退市海润(600401)股票行情
退市海润(600401)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 |
|---|
| 2019-07-08 | 0.16 | 0.15 | -0.01 | -6.25% | 0.15 | 0.17 | 1556053 | 2441.94 | 3.29% |
| 2019-07-05 | 0.15 | 0.16 | 0.01 | 6.67% | 0.14 | 0.17 | 1815814 | 2824.71 | 3.84% |
| 2019-07-04 | 0.14 | 0.15 | 0.01 | 7.14% | 0.14 | 0.15 | 815197 | 1173.66 | 1.73% |
| 2019-07-03 | 0.15 | 0.14 | -0.01 | -6.67% | 0.14 | 0.15 | 670587 | 968.03 | 1.42% |
| 2019-07-02 | 0.15 | 0.15 | 0.00 | 0.00% | 0.14 | 0.16 | 978968 | 1470.19 | 2.07% |
| 2019-06-14 | 0.20 | 0.20 | -0.02 | -9.09% | 0.20 | 0.20 | 496568 | 993.14 | 1.05% |
| 2019-06-13 | 0.22 | 0.22 | -0.02 | -8.33% | 0.22 | 0.22 | 127255 | 279.96 | 0.27% |
| 2019-06-12 | 0.24 | 0.24 | -0.03 | -11.11% | 0.24 | 0.24 | 87527 | 210.06 | 0.19% |
| 2019-06-11 | 0.27 | 0.27 | -0.03 | -10.00% | 0.27 | 0.27 | 47892 | 129.31 | 0.10% |
| 2019-06-10 | 0.30 | 0.30 | -0.03 | -9.09% | 0.30 | 0.30 | 23133 | 69.40 | 0.05% |
| 2019-06-06 | 0.33 | 0.33 | -0.04 | -10.81% | 0.33 | 0.33 | 29374 | 96.93 | 0.06% |
| 2019-06-05 | 0.37 | 0.37 | -0.04 | -9.76% | 0.37 | 0.37 | 27649 | 102.30 | 0.06% |
| 2019-06-04 | 0.41 | 0.41 | -0.05 | -10.87% | 0.41 | 0.41 | 2934 | 12.03 | 0.01% |
| 2019-06-03 | 0.46 | 0.46 | -0.05 | -9.80% | 0.46 | 0.46 | 7996 | 36.78 | 0.02% |
| 2019-05-31 | 0.51 | 0.51 | -0.06 | -10.53% | 0.51 | 0.51 | 14412 | 73.50 | 0.03% |
| 2019-05-30 | 0.57 | 0.57 | -0.06 | -9.52% | 0.57 | 0.57 | 3262 | 18.59 | 0.01% |
| 2019-05-29 | 0.63 | 0.63 | -0.07 | -10.00% | 0.63 | 0.63 | 2491 | 15.69 | 0.01% |
| 2019-05-28 | 0.70 | 0.70 | -0.08 | -10.26% | 0.70 | 0.70 | 307 | 2.15 | 0.00% |
| 2019-05-27 | 0.78 | 0.78 | -0.09 | -10.34% | 0.78 | 0.78 | 966 | 7.53 | 0.00% |
| 2018-02-05 | 0.87 | 0.87 | -0.05 | -5.43% | 0.87 | 0.87 | 128474 | 1117.72 | 0.27% |
| 2018-02-02 | 0.92 | 0.92 | -0.05 | -5.15% | 0.92 | 0.92 | 159239 | 1465.00 | 0.34% |
| 2018-02-01 | 0.97 | 0.97 | -0.05 | -4.90% | 0.97 | 0.97 | 365244 | 3542.87 | 0.77% |
| 2018-01-31 | 1.03 | 1.02 | -0.05 | -4.67% | 1.02 | 1.03 | 635939 | 6501.44 | 1.35% |
| 2018-01-30 | 1.07 | 1.07 | 0.00 | 0.00% | 1.06 | 1.08 | 245477 | 2628.16 | 0.52% |
| 2018-01-29 | 1.07 | 1.07 | -0.01 | -0.93% | 1.06 | 1.08 | 366346 | 3919.29 | 0.78% |
| 2018-01-26 | 1.07 | 1.08 | 0.00 | 0.00% | 1.07 | 1.09 | 261708 | 2822.90 | 0.55% |
| 2018-01-25 | 1.08 | 1.08 | -0.01 | -0.92% | 1.07 | 1.09 | 357475 | 3855.25 | 0.76% |
| 2018-01-24 | 1.08 | 1.09 | 0.01 | 0.93% | 1.07 | 1.09 | 309403 | 3332.32 | 0.65% |
