正源股份(600321)股票行情
正源股份(600321)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 |
|---|
| 2024-05-30 | 0.50 | 0.50 | -0.05 | -9.09% | 0.50 | 0.50 | 66989 | 334.95 | 0.44% |
| 2024-05-29 | 0.55 | 0.55 | -0.06 | -9.84% | 0.55 | 0.55 | 38975 | 214.36 | 0.26% |
| 2024-05-28 | 0.61 | 0.61 | -0.07 | -10.29% | 0.61 | 0.61 | 26205 | 159.85 | 0.17% |
| 2024-05-27 | 0.68 | 0.68 | -0.07 | -9.33% | 0.68 | 0.68 | 130950 | 890.46 | 0.87% |
| 2024-05-24 | 0.75 | 0.75 | -0.08 | -9.64% | 0.75 | 0.75 | 220776 | 1655.82 | 1.46% |
| 2024-05-23 | 0.90 | 0.83 | -0.09 | -9.78% | 0.83 | 0.91 | 619355 | 5372.79 | 4.10% |
| 2024-05-22 | 0.89 | 0.92 | 0.01 | 1.10% | 0.89 | 0.94 | 288415 | 2636.15 | 1.91% |
| 2024-05-21 | 0.92 | 0.91 | -0.02 | -2.15% | 0.88 | 0.93 | 528202 | 4754.28 | 3.50% |
| 2024-05-20 | 0.97 | 0.93 | -0.06 | -6.06% | 0.92 | 0.98 | 514269 | 4862.79 | 3.40% |
| 2024-05-17 | 0.96 | 0.99 | 0.02 | 2.06% | 0.92 | 0.99 | 689237 | 6532.88 | 4.56% |
| 2024-05-16 | 0.90 | 0.97 | 0.07 | 7.78% | 0.90 | 0.98 | 560266 | 5333.68 | 3.71% |
| 2024-05-15 | 0.91 | 0.90 | -0.01 | -1.10% | 0.90 | 0.93 | 191776 | 1747.04 | 1.27% |
| 2024-05-14 | 0.87 | 0.91 | 0.03 | 3.41% | 0.87 | 0.92 | 362727 | 3259.59 | 2.40% |
| 2024-05-13 | 0.91 | 0.88 | -0.06 | -6.38% | 0.87 | 0.93 | 496212 | 4439.23 | 3.28% |
| 2024-05-10 | 0.97 | 0.94 | -0.03 | -3.09% | 0.92 | 0.98 | 403769 | 3812.75 | 2.67% |
| 2024-05-09 | 0.97 | 0.97 | 0.00 | 0.00% | 0.96 | 0.99 | 247854 | 2424.42 | 1.64% |
| 2024-05-08 | 0.98 | 0.97 | -0.02 | -2.02% | 0.97 | 1.00 | 179575 | 1762.82 | 1.19% |
| 2024-05-07 | 0.98 | 0.99 | 0.01 | 1.02% | 0.96 | 1.00 | 365192 | 3591.38 | 2.42% |
| 2024-05-06 | 0.95 | 0.98 | 0.02 | 2.08% | 0.94 | 1.02 | 403380 | 3946.32 | 2.67% |
| 2024-04-30 | 1.03 | 0.96 | -0.07 | -6.80% | 0.95 | 1.03 | 503526 | 4989.43 | 3.33% |
| 2024-04-29 | 0.93 | 1.03 | 0.09 | 9.57% | 0.92 | 1.03 | 499362 | 4974.92 | 3.31% |
| 2024-04-26 | 0.91 | 0.94 | 0.02 | 2.17% | 0.90 | 0.95 | 296825 | 2743.01 | 1.97% |
| 2024-04-25 | 0.93 | 0.92 | -0.02 | -2.13% | 0.90 | 0.94 | 262641 | 2414.62 | 1.74% |
| 2024-04-24 | 0.94 | 0.94 | -0.02 | -2.08% | 0.93 | 0.96 | 269651 | 2542.19 | 1.79% |
| 2024-04-23 | 0.89 | 0.96 | 0.07 | 7.87% | 0.88 | 0.98 | 362913 | 3399.70 | 2.40% |
| 2024-04-22 | 0.90 | 0.89 | -0.02 | -2.20% | 0.88 | 0.93 | 257223 | 2301.22 | 1.70% |
