敦煌种业(600354)股票行情
敦煌种业(600354)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 |
|---|
| 2025-03-28 | 5.68 | 5.59 | -0.09 | -1.58% | 5.57 | 5.68 | 89010 | 4989.09 | 1.69% |
| 2025-03-27 | 5.67 | 5.68 | -0.02 | -0.35% | 5.63 | 5.71 | 81457 | 4623.15 | 1.54% |
| 2025-03-26 | 5.65 | 5.70 | 0.03 | 0.53% | 5.62 | 5.72 | 88383 | 5031.26 | 1.67% |
| 2025-03-25 | 5.60 | 5.67 | 0.04 | 0.71% | 5.57 | 5.69 | 94743 | 5329.51 | 1.80% |
| 2025-03-24 | 5.65 | 5.63 | 0.00 | 0.00% | 5.55 | 5.69 | 125303 | 7049.16 | 2.37% |
| 2025-03-21 | 5.67 | 5.63 | -0.06 | -1.05% | 5.63 | 5.70 | 96802 | 5476.57 | 1.83% |
| 2025-03-20 | 5.72 | 5.69 | -0.02 | -0.35% | 5.68 | 5.73 | 83634 | 4768.21 | 1.58% |
| 2025-03-19 | 5.74 | 5.71 | -0.03 | -0.52% | 5.69 | 5.76 | 90171 | 5146.27 | 1.71% |
| 2025-03-18 | 5.77 | 5.74 | -0.01 | -0.17% | 5.70 | 5.77 | 83380 | 4777.52 | 1.58% |
| 2025-03-17 | 5.75 | 5.75 | 0.03 | 0.52% | 5.73 | 5.77 | 130890 | 7530.49 | 2.48% |
| 2025-03-14 | 5.64 | 5.72 | 0.09 | 1.60% | 5.62 | 5.72 | 138934 | 7907.65 | 2.63% |
| 2025-03-13 | 5.69 | 5.63 | -0.06 | -1.05% | 5.59 | 5.71 | 117312 | 6606.23 | 2.22% |
| 2025-03-12 | 5.71 | 5.69 | -0.04 | -0.70% | 5.68 | 5.74 | 108828 | 6198.24 | 2.06% |
| 2025-03-11 | 5.62 | 5.73 | 0.03 | 0.53% | 5.61 | 5.74 | 124924 | 7105.54 | 2.37% |
| 2025-03-10 | 5.73 | 5.70 | -0.01 | -0.18% | 5.66 | 5.75 | 102236 | 5828.82 | 1.94% |
| 2025-03-07 | 5.75 | 5.71 | -0.06 | -1.04% | 5.70 | 5.77 | 145077 | 8309.47 | 2.75% |
| 2025-03-06 | 5.76 | 5.77 | 0.01 | 0.17% | 5.71 | 5.78 | 159939 | 9190.73 | 3.03% |
| 2025-03-05 | 5.87 | 5.76 | -0.11 | -1.87% | 5.71 | 5.87 | 171726 | 9879.40 | 3.25% |
| 2025-03-04 | 5.83 | 5.87 | 0.06 | 1.03% | 5.76 | 5.90 | 215375 | 12565.26 | 4.08% |
| 2025-03-03 | 5.71 | 5.81 | 0.11 | 1.93% | 5.71 | 5.85 | 198619 | 11471.67 | 3.76% |
| 2025-02-28 | 5.81 | 5.70 | -0.12 | -2.06% | 5.68 | 5.81 | 165386 | 9499.61 | 3.13% |
| 2025-02-27 | 5.78 | 5.82 | 0.02 | 0.34% | 5.76 | 5.83 | 191625 | 11106.86 | 3.63% |
| 2025-02-26 | 5.81 | 5.80 | -0.03 | -0.51% | 5.72 | 5.83 | 248819 | 14342.61 | 4.71% |
| 2025-02-25 | 5.95 | 5.83 | -0.30 | -4.89% | 5.80 | 5.99 | 454689 | 26761.00 | 8.61% |
| 2025-02-24 | 6.36 | 6.13 | -0.01 | -0.16% | 6.11 | 6.50 | 755273 | 47616.83 | 14.31% |
| 2025-02-21 | 6.08 | 6.14 | 0.01 | 0.16% | 6.07 | 6.18 | 244779 | 15008.84 | 4.64% |
