盘江股份(600395)股票行情
盘江股份(600395)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 | 4.99 | 4.94 | -0.04 | -0.80% | 4.89 | 4.99 | 146437 | 7231.80 | 0.68% |
| 2025-03-27 | 5.02 | 4.98 | -0.03 | -0.60% | 4.95 | 5.03 | 142072 | 7070.17 | 0.66% |
| 2025-03-26 | 5.04 | 5.01 | 0.01 | 0.20% | 4.96 | 5.05 | 173710 | 8697.81 | 0.81% |
| 2025-03-25 | 4.94 | 5.00 | 0.08 | 1.63% | 4.91 | 5.00 | 210007 | 10430.36 | 0.98% |
| 2025-03-24 | 4.93 | 4.92 | -0.01 | -0.20% | 4.86 | 4.95 | 144606 | 7101.55 | 0.67% |
| 2025-03-21 | 4.93 | 4.93 | -0.01 | -0.20% | 4.91 | 4.98 | 159031 | 7866.72 | 0.74% |
| 2025-03-20 | 4.90 | 4.94 | 0.04 | 0.82% | 4.90 | 4.98 | 164841 | 8163.06 | 0.77% |
| 2025-03-19 | 4.86 | 4.90 | 0.02 | 0.41% | 4.85 | 4.91 | 115139 | 5628.10 | 0.54% |
| 2025-03-18 | 4.91 | 4.88 | -0.02 | -0.41% | 4.85 | 4.92 | 96931 | 4727.28 | 0.45% |
| 2025-03-17 | 4.89 | 4.90 | 0.02 | 0.41% | 4.86 | 4.91 | 170274 | 8326.21 | 0.79% |
| 2025-03-14 | 4.87 | 4.88 | 0.00 | 0.00% | 4.83 | 4.89 | 177871 | 8653.22 | 0.83% |
| 2025-03-13 | 4.76 | 4.88 | 0.11 | 2.31% | 4.76 | 4.88 | 257909 | 12490.21 | 1.20% |
| 2025-03-12 | 4.83 | 4.77 | -0.07 | -1.45% | 4.77 | 4.85 | 165882 | 7944.52 | 0.77% |
| 2025-03-11 | 4.82 | 4.84 | 0.00 | 0.00% | 4.79 | 4.84 | 98743 | 4757.81 | 0.46% |
| 2025-03-10 | 4.80 | 4.84 | 0.05 | 1.04% | 4.77 | 4.85 | 129730 | 6263.54 | 0.60% |
| 2025-03-07 | 4.75 | 4.79 | 0.04 | 0.84% | 4.73 | 4.82 | 132965 | 6362.39 | 0.62% |
| 2025-03-06 | 4.75 | 4.75 | 0.00 | 0.00% | 4.72 | 4.77 | 106453 | 5054.71 | 0.50% |
| 2025-03-05 | 4.81 | 4.75 | -0.05 | -1.04% | 4.73 | 4.83 | 135793 | 6463.56 | 0.63% |
| 2025-03-04 | 4.83 | 4.80 | -0.04 | -0.83% | 4.79 | 4.84 | 115607 | 5560.97 | 0.54% |
| 2025-03-03 | 4.90 | 4.84 | -0.06 | -1.22% | 4.84 | 4.95 | 153661 | 7505.82 | 0.72% |
| 2025-02-28 | 4.92 | 4.90 | -0.03 | -0.61% | 4.88 | 4.94 | 103060 | 5062.70 | 0.48% |
| 2025-02-27 | 4.93 | 4.93 | 0.02 | 0.41% | 4.87 | 4.93 | 103688 | 5080.65 | 0.48% |
| 2025-02-26 | 4.84 | 4.91 | 0.07 | 1.45% | 4.82 | 4.91 | 133102 | 6494.22 | 0.62% |
| 2025-02-25 | 4.86 | 4.84 | -0.03 | -0.62% | 4.82 | 4.89 | 106749 | 5181.90 | 0.50% |
| 2025-02-24 | 4.88 | 4.87 | -0.01 | -0.20% | 4.85 | 4.92 | 118826 | 5791.81 | 0.55% |
| 2025-02-21 | 4.88 | 4.88 | 0.02 | 0.41% | 4.84 | 4.90 | 115097 | 5598.06 | 0.54% |