| 2024-04-19 | 0.96 | 0.91 | -0.06 | -6.19% | 0.87 | 0.96 | 451473 | 4133.75 | 2.99% |
| 2024-04-18 | 0.99 | 0.97 | -0.04 | -3.96% | 0.96 | 1.01 | 293488 | 2888.43 | 1.94% |
| 2024-04-17 | 0.88 | 1.01 | 0.05 | 5.21% | 0.88 | 1.02 | 414061 | 4058.27 | 2.74% |
| 2024-04-16 | 1.01 | 0.96 | -0.11 | -10.28% | 0.96 | 1.05 | 245201 | 2379.52 | 1.62% |
| 2024-04-15 | 1.17 | 1.07 | -0.12 | -10.08% | 1.07 | 1.18 | 317409 | 3474.73 | 2.10% |
| 2024-04-12 | 1.21 | 1.19 | -0.02 | -1.65% | 1.18 | 1.23 | 135506 | 1630.01 | 0.90% |
| 2024-04-11 | 1.22 | 1.21 | -0.02 | -1.63% | 1.20 | 1.25 | 173829 | 2135.01 | 1.15% |
| 2024-04-10 | 1.26 | 1.23 | -0.04 | -3.15% | 1.22 | 1.27 | 196051 | 2427.39 | 1.30% |
| 2024-04-09 | 1.24 | 1.27 | 0.03 | 2.42% | 1.23 | 1.27 | 107720 | 1352.71 | 0.71% |
| 2024-04-08 | 1.29 | 1.24 | -0.06 | -4.62% | 1.24 | 1.30 | 228091 | 2877.91 | 1.51% |
| 2024-04-03 | 1.32 | 1.30 | -0.03 | -2.26% | 1.28 | 1.33 | 226928 | 2949.68 | 1.50% |
| 2024-04-02 | 1.29 | 1.33 | 0.03 | 2.31% | 1.28 | 1.35 | 359525 | 4731.70 | 2.38% |
| 2024-04-01 | 1.27 | 1.30 | 0.03 | 2.36% | 1.25 | 1.30 | 302397 | 3849.48 | 2.00% |
| 2024-03-29 | 1.24 | 1.27 | 0.04 | 3.25% | 1.22 | 1.29 | 294819 | 3715.05 | 1.95% |
| 2024-03-28 | 1.23 | 1.23 | 0.00 | 0.00% | 1.21 | 1.25 | 182031 | 2251.43 | 1.21% |
| 2024-03-27 | 1.27 | 1.23 | -0.04 | -3.15% | 1.23 | 1.27 | 196595 | 2444.93 | 1.30% |
| 2024-03-26 | 1.25 | 1.27 | 0.02 | 1.60% | 1.24 | 1.28 | 218530 | 2754.03 | 1.45% |
| 2024-03-25 | 1.30 | 1.25 | -0.06 | -4.58% | 1.25 | 1.31 | 293157 | 3741.80 | 1.94% |
| 2024-03-22 | 1.33 | 1.31 | -0.02 | -1.50% | 1.29 | 1.35 | 281682 | 3696.53 | 1.86% |
| 2024-03-21 | 1.34 | 1.33 | -0.02 | -1.48% | 1.32 | 1.36 | 253230 | 3394.10 | 1.68% |
| 2024-03-20 | 1.34 | 1.35 | 0.00 | 0.00% | 1.32 | 1.35 | 220649 | 2942.63 | 1.46% |
| 2024-03-19 | 1.32 | 1.35 | 0.02 | 1.50% | 1.31 | 1.37 | 341849 | 4594.02 | 2.26% |
| 2024-03-18 | 1.31 | 1.33 | 0.02 | 1.53% | 1.30 | 1.33 | 297907 | 3916.98 | 1.97% |
| 2024-03-15 | 1.27 | 1.31 | 0.04 | 3.15% | 1.26 | 1.31 | 393154 | 5081.56 | 2.60% |
| 2024-03-14 | 1.29 | 1.27 | -0.02 | -1.55% | 1.25 | 1.30 | 263287 | 3355.74 | 1.74% |
| 2024-03-13 | 1.32 | 1.29 | -0.03 | -2.27% | 1.28 | 1.33 | 307230 | 3993.64 | 2.03% |
| 2024-03-12 | 1.29 | 1.32 | 0.02 | 1.54% | 1.27 | 1.32 | 318531 | 4129.00 | 2.11% |