| 2025-02-20 | 6.04 | 6.13 | 0.08 | 1.32% | 6.00 | 6.15 | 244343 | 14872.07 | 4.63% |
| 2025-02-19 | 6.01 | 6.05 | 0.06 | 1.00% | 5.97 | 6.07 | 182845 | 11019.65 | 3.46% |
| 2025-02-18 | 6.21 | 5.99 | -0.27 | -4.31% | 5.96 | 6.22 | 325116 | 19708.91 | 6.16% |
| 2025-02-17 | 6.14 | 6.26 | 0.08 | 1.29% | 6.12 | 6.32 | 426889 | 26594.26 | 8.09% |
| 2025-02-14 | 6.08 | 6.18 | 0.14 | 2.32% | 6.01 | 6.20 | 325281 | 19872.64 | 6.16% |
| 2025-02-13 | 6.09 | 6.04 | -0.01 | -0.17% | 6.04 | 6.30 | 399712 | 24645.97 | 7.57% |
| 2025-02-12 | 6.02 | 6.05 | 0.00 | 0.00% | 5.97 | 6.09 | 246327 | 14835.02 | 4.67% |
| 2025-02-11 | 6.04 | 6.05 | -0.01 | -0.17% | 5.99 | 6.10 | 214946 | 13010.42 | 4.07% |
| 2025-02-10 | 5.98 | 6.06 | 0.04 | 0.66% | 5.96 | 6.06 | 235250 | 14145.81 | 4.46% |
| 2025-02-07 | 5.99 | 6.02 | 0.01 | 0.17% | 5.92 | 6.06 | 337846 | 20268.97 | 6.40% |
| 2025-02-06 | 5.90 | 6.01 | 0.07 | 1.18% | 5.83 | 6.01 | 259179 | 15363.33 | 4.91% |
| 2025-02-05 | 5.89 | 5.94 | 0.09 | 1.54% | 5.78 | 5.99 | 286898 | 16971.32 | 5.44% |
| 2025-01-27 | 5.76 | 5.85 | 0.12 | 2.09% | 5.76 | 5.94 | 270560 | 15864.92 | 5.13% |
| 2025-01-24 | 5.62 | 5.73 | 0.02 | 0.35% | 5.59 | 5.75 | 205008 | 11602.48 | 3.88% |
| 2025-01-23 | 5.67 | 5.71 | 0.13 | 2.33% | 5.67 | 6.05 | 304282 | 17715.19 | 5.77% |
| 2025-01-22 | 5.66 | 5.58 | -0.08 | -1.41% | 5.55 | 5.68 | 120641 | 6757.16 | 2.29% |
| 2025-01-21 | 5.81 | 5.66 | -0.15 | -2.58% | 5.60 | 5.85 | 153417 | 8720.02 | 2.91% |
| 2025-01-20 | 5.90 | 5.81 | -0.06 | -1.02% | 5.76 | 5.92 | 153976 | 8965.42 | 2.92% |
| 2025-01-17 | 5.81 | 5.87 | 0.03 | 0.51% | 5.79 | 5.89 | 163350 | 9559.28 | 3.09% |
| 2025-01-16 | 5.78 | 5.84 | 0.08 | 1.39% | 5.75 | 5.93 | 242365 | 14162.97 | 4.59% |
| 2025-01-15 | 5.66 | 5.76 | 0.07 | 1.23% | 5.62 | 5.83 | 205025 | 11747.28 | 3.88% |
| 2025-01-14 | 5.49 | 5.69 | 0.21 | 3.83% | 5.47 | 5.69 | 201840 | 11340.69 | 3.82% |
| 2025-01-13 | 5.41 | 5.48 | 0.02 | 0.37% | 5.33 | 5.53 | 156242 | 8494.75 | 2.96% |
| 2025-01-10 | 5.57 | 5.46 | -0.12 | -2.15% | 5.45 | 5.65 | 206082 | 11443.23 | 3.90% |
| 2025-01-09 | 5.46 | 5.58 | 0.07 | 1.27% | 5.40 | 5.71 | 242375 | 13517.36 | 4.59% |
| 2025-01-08 | 5.59 | 5.51 | -0.13 | -2.30% | 5.34 | 5.63 | 258848 | 14182.47 | 4.90% |
| 2025-01-07 | 5.40 | 5.64 | 0.24 | 4.44% | 5.40 | 5.70 | 312390 | 17354.09 | 5.92% |