| 2025-02-20 | 4.87 | 4.86 | 0.00 | 0.00% | 4.82 | 4.91 | 108750 | 5280.93 | 0.51% |
| 2025-02-19 | 4.89 | 4.86 | -0.05 | -1.02% | 4.84 | 4.90 | 122126 | 5942.89 | 0.57% |
| 2025-02-18 | 4.96 | 4.91 | -0.04 | -0.81% | 4.89 | 4.97 | 144737 | 7144.97 | 0.67% |
| 2025-02-17 | 4.98 | 4.95 | -0.02 | -0.40% | 4.93 | 4.99 | 117377 | 5809.97 | 0.55% |
| 2025-02-14 | 4.96 | 4.97 | 0.00 | 0.00% | 4.95 | 5.00 | 87406 | 4342.30 | 0.41% |
| 2025-02-13 | 4.99 | 4.97 | -0.02 | -0.40% | 4.97 | 5.01 | 85948 | 4289.41 | 0.40% |
| 2025-02-12 | 4.97 | 4.99 | 0.01 | 0.20% | 4.95 | 4.99 | 87467 | 4348.42 | 0.41% |
| 2025-02-11 | 5.02 | 4.98 | -0.04 | -0.80% | 4.96 | 5.03 | 117562 | 5860.69 | 0.55% |
| 2025-02-10 | 5.02 | 5.02 | -0.01 | -0.20% | 5.00 | 5.05 | 109202 | 5486.96 | 0.51% |
| 2025-02-07 | 5.00 | 5.03 | 0.02 | 0.40% | 4.98 | 5.05 | 147250 | 7394.32 | 0.69% |
| 2025-02-06 | 4.98 | 5.01 | 0.02 | 0.40% | 4.96 | 5.02 | 91793 | 4575.48 | 0.43% |
| 2025-02-05 | 5.03 | 4.99 | -0.02 | -0.40% | 4.97 | 5.04 | 136809 | 6845.35 | 0.64% |
| 2025-01-27 | 4.95 | 5.01 | 0.05 | 1.01% | 4.95 | 5.03 | 136078 | 6809.13 | 0.63% |
| 2025-01-24 | 4.92 | 4.96 | 0.04 | 0.81% | 4.90 | 4.96 | 108029 | 5330.11 | 0.50% |
| 2025-01-23 | 4.90 | 4.92 | 0.03 | 0.61% | 4.90 | 4.98 | 92726 | 4584.93 | 0.43% |
| 2025-01-22 | 4.90 | 4.89 | -0.01 | -0.20% | 4.86 | 4.91 | 68582 | 3351.89 | 0.32% |
| 2025-01-21 | 4.94 | 4.90 | -0.04 | -0.81% | 4.86 | 4.97 | 89150 | 4368.55 | 0.42% |
| 2025-01-20 | 4.97 | 4.94 | -0.01 | -0.20% | 4.93 | 4.98 | 76295 | 3779.47 | 0.36% |
| 2025-01-17 | 4.92 | 4.95 | 0.02 | 0.41% | 4.91 | 4.97 | 89091 | 4399.50 | 0.42% |
| 2025-01-16 | 4.93 | 4.93 | 0.02 | 0.41% | 4.91 | 5.01 | 130638 | 6488.33 | 0.61% |
| 2025-01-15 | 4.93 | 4.91 | -0.02 | -0.41% | 4.88 | 4.93 | 103402 | 5072.31 | 0.48% |
| 2025-01-14 | 4.83 | 4.93 | 0.10 | 2.07% | 4.82 | 4.94 | 144785 | 7081.46 | 0.67% |
| 2025-01-13 | 4.80 | 4.83 | 0.03 | 0.63% | 4.79 | 4.84 | 84183 | 4055.37 | 0.39% |
| 2025-01-10 | 4.86 | 4.80 | -0.06 | -1.23% | 4.80 | 4.88 | 108055 | 5230.75 | 0.50% |
| 2025-01-09 | 4.92 | 4.86 | -0.07 | -1.42% | 4.85 | 4.93 | 144649 | 7063.11 | 0.67% |
| 2025-01-08 | 5.00 | 4.93 | -0.07 | -1.40% | 4.87 | 5.01 | 206776 | 10202.51 | 0.96% |
| 2025-01-07 | 5.09 | 5.00 | -0.08 | -1.57% | 4.98 | 5.10 | 187972 | 9433.95 | 0.88% |
