紫江企业(600210)股票行情
紫江企业(600210)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 |
|---|
| 2026-02-03 | 7.47 | 7.51 | 0.11 | 1.49% | 7.43 | 7.55 | 245825 | 18405.66 | 1.62% |
| 2026-02-02 | 7.66 | 7.40 | -0.30 | -3.90% | 7.38 | 7.71 | 374092 | 28219.32 | 2.47% |
| 2026-01-30 | 7.73 | 7.70 | -0.07 | -0.90% | 7.57 | 7.79 | 314531 | 24158.57 | 2.07% |
| 2026-01-29 | 7.82 | 7.77 | -0.07 | -0.89% | 7.72 | 7.90 | 302951 | 23654.08 | 2.00% |
| 2026-01-28 | 7.75 | 7.84 | 0.07 | 0.90% | 7.72 | 7.92 | 288212 | 22561.20 | 1.90% |
| 2026-01-27 | 7.86 | 7.77 | -0.10 | -1.27% | 7.64 | 7.89 | 361134 | 27952.45 | 2.38% |
| 2026-01-26 | 8.18 | 7.87 | -0.30 | -3.67% | 7.84 | 8.22 | 693380 | 55165.32 | 4.57% |
| 2026-01-23 | 7.92 | 8.17 | 0.25 | 3.16% | 7.88 | 8.22 | 534198 | 43071.40 | 3.52% |
| 2026-01-22 | 7.84 | 7.92 | 0.08 | 1.02% | 7.82 | 7.97 | 263856 | 20892.13 | 1.74% |
| 2026-01-21 | 7.81 | 7.84 | 0.01 | 0.13% | 7.75 | 7.87 | 263597 | 20622.40 | 1.74% |
| 2026-01-20 | 7.76 | 7.83 | 0.06 | 0.77% | 7.71 | 7.84 | 310855 | 24188.55 | 2.05% |
| 2026-01-19 | 7.59 | 7.77 | 0.19 | 2.51% | 7.57 | 7.78 | 337404 | 26015.16 | 2.22% |
| 2026-01-16 | 7.65 | 7.58 | -0.04 | -0.52% | 7.56 | 7.71 | 272191 | 20750.06 | 1.79% |
| 2026-01-15 | 7.48 | 7.62 | 0.13 | 1.74% | 7.47 | 7.65 | 293540 | 22283.62 | 1.94% |
| 2026-01-14 | 7.56 | 7.49 | -0.05 | -0.66% | 7.45 | 7.64 | 372241 | 28130.41 | 2.45% |
| 2026-01-13 | 7.60 | 7.54 | -0.05 | -0.66% | 7.52 | 7.65 | 297571 | 22562.50 | 1.96% |
| 2026-01-12 | 7.58 | 7.59 | 0.02 | 0.26% | 7.51 | 7.61 | 292181 | 22088.27 | 1.93% |
| 2026-01-09 | 7.51 | 7.57 | 0.07 | 0.93% | 7.49 | 7.62 | 248912 | 18805.64 | 1.64% |
| 2026-01-08 | 7.50 | 7.50 | -0.03 | -0.40% | 7.45 | 7.54 | 212405 | 15930.92 | 1.40% |
| 2026-01-07 | 7.60 | 7.53 | -0.07 | -0.92% | 7.52 | 7.61 | 221421 | 16739.62 | 1.46% |
| 2026-01-06 | 7.44 | 7.60 | 0.17 | 2.29% | 7.44 | 7.64 | 333043 | 25195.19 | 2.20% |
| 2026-01-05 | 7.35 | 7.43 | 0.08 | 1.09% | 7.33 | 7.43 | 248335 | 18325.81 | 1.64% |
| 2025-12-31 | 7.44 | 7.35 | -0.08 | -1.08% | 7.33 | 7.45 | 167432 | 12333.30 | 1.10% |
| 2025-12-30 | 7.43 | 7.43 | -0.03 | -0.40% | 7.39 | 7.47 | 144399 | 10736.20 | 0.95% |
| 2025-12-29 | 7.53 | 7.46 | -0.06 | -0.80% | 7.39 | 7.53 | 239263 | 17870.79 | 1.58% |
| 2025-12-26 | 7.44 | 7.52 | 0.09 | 1.21% | 7.42 | 7.54 | 234235 | 17561.05 | 1.54% |