| 2025-01-06 | 5.50 | 5.40 | -0.12 | -2.17% | 5.27 | 5.57 | 220145 | 11918.22 | 4.17% |
| 2025-01-03 | 5.95 | 5.52 | -0.37 | -6.28% | 5.51 | 5.96 | 311485 | 17740.11 | 5.90% |
| 2025-01-02 | 5.99 | 5.89 | -0.03 | -0.51% | 5.84 | 6.09 | 317017 | 18943.18 | 6.01% |
| 2024-12-31 | 6.08 | 5.92 | -0.12 | -1.99% | 5.92 | 6.20 | 329519 | 19949.45 | 6.24% |
| 2024-12-30 | 6.24 | 6.04 | -0.21 | -3.36% | 6.03 | 6.33 | 535969 | 32688.37 | 10.15% |
| 2024-12-27 | 5.65 | 6.25 | 0.57 | 10.04% | 5.63 | 6.25 | 609427 | 36855.42 | 11.55% |
| 2024-12-26 | 5.60 | 5.68 | 0.07 | 1.25% | 5.58 | 5.74 | 166097 | 9397.64 | 3.15% |
| 2024-12-25 | 5.74 | 5.61 | -0.13 | -2.26% | 5.53 | 5.76 | 169493 | 9512.77 | 3.21% |
| 2024-12-24 | 5.67 | 5.74 | 0.07 | 1.23% | 5.58 | 5.74 | 219707 | 12427.01 | 4.16% |
| 2024-12-23 | 6.06 | 5.67 | -0.39 | -6.44% | 5.66 | 6.06 | 348141 | 20194.37 | 6.60% |
| 2024-12-20 | 6.14 | 6.06 | -0.12 | -1.94% | 6.03 | 6.27 | 319847 | 19484.41 | 6.06% |
| 2024-12-19 | 6.36 | 6.18 | -0.30 | -4.63% | 6.02 | 6.37 | 568258 | 35155.75 | 10.77% |
| 2024-12-18 | 6.52 | 6.48 | -0.19 | -2.85% | 6.41 | 6.81 | 615625 | 40453.64 | 11.66% |
| 2024-12-17 | 6.62 | 6.67 | 0.07 | 1.06% | 6.40 | 7.01 | 900367 | 60077.27 | 17.06% |
| 2024-12-16 | 6.36 | 6.60 | 0.26 | 4.10% | 6.36 | 6.63 | 685276 | 44587.23 | 12.98% |
| 2024-12-13 | 6.33 | 6.34 | -0.03 | -0.47% | 6.29 | 6.42 | 296572 | 18867.50 | 5.62% |
| 2024-12-12 | 6.27 | 6.37 | 0.12 | 1.92% | 6.20 | 6.37 | 267839 | 16898.86 | 5.07% |
| 2024-12-11 | 6.16 | 6.25 | 0.09 | 1.46% | 6.13 | 6.26 | 175287 | 10919.66 | 3.32% |
| 2024-12-10 | 6.32 | 6.16 | -0.06 | -0.96% | 6.15 | 6.37 | 239887 | 14985.64 | 4.55% |
| 2024-12-09 | 6.19 | 6.22 | 0.01 | 0.16% | 6.13 | 6.28 | 203869 | 12623.71 | 3.86% |
| 2024-12-06 | 6.18 | 6.21 | 0.03 | 0.49% | 6.14 | 6.26 | 180746 | 11210.29 | 3.42% |
| 2024-12-05 | 6.11 | 6.18 | 0.02 | 0.32% | 6.09 | 6.20 | 181003 | 11138.39 | 3.43% |
| 2024-12-04 | 6.22 | 6.16 | -0.11 | -1.75% | 6.11 | 6.34 | 256517 | 15981.21 | 4.86% |
| 2024-12-03 | 6.38 | 6.27 | -0.12 | -1.88% | 6.22 | 6.44 | 321364 | 20214.13 | 6.09% |
| 2024-12-02 | 6.22 | 6.39 | 0.18 | 2.90% | 6.17 | 6.48 | 454648 | 28874.40 | 8.61% |
| 2024-11-29 | 6.05 | 6.21 | 0.09 | 1.47% | 6.03 | 6.26 | 393482 | 24191.29 | 7.46% |
| 2024-11-28 | 5.85 | 6.12 | 0.28 | 4.79% | 5.82 | 6.24 | 472478 | 28748.32 | 8.95% |
上证大盘股票行情在线 K线走势图