| 2025-01-06 | 5.00 | 5.08 | 0.09 | 1.80% | 4.96 | 5.11 | 237472 | 12001.59 | 1.11% |
| 2025-01-03 | 5.03 | 4.99 | -0.01 | -0.20% | 4.98 | 5.12 | 241275 | 12181.56 | 1.12% |
| 2025-01-02 | 5.09 | 5.00 | -0.09 | -1.77% | 4.98 | 5.16 | 285044 | 14476.91 | 1.33% |
| 2024-12-31 | 5.10 | 5.09 | 0.00 | 0.00% | 5.08 | 5.17 | 206635 | 10587.39 | 0.96% |
| 2024-12-30 | 5.09 | 5.09 | 0.03 | 0.59% | 5.05 | 5.14 | 169612 | 8630.87 | 0.79% |
| 2024-12-27 | 5.01 | 5.06 | 0.05 | 1.00% | 4.99 | 5.06 | 141060 | 7095.26 | 0.66% |
| 2024-12-26 | 5.06 | 5.01 | -0.05 | -0.99% | 5.00 | 5.08 | 132705 | 6675.69 | 0.62% |
| 2024-12-25 | 5.01 | 5.06 | 0.04 | 0.80% | 4.98 | 5.08 | 189485 | 9542.81 | 0.88% |
| 2024-12-24 | 4.93 | 5.02 | 0.09 | 1.83% | 4.92 | 5.02 | 189269 | 9431.54 | 0.88% |
| 2024-12-23 | 4.98 | 4.93 | -0.06 | -1.20% | 4.92 | 5.00 | 217763 | 10784.37 | 1.01% |
| 2024-12-20 | 5.02 | 4.99 | -0.03 | -0.60% | 4.96 | 5.05 | 212262 | 10603.95 | 0.99% |
| 2024-12-19 | 5.06 | 5.02 | -0.06 | -1.18% | 4.98 | 5.06 | 259899 | 13025.30 | 1.21% |
| 2024-12-18 | 5.13 | 5.08 | -0.04 | -0.78% | 5.08 | 5.20 | 270290 | 13880.92 | 1.26% |
| 2024-12-17 | 5.23 | 5.12 | -0.11 | -2.10% | 5.09 | 5.28 | 399255 | 20588.71 | 1.86% |
| 2024-12-16 | 5.28 | 5.23 | -0.04 | -0.76% | 5.20 | 5.36 | 366838 | 19396.19 | 1.71% |
| 2024-12-13 | 5.39 | 5.27 | -0.14 | -2.59% | 5.27 | 5.39 | 519594 | 27573.45 | 2.42% |
| 2024-12-12 | 5.42 | 5.41 | 0.00 | 0.00% | 5.37 | 5.44 | 301478 | 16301.74 | 1.40% |
| 2024-12-11 | 5.39 | 5.41 | 0.03 | 0.56% | 5.36 | 5.43 | 274875 | 14830.73 | 1.28% |
| 2024-12-10 | 5.50 | 5.38 | -0.02 | -0.37% | 5.37 | 5.53 | 257429 | 13993.63 | 1.20% |
| 2024-12-09 | 5.46 | 5.40 | -0.06 | -1.10% | 5.38 | 5.48 | 184102 | 9998.82 | 0.86% |
| 2024-12-06 | 5.36 | 5.46 | 0.11 | 2.06% | 5.35 | 5.46 | 254068 | 13757.95 | 1.18% |
| 2024-12-05 | 5.35 | 5.35 | -0.02 | -0.37% | 5.31 | 5.36 | 151926 | 8107.46 | 0.71% |
| 2024-12-04 | 5.36 | 5.37 | 0.00 | 0.00% | 5.32 | 5.41 | 207744 | 11144.57 | 0.97% |
| 2024-12-03 | 5.38 | 5.37 | -0.02 | -0.37% | 5.33 | 5.39 | 220329 | 11792.56 | 1.03% |
| 2024-12-02 | 5.33 | 5.39 | 0.04 | 0.75% | 5.28 | 5.42 | 193494 | 10378.29 | 0.90% |
| 2024-11-29 | 5.36 | 5.35 | -0.01 | -0.19% | 5.28 | 5.38 | 197883 | 10557.89 | 0.92% |
| 2024-11-28 | 5.43 | 5.36 | -0.09 | -1.65% | 5.34 | 5.45 | 171037 | 9231.35 | 0.80% |
上证大盘股票行情在线 K线走势图
