退市金泰(600385)股票行情
退市金泰(600385)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 |
|---|
| 2022-06-30 | 1.10 | 1.20 | 0.11 | 10.09% | 1.09 | 1.20 | 56247 | 655.48 | 3.80% |
| 2022-06-29 | 1.11 | 1.09 | -0.03 | -2.68% | 1.06 | 1.13 | 31185 | 339.50 | 2.18% |
| 2022-06-28 | 1.06 | 1.12 | 0.06 | 5.66% | 1.06 | 1.12 | 20415 | 222.39 | 1.43% |
| 2022-06-27 | 1.09 | 1.06 | -0.04 | -3.64% | 1.06 | 1.13 | 23267 | 252.35 | 1.63% |
| 2022-06-24 | 1.09 | 1.10 | 0.01 | 0.92% | 1.09 | 1.16 | 24087 | 267.63 | 1.69% |
| 2022-06-23 | 1.18 | 1.09 | -0.09 | -7.63% | 1.08 | 1.18 | 19473 | 215.94 | 1.36% |
| 2022-06-22 | 1.20 | 1.18 | -0.03 | -2.48% | 1.17 | 1.24 | 21384 | 255.72 | 1.50% |
| 2022-06-21 | 1.23 | 1.21 | -0.01 | -0.82% | 1.18 | 1.24 | 17097 | 206.65 | 1.20% |
| 2022-06-20 | 1.18 | 1.22 | 0.04 | 3.39% | 1.17 | 1.23 | 17473 | 209.26 | 1.22% |
| 2022-06-17 | 1.21 | 1.18 | -0.05 | -4.07% | 1.17 | 1.27 | 18494 | 223.52 | 1.30% |
| 2022-06-16 | 1.20 | 1.23 | 0.04 | 3.36% | 1.18 | 1.31 | 24810 | 308.52 | 1.74% |
| 2022-06-15 | 1.08 | 1.19 | 0.10 | 9.17% | 1.04 | 1.20 | 38927 | 443.86 | 2.73% |
| 2022-06-14 | 1.07 | 1.09 | 0.06 | 5.83% | 1.07 | 1.13 | 36417 | 406.52 | 2.55% |
| 2022-06-13 | 0.90 | 1.03 | 0.09 | 9.57% | 0.90 | 1.03 | 54248 | 532.19 | 3.80% |
| 2022-06-10 | 0.97 | 0.94 | -2.39 | -71.77% | 0.88 | 1.02 | 158393 | 1485.67 | 11.09% |
| 2022-04-28 | 3.33 | 3.33 | -0.17 | -4.86% | 3.33 | 3.33 | 1034 | 34.43 | 0.07% |
| 2022-04-27 | 3.50 | 3.50 | -0.18 | -4.89% | 3.50 | 3.50 | 1045 | 36.58 | 0.07% |
| 2022-04-26 | 3.68 | 3.68 | -0.19 | -4.91% | 3.68 | 3.68 | 637 | 23.44 | 0.04% |
| 2022-04-25 | 3.87 | 3.87 | -0.20 | -4.91% | 3.87 | 3.87 | 61 | 2.36 | 0.00% |
| 2022-04-22 | 4.07 | 4.07 | -0.21 | -4.91% | 4.07 | 4.07 | 283 | 11.52 | 0.02% |
| 2022-04-21 | 4.28 | 4.28 | -0.23 | -5.10% | 4.28 | 4.28 | 392 | 16.78 | 0.03% |
| 2022-04-20 | 4.51 | 4.51 | -0.24 | -5.05% | 4.51 | 4.51 | 226 | 10.19 | 0.02% |
| 2022-04-19 | 4.75 | 4.75 | -0.25 | -5.00% | 4.75 | 4.75 | 706 | 33.53 | 0.05% |
| 2022-04-18 | 4.80 | 5.00 | -0.01 | -0.20% | 4.76 | 5.09 | 9121 | 444.93 | 0.64% |
| 2022-04-15 | 5.25 | 5.01 | -0.26 | -4.93% | 5.01 | 5.25 | 7477 | 380.14 | 0.52% |
| 2022-04-14 | 5.32 | 5.27 | 0.00 | 0.00% | 5.21 | 5.37 | 6780 | 357.31 | 0.47% |
