1.28 | 1.32 | 60779 | 780.94 | 1.39% |
| 2022-03-30 | 1.37 | 1.35 | -0.06 | -4.26% | 1.34 | 1.47 | 93841 | 1286.82 | 2.15% |
| 2022-03-29 | 1.33 | 1.41 | 0.07 | 5.22% | 1.30 | 1.41 | 82823 | 1152.28 | 1.89% |
| 2022-03-28 | 1.35 | 1.34 | -0.07 | -4.96% | 1.34 | 1.38 | 67414 | 908.08 | 1.54% |
| 2022-03-25 | 1.48 | 1.41 | -0.07 | -4.73% | 1.41 | 1.48 | 75707 | 1080.16 | 1.73% |
| 2022-03-24 | 1.54 | 1.48 | -0.07 | -4.52% | 1.47 | 1.54 | 97836 | 1452.54 | 2.24% |
| 2022-03-23 | 1.62 | 1.55 | -0.08 | -4.91% | 1.55 | 1.62 | 57281 | 905.56 | 1.31% |
| 2022-03-22 | 1.64 | 1.63 | -0.02 | -1.21% | 1.57 | 1.64 | 53359 | 861.61 | 1.22% |
| 2022-03-21 | 1.60 | 1.65 | 0.04 | 2.48% | 1.59 | 1.66 | 50726 | 827.75 | 1.16% |
| 2022-03-18 | 1.55 | 1.61 | 0.05 | 3.21% | 1.53 | 1.63 | 54389 | 869.15 | 1.24% |
| 2022-03-17 | 1.56 | 1.56 | 0.00 | 0.00% | 1.54 | 1.61 | 57349 | 902.46 | 1.31% |
| 2022-03-16 | 1.56 | 1.56 | -0.04 | -2.50% | 1.52 | 1.59 | 83398 | 1287.05 | 1.91% |
| 2022-03-15 | 1.67 | 1.60 | -0.08 | -4.76% | 1.60 | 1.72 | 93681 | 1536.15 | 2.14% |
| 2022-03-14 | 1.58 | 1.68 | 0.08 | 5.00% | 1.54 | 1.68 | 110848 | 1804.39 | 2.53% |
| 2022-03-11 | 1.54 | 1.60 | 0.02 | 1.27% | 1.50 | 1.62 | 88344 | 1348.42 | 2.02% |
| 2022-03-10 | 1.58 | 1.58 | -0.02 | -1.25% | 1.56 | 1.65 | 87959 | 1407.17 | 2.01% |
| 2022-03-09 | 1.65 | 1.60 | -0.08 | -4.76% | 1.60 | 1.65 | 68392 | 1104.91 | 1.56% |
| 2022-03-08 | 1.63 | 1.68 | -0.04 | -2.33% | 1.63 | 1.80 | 168713 | 2864.66 | 3.86% |
| 2022-03-07 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 20476 | 352.19 | 0.47% |
| 2022-03-04 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.85 | 42537 | 770.76 | 0.97% |
| 2022-03-03 | 1.95 | 1.90 | -0.10 | -5.00% | 1.90 | 1.97 | 55711 | 1064.17 | 1.27% |
| 2022-03-02 | 1.99 | 2.00 | 0.09 | 4.71% | 1.84 | 2.01 | 198872 | 3822.54 | 4.55% |
| 2022-03-01 | 1.85 | 1.91 | 0.09 | 4.95% | 1.84 | 1.91 | 61306 | 1158.10 | 1.40% |
| 2022-02-28 | 1.74 | 1.82 | 0.09 | 5.20% | 1.71 | 1.82 | 126386 | 2265.74 | 2.89% |
| 2022-02-25 | 1.67 | 1.73 | 0.04 | 2.37% | 1.64 | 1.77 | 154937 | 2650.14 | 3.54% |
| 2022-02-24 | 1.61 | 1.69 | 0.07 | 4.32% | 1.60 | 1.70 | 189911 | 3176.71 | 4.34% |
| 2022-02-23 | 1.58 | 1.62 | 0.03 | 1.89% | 1.57 | 1.67 | 116306 | 1884.37 | 2.66% |
| 2022-02-22 | 1.56 | 1.59 | 0.01 | 0.63% | 1.54 | 1.60 | 88558 | 1388.05 | 2.02% |
| 2022-02-21 | 1.63 | 1.58 | -0.05 | -3.07% | 1.55 | 1.64 | 143709 | 2257.55 | 3.29% |
| 2022-02-18 | 1.54 | 1.63 | 0.08 | 5.16% | 1.53 | 1.63 | 155494 | 2512.42 | 3.55% |
| 2022-02-17 | 1.49 | 1.55 | 0.05 | 3.33% | 1.47 | 1.57 | 74238 | 1142.63 | 1.70% |
| 2022-02-16 | 1.49 | 1.50 | 0.02 | 1.35% | 1.44 | 1.52 | 83747 | 1241.22 | 1.91% |
| 2022-02-15 | 1.55 | 1.48 | -0.08 | -5.13% | 1.48 | 1.55 | 76227 | 1146.59 | 1.74% |
| 2022-02-14 | 1.56 | 1.56 | 0.01 | 0.65% | 1.52 | 1.56 | 48663 | 752.06 | 1.11% |
| 2022-02-11 | 1.58 | 1.55 | -0.04 | -2.52% | 1.53 | 1.59 | 74017 | 1149.63 | 1.69% |
| 2022-02-10 | 1.58 | 1.59 | -0.01 | -0.63% | 1.56 | 1.65 | 84245 | 1345.49 | 1.93% |
| 2022-02-09 | 1.58 | 1.60 | -0.04 | -2.44% | 1.56 | 1.62 | 137294 | 2177.02 | 3.14% |
| 2022-02-08 | 1.56 | 1.64 | 0.08 | 5.13% | 1.54 | 1.64 | 157220 | 2557.58 | 3.59% |
| 2022-02-07 | 1.50 | 1.56 | 0.01 | 0.65% | 1.50 | 1.59 | 102565 | 1588.15 | 2.34% |
| 2022-01-28 | 1.55 | 1.55 | -0.08 | -4.91% | 1.55 | 1.58 | 122702 | 1905.85 | 2.81% |
| 2022-01-27 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.67 | 148334 | 2419.97 | 3.39% |
| 2022-01-26 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 11693 | 201.12 | 0.27% |
| 2022-01-25 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.81 | 4741 | 85.81 | 0.11% |
| 2022-01-24 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 3288 | 62.47 | 0.08% |
| 2022-01-21 | 2.03 | 2.00 | -0.10 | -4.76% | 2.00 | 2.05 | 58047 | 1167.37 | 1.33% |
| 2022-01-20 | 2.10 | 2.10 | -0.11 | -4.98% | 2.10 | 2.18 | 141661 | 2987.29 | 3.24% |
| 2022-01-19 | 2.21 | 2.21 | -0.12 | -5.15% | 2.21 | 2.21 | 5953 | 131.56 | 0.14% |
| 2022-01-18 | 2.33 | 2.33 | -0.12 | -4.90% | 2.33 | 2.33 | 8993 | 209.54 | 0.21% |
上证大盘股票行情在线 K线走势图
退市明科(600091)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