| 2024-03-11 | 1.26 | 1.30 | 0.05 | 4.00% | 1.24 | 1.34 | 377348 | 4882.73 | 2.50% |
| 2024-03-08 | 1.27 | 1.25 | -0.02 | -1.57% | 1.24 | 1.27 | 204189 | 2555.45 | 1.35% |
| 2024-03-07 | 1.24 | 1.27 | 0.02 | 1.60% | 1.23 | 1.29 | 317671 | 4021.66 | 2.10% |
| 2024-03-06 | 1.23 | 1.25 | 0.01 | 0.81% | 1.22 | 1.28 | 235644 | 2946.47 | 1.56% |
| 2024-03-05 | 1.30 | 1.24 | -0.07 | -5.34% | 1.23 | 1.30 | 362682 | 4567.30 | 2.40% |
| 2024-03-04 | 1.29 | 1.31 | 0.01 | 0.77% | 1.27 | 1.32 | 343258 | 4451.17 | 2.27% |
| 2024-03-01 | 1.34 | 1.30 | -0.05 | -3.70% | 1.29 | 1.36 | 429236 | 5653.88 | 2.84% |
| 2024-02-29 | 1.26 | 1.35 | 0.07 | 5.47% | 1.23 | 1.36 | 560625 | 7337.84 | 3.71% |
| 2024-02-28 | 1.38 | 1.28 | -0.09 | -6.57% | 1.24 | 1.44 | 880008 | 12051.60 | 5.83% |
| 2024-02-27 | 1.36 | 1.37 | -0.02 | -1.44% | 1.31 | 1.38 | 737402 | 9913.29 | 4.88% |
| 2024-02-26 | 1.32 | 1.39 | 0.09 | 6.92% | 1.28 | 1.43 | 1030063 | 13837.16 | 6.82% |
| 2024-02-23 | 1.17 | 1.30 | 0.12 | 10.17% | 1.16 | 1.30 | 937892 | 11834.88 | 6.21% |
| 2024-02-22 | 1.16 | 1.18 | 0.01 | 0.85% | 1.12 | 1.19 | 707948 | 8213.38 | 4.69% |
| 2024-02-21 | 1.04 | 1.17 | 0.11 | 10.38% | 1.03 | 1.17 | 549089 | 6127.57 | 3.64% |
| 2024-02-20 | 0.98 | 1.06 | 0.06 | 6.00% | 0.96 | 1.09 | 640626 | 6584.00 | 4.24% |
| 2024-02-19 | 0.93 | 1.00 | 0.01 | 1.01% | 0.89 | 1.02 | 816088 | 7809.23 | 5.40% |
| 2024-02-08 | 0.89 | 0.99 | 0.00 | 0.00% | 0.89 | 1.00 | 922762 | 8500.59 | 6.11% |
| 2024-02-07 | 1.09 | 0.99 | -0.11 | -10.00% | 0.99 | 1.11 | 445417 | 4463.64 | 2.95% |
| 2024-02-06 | 1.10 | 1.10 | -0.07 | -5.98% | 1.05 | 1.20 | 415925 | 4495.20 | 2.75% |
| 2024-02-05 | 1.29 | 1.17 | -0.13 | -10.00% | 1.17 | 1.29 | 248289 | 2954.06 | 1.64% |
| 2024-02-02 | 1.32 | 1.30 | -0.04 | -2.99% | 1.25 | 1.39 | 278062 | 3703.55 | 1.84% |
| 2024-02-01 | 1.44 | 1.34 | -0.12 | -8.22% | 1.31 | 1.45 | 397658 | 5403.53 | 2.63% |
| 2024-01-31 | 1.52 | 1.46 | -0.08 | -5.19% | 1.44 | 1.55 | 258023 | 3850.29 | 1.71% |
| 2024-01-30 | 1.59 | 1.54 | -0.06 | -3.75% | 1.53 | 1.61 | 149002 | 2343.46 | 0.99% |
| 2024-01-29 | 1.65 | 1.60 | -0.04 | -2.44% | 1.59 | 1.67 | 191724 | 3114.56 | 1.27% |
| 2024-01-26 | 1.61 | 1.64 | 0.04 | 2.50% | 1.60 | 1.67 | 239078 | 3941.35 | 1.58% |
| 2024-01-25 | 1.55 | 1.60 | 0.05 | 3.23% | 1.53 | 1.61 | 190388 | 3007.28 | 1.26% |
上证大盘股票行情在线 K线走势图