| 2022-04-13 | 5.43 | 5.27 | -0.28 | -5.05% | 5.27 | 5.52 | 16031 | 848.49 | 1.12% |
| 2022-04-12 | 5.54 | 5.55 | -0.02 | -0.36% | 5.41 | 5.57 | 3847 | 210.71 | 0.27% |
| 2022-04-11 | 5.81 | 5.57 | -0.29 | -4.95% | 5.57 | 5.81 | 9926 | 556.90 | 0.70% |
| 2022-04-08 | 5.98 | 5.86 | -0.08 | -1.35% | 5.80 | 5.98 | 4618 | 272.94 | 0.32% |
| 2022-04-07 | 6.00 | 5.94 | -0.06 | -1.00% | 5.92 | 6.03 | 5235 | 312.12 | 0.37% |
| 2022-04-06 | 5.91 | 6.00 | 0.03 | 0.50% | 5.90 | 6.05 | 4825 | 288.72 | 0.34% |
| 2022-04-01 | 5.90 | 5.97 | 0.03 | 0.51% | 5.88 | 5.99 | 2634 | 156.73 | 0.18% |
| 2022-03-31 | 6.08 | 5.94 | -0.14 | -2.30% | 5.93 | 6.09 | 6508 | 391.15 | 0.46% |
| 2022-03-30 | 6.02 | 6.08 | 0.08 | 1.33% | 5.98 | 6.12 | 6020 | 363.93 | 0.42% |
| 2022-03-29 | 6.00 | 6.00 | -0.05 | -0.83% | 5.96 | 6.20 | 10614 | 643.13 | 0.74% |
| 2022-03-28 | 6.05 | 6.05 | -0.32 | -5.02% | 6.05 | 6.08 | 10721 | 648.71 | 0.75% |
| 2022-03-25 | 6.29 | 6.37 | 0.28 | 4.60% | 6.14 | 6.39 | 19520 | 1236.39 | 1.37% |
| 2022-03-24 | 6.20 | 6.09 | -0.14 | -2.25% | 6.03 | 6.20 | 7696 | 470.02 | 0.54% |
| 2022-03-23 | 6.38 | 6.23 | -0.03 | -0.48% | 6.11 | 6.38 | 12974 | 808.45 | 0.91% |
| 2022-03-22 | 5.95 | 6.26 | 0.30 | 5.03% | 5.94 | 6.26 | 15266 | 949.07 | 1.07% |
| 2022-03-21 | 5.97 | 5.96 | 0.01 | 0.17% | 5.92 | 6.01 | 3047 | 181.74 | 0.21% |
| 2022-03-18 | 5.90 | 5.95 | 0.03 | 0.51% | 5.85 | 5.96 | 3560 | 210.49 | 0.25% |
| 2022-03-17 | 5.83 | 5.92 | 0.09 | 1.54% | 5.80 | 5.99 | 5695 | 334.18 | 0.40% |
| 2022-03-16 | 5.80 | 5.83 | 0.10 | 1.75% | 5.60 | 5.84 | 5755 | 329.38 | 0.40% |
| 2022-03-15 | 5.90 | 5.73 | -0.17 | -2.88% | 5.69 | 5.90 | 7905 | 459.70 | 0.55% |
| 2022-03-14 | 5.96 | 5.90 | -0.17 | -2.80% | 5.88 | 6.08 | 10624 | 637.54 | 0.74% |
| 2022-03-11 | 6.11 | 6.07 | -0.16 | -2.57% | 5.93 | 6.12 | 8334 | 501.53 | 0.58% |
| 2022-03-10 | 6.53 | 6.23 | -0.29 | -4.45% | 6.19 | 6.54 | 30033 | 1869.92 | 2.10% |
| 2022-03-09 | 6.66 | 6.52 | -0.34 | -4.96% | 6.52 | 6.70 | 12976 | 847.50 | 0.91% |
| 2022-03-08 | 6.88 | 6.86 | -0.01 | -0.15% | 6.75 | 6.96 | 9855 | 676.57 | 0.69% |
| 2022-03-07 | 6.90 | 6.87 | -0.14 | -2.00% | 6.75 | 7.00 | 16843 | 1153.50 | 1.18% |
| 2022-03-04 | 6.97 | 7.01 | 0.04 | 0.57% | 6.85 | 7.04 | 6634 | 460.73 | 0.46% |