| 2025-12-25 | 7.42 | 7.43 | 0.01 | 0.13% | 7.39 | 7.45 | 158809 | 11794.76 | 1.05% |
| 2025-12-24 | 7.34 | 7.42 | 0.07 | 0.95% | 7.33 | 7.42 | 182465 | 13496.70 | 1.20% |
| 2025-12-23 | 7.35 | 7.35 | 0.01 | 0.14% | 7.31 | 7.39 | 159614 | 11723.26 | 1.05% |
| 2025-12-22 | 7.37 | 7.34 | -0.03 | -0.41% | 7.33 | 7.40 | 152183 | 11194.57 | 1.00% |
| 2025-12-19 | 7.24 | 7.37 | 0.14 | 1.94% | 7.24 | 7.38 | 228133 | 16729.30 | 1.50% |
| 2025-12-18 | 7.21 | 7.23 | 0.02 | 0.28% | 7.18 | 7.29 | 136322 | 9875.39 | 0.90% |
| 2025-12-17 | 7.11 | 7.21 | 0.08 | 1.12% | 7.09 | 7.25 | 181298 | 12984.93 | 1.20% |
| 2025-12-16 | 7.18 | 7.13 | -0.06 | -0.83% | 7.08 | 7.18 | 181779 | 12953.04 | 1.20% |
| 2025-12-15 | 7.17 | 7.19 | 0.00 | 0.00% | 7.15 | 7.25 | 133152 | 9599.45 | 0.88% |
| 2025-12-12 | 7.20 | 7.19 | 0.00 | 0.00% | 7.18 | 7.24 | 160342 | 11559.24 | 1.06% |
| 2025-12-11 | 7.25 | 7.19 | -0.07 | -0.96% | 7.18 | 7.28 | 147645 | 10667.77 | 0.97% |
| 2025-12-10 | 7.25 | 7.26 | -0.01 | -0.14% | 7.20 | 7.30 | 136369 | 9871.07 | 0.90% |
| 2025-12-09 | 7.36 | 7.27 | -0.09 | -1.22% | 7.24 | 7.38 | 162466 | 11859.78 | 1.07% |
| 2025-12-08 | 7.40 | 7.36 | -0.02 | -0.27% | 7.36 | 7.46 | 193344 | 14301.28 | 1.27% |
| 2025-12-05 | 7.30 | 7.38 | 0.08 | 1.10% | 7.28 | 7.40 | 182118 | 13400.67 | 1.20% |
| 2025-12-04 | 7.33 | 7.30 | -0.04 | -0.54% | 7.26 | 7.35 | 148046 | 10799.88 | 0.98% |
| 2025-12-03 | 7.36 | 7.34 | -0.03 | -0.41% | 7.32 | 7.40 | 135841 | 9986.19 | 0.90% |
| 2025-12-02 | 7.32 | 7.37 | 0.03 | 0.41% | 7.28 | 7.39 | 173319 | 12719.49 | 1.14% |
| 2025-12-01 | 7.30 | 7.34 | 0.06 | 0.82% | 7.28 | 7.40 | 224109 | 16463.21 | 1.48% |
| 2025-11-28 | 7.25 | 7.28 | 0.03 | 0.41% | 7.21 | 7.30 | 160152 | 11632.89 | 1.06% |
| 2025-11-27 | 7.26 | 7.25 | -0.02 | -0.28% | 7.24 | 7.34 | 170077 | 12410.67 | 1.12% |
| 2025-11-26 | 7.33 | 7.27 | -0.06 | -0.82% | 7.24 | 7.36 | 198691 | 14511.48 | 1.31% |
| 2025-11-25 | 7.25 | 7.33 | 0.11 | 1.52% | 7.24 | 7.41 | 261805 | 19229.78 | 1.73% |
| 2025-11-24 | 7.18 | 7.22 | 0.10 | 1.40% | 7.14 | 7.26 | 269372 | 19400.03 | 1.78% |
| 2025-11-21 | 7.37 | 7.12 | -0.28 | -3.78% | 7.08 | 7.37 | 459383 | 33030.72 | 3.03% |
| 2025-11-20 | 7.41 | 7.40 | 0.03 | 0.41% | 7.36 | 7.54 | 268739 | 20036.66 | 1.77% |
| 2025-11-19 | 7.44 | 7.37 | -0.07 | -0.94% | 7.32 | 7.57 | 257582 | 19089.85 | 1.70% |
| 2025-11-18 | 7.71 | 7.44 | -0.29 | -3.75% | 7.33 | 7.73 | 602591 | 45033.48 | 3.97% |
| 2025-11-17 | 7.84 | 7.73 | -0.11 | -1.40% | 7.65 | 7.92 | 322463 | 24967.79 | 2.13% |
| 2025-11-14 | 7.96 | 7.84 | -0.16 | -2.00% | 7.83 | 8.00 | 388314 | 30711.07 | 2.56% |
| 2025-11-13 | 7.76 | 8.00 | 0.25 | 3.23% | 7.73 | 8.05 | 570355 | 45304.80 | 3.76% |
| 2025-11-12 | 7.81 | 7.75 | -0.09 | -1.15% | 7.69 | 7.84 | 262176 | 20326.06 | 1.73% |
| 2025-11-11 | 7.82 | 7.84 | 0.02 | 0.26% | 7.77 | 7.88 | 250026 | 19559.32 | 1.65% |
| 2025-11-10 | 7.90 | 7.82 | -0.05 | -0.64% | 7.77 | 7.94 | 325843 | 25521.82 | 2.15% |
| 2025-11-07 | 7.75 | 7.87 | 0.10 | 1.29% | 7.71 | 7.92 | 369551 | 28986.80 | 2.44% |
| 2025-11-06 | 7.65 | 7.77 | 0.10 | 1.30% | 7.63 | 7.82 | 330856 | 25591.80 | 2.18% |
| 2025-11-05 | 7.47 | 7.67 | 0.11 | 1.46% | 7.44 | 7.75 | 374359 | 28539.19 | 2.47% |
| 2025-11-04 | 7.68 | 7.56 | -0.12 | -1.56% | 7.48 | 7.85 | 446596 | 34010.52 | 2.94% |
| 2025-11-03 | 7.89 | 7.68 | -0.22 | -2.78% | 7.60 | 7.92 | 470438 | 36115.60 | 3.10% |
| 2025-10-31 | 7.95 | 7.90 | -0.10 | -1.25% | 7.88 | 8.12 | 619048 | 49492.70 | 4.08% |
| 2025-10-30 | 8.00 | 8.00 | 0.20 | 2.56% | 7.93 | 8.33 | 1085034 | 87991.05 | 7.15% |
| 2025-10-29 | 7.65 | 7.80 | 0.13 | 1.69% | 7.64 | 7.81 | 390221 | 30211.01 | 2.57% |
| 2025-10-28 | 7.66 | 7.67 | 0.00 | 0.00% | 7.59 | 7.73 | 283879 | 21780.42 | 1.87% |
| 2025-10-27 | 7.73 | 7.67 | -0.03 | -0.39% | 7.65 | 7.77 | 374744 | 28896.46 | 2.47% |
| 2025-10-24 | 7.67 | 7.70 | 0.03 | 0.39% | 7.64 | 7.73 | 396278 | 30419.46 | 2.61% |
| 2025-10-23 | 7.43 | 7.67 | 0.21 | 2.82% | 7.41 | 7.68 | 508145 | 38477.04 | 3.35% |
| 2025-10-22 | 7.40 | 7.46 | 0.03 | 0.40% | 7.36 | 7.57 | 341853 | 25583.74 | 2.25% |
| 2025-10-21 | 7.31 | 7.43 | 0.13 | 1.78% | 7.28 | 7.45 | 328123 | 24304.03 | 2.16% |
| 2025-10-20 | 7.38 | 7.30 | -0.02 | -0.27% | 7.22 | 7.44 | 323582 | 23756.01 | 2.13% |
| 2025-10-17 | 7.49 | 7.32 | -0.19 | -2.53% | 7.29 | 7.63 | 482743 | 35947.17 | 3.18% |
| 2025-10-16 | 7.51 | 7.51 | -0.07 | -0.92% | 7.47 | 7.59 | 515920 | 38725.65 | 3.40% |
| 2025-10-15 | 7.40 | 7.58 | 0.36 | 4.99% | 7.34 | 7.62 | 966874 | 72518.11 | 6.37% |
| 2025-10-14 | 7.35 | 7.22 | -0.12 | -1.63% | 7.17 | 7.41 | 327569 | 23838.98 | 2.16% |
| 2025-10-13 | 7.15 | 7.34 | -0.05 | -0.68% | 7.08 | 7.37 | 326096 | 23639.70 | 2.15% |
上证大盘股票行情在线 K线走势图
紫江企业(600210)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