| 2022-03-03 | 6.80 | 6.97 | 0.18 | 2.65% | 6.70 | 7.09 | 14464 | 1001.26 | 1.01% |
| 2022-03-02 | 6.68 | 6.79 | 0.09 | 1.34% | 6.65 | 6.83 | 5120 | 346.60 | 0.36% |
| 2022-03-01 | 6.58 | 6.70 | 0.11 | 1.67% | 6.56 | 6.78 | 7420 | 497.32 | 0.52% |
| 2022-02-28 | 6.61 | 6.59 | -0.09 | -1.35% | 6.37 | 6.66 | 6869 | 446.53 | 0.48% |
| 2022-02-25 | 6.65 | 6.68 | -0.05 | -0.74% | 6.56 | 6.74 | 8030 | 533.86 | 0.56% |
| 2022-02-24 | 6.66 | 6.73 | 0.09 | 1.36% | 6.62 | 6.97 | 13414 | 907.81 | 0.94% |
| 2022-02-23 | 6.40 | 6.64 | 0.24 | 3.75% | 6.40 | 6.68 | 6529 | 427.45 | 0.46% |
| 2022-02-22 | 6.48 | 6.40 | -0.10 | -1.54% | 6.40 | 6.50 | 4196 | 269.94 | 0.29% |
| 2022-02-21 | 6.49 | 6.50 | -0.06 | -0.91% | 6.26 | 6.54 | 8258 | 529.08 | 0.58% |
| 2022-02-18 | 6.58 | 6.56 | 0.16 | 2.50% | 6.45 | 6.69 | 7761 | 509.89 | 0.54% |
| 2022-02-17 | 6.38 | 6.40 | 0.02 | 0.31% | 6.23 | 6.41 | 7582 | 479.96 | 0.53% |
| 2022-02-16 | 6.19 | 6.38 | 0.13 | 2.08% | 6.14 | 6.38 | 4229 | 266.97 | 0.30% |
| 2022-02-15 | 6.23 | 6.25 | 0.02 | 0.32% | 6.19 | 6.29 | 3836 | 239.58 | 0.27% |
| 2022-02-14 | 6.20 | 6.23 | 0.02 | 0.32% | 6.06 | 6.30 | 4533 | 279.92 | 0.32% |
| 2022-02-11 | 6.30 | 6.21 | -0.11 | -1.74% | 6.16 | 6.34 | 2404 | 150.33 | 0.17% |
| 2022-02-10 | 6.29 | 6.32 | -0.01 | -0.16% | 6.21 | 6.34 | 4405 | 277.44 | 0.31% |
| 2022-02-09 | 6.26 | 6.33 | 0.07 | 1.12% | 6.23 | 6.40 | 3633 | 229.81 | 0.25% |
| 2022-02-08 | 6.09 | 6.26 | 0.04 | 0.64% | 6.09 | 6.37 | 4596 | 286.22 | 0.32% |
| 2022-02-07 | 6.26 | 6.22 | 0.26 | 4.36% | 6.01 | 6.26 | 3790 | 232.21 | 0.27% |
| 2022-01-28 | 6.09 | 5.96 | -0.19 | -3.09% | 5.84 | 6.16 | 10855 | 641.92 | 0.76% |
| 2022-01-27 | 6.46 | 6.15 | -0.32 | -4.95% | 6.15 | 6.50 | 6892 | 432.75 | 0.48% |
| 2022-01-26 | 6.55 | 6.47 | -0.01 | -0.15% | 6.41 | 6.55 | 2061 | 133.37 | 0.14% |
| 2022-01-25 | 6.52 | 6.48 | -0.20 | -2.99% | 6.47 | 6.66 | 4584 | 300.02 | 0.32% |
| 2022-01-24 | 6.55 | 6.68 | 0.03 | 0.45% | 6.55 | 6.69 | 8334 | 553.61 | 0.58% |
| 2022-01-21 | 6.61 | 6.65 | -0.01 | -0.15% | 6.52 | 6.68 | 3342 | 220.96 | 0.23% |
| 2022-01-20 | 6.62 | 6.66 | 0.03 | 0.45% | 6.61 | 6.79 | 11396 | 764.56 | 0.80% |
| 2022-01-19 | 6.60 | 6.63 | 0.01 | 0.15% | 6.59 | 6.68 | 2988 | 197.53 | 0.21% |
上证大盘股票行情在线 K线走势图