| 2018-01-23 | 1.08 | 1.08 | -0.01 | -0.92% | 1.07 | 1.09 | 364447 | 3936.69 | 0.77% |
| 2018-01-22 | 1.08 | 1.09 | 0.01 | 0.93% | 1.07 | 1.09 | 311172 | 3363.05 | 0.66% |
| 2018-01-19 | 1.10 | 1.08 | -0.03 | -2.70% | 1.08 | 1.11 | 474813 | 5186.40 | 1.00% |
| 2018-01-18 | 1.08 | 1.11 | 0.02 | 1.83% | 1.07 | 1.12 | 644352 | 7110.74 | 1.36% |
| 2018-01-17 | 1.08 | 1.09 | 0.01 | 0.93% | 1.06 | 1.09 | 387017 | 4156.79 | 0.82% |
| 2018-01-16 | 1.06 | 1.08 | 0.01 | 0.93% | 1.06 | 1.09 | 359289 | 3882.63 | 0.76% |
| 2018-01-15 | 1.10 | 1.07 | -0.03 | -2.73% | 1.06 | 1.10 | 654072 | 7044.57 | 1.38% |
| 2018-01-12 | 1.10 | 1.10 | -0.01 | -0.90% | 1.09 | 1.11 | 547238 | 6010.52 | 1.16% |
| 2018-01-11 | 1.09 | 1.11 | 0.01 | 0.91% | 1.08 | 1.12 | 595325 | 6564.49 | 1.26% |
| 2018-01-10 | 1.10 | 1.10 | -0.01 | -0.90% | 1.08 | 1.11 | 715715 | 7823.10 | 1.51% |
| 2018-01-09 | 1.11 | 1.11 | -0.01 | -0.89% | 1.09 | 1.13 | 946578 | 10436.25 | 2.00% |
| 2018-01-08 | 1.14 | 1.12 | -0.03 | -2.61% | 1.11 | 1.14 | 860794 | 9636.99 | 1.82% |
| 2018-01-05 | 1.16 | 1.15 | 0.00 | 0.00% | 1.13 | 1.16 | 876060 | 9981.26 | 1.85% |
| 2018-01-04 | 1.18 | 1.15 | -0.04 | -3.36% | 1.15 | 1.19 | 680194 | 7915.06 | 1.44% |
| 2018-01-03 | 1.16 | 1.19 | 0.03 | 2.59% | 1.16 | 1.21 | 515137 | 6106.33 | 1.09% |
| 2018-01-02 | 1.15 | 1.16 | 0.01 | 0.87% | 1.15 | 1.17 | 230846 | 2683.80 | 0.49% |
| 2017-12-29 | 1.14 | 1.15 | 0.01 | 0.88% | 1.13 | 1.16 | 219390 | 2522.30 | 0.46% |
| 2017-12-28 | 1.14 | 1.14 | 0.00 | 0.00% | 1.12 | 1.15 | 286833 | 3257.32 | 0.61% |
| 2017-12-27 | 1.16 | 1.14 | -0.02 | -1.72% | 1.13 | 1.17 | 426919 | 4891.69 | 0.90% |
| 2017-12-26 | 1.15 | 1.16 | 0.01 | 0.87% | 1.14 | 1.17 | 311512 | 3606.68 | 0.66% |
| 2017-12-25 | 1.19 | 1.15 | -0.04 | -3.36% | 1.15 | 1.20 | 441252 | 5143.52 | 0.93% |
| 2017-12-22 | 1.20 | 1.19 | -0.01 | -0.83% | 1.18 | 1.20 | 220672 | 2629.52 | 0.47% |
| 2017-12-21 | 1.21 | 1.20 | -0.02 | -1.64% | 1.19 | 1.22 | 389038 | 4673.23 | 0.82% |
| 2017-12-20 | 1.19 | 1.22 | 0.03 | 2.52% | 1.18 | 1.24 | 587442 | 7135.56 | 1.24% |
| 2017-12-19 | 1.18 | 1.19 | 0.01 | 0.85% | 1.17 | 1.20 | 245212 | 2917.01 | 0.52% |
| 2017-12-18 | 1.19 | 1.18 | -0.02 | -1.67% | 1.17 | 1.20 | 347737 | 4113.75 | 0.74% |
| 2017-12-15 | 1.21 | 1.20 | -0.02 | -1.64% | 1.18 | 1.22 | 503789 | 6021.94 | 1.07% |
| 2017-12-14 | 1.20 | 1.22 | 0.00 | 0.00% | 1.19 | 1.26 | 805078 | 9892.60 | 1.70% |
| 2017-12-13 | 1.16 | 1.22 | 0.06 | 5.17% | 1.15 | 1.22 | 850623 | 10215.75 | 1.80% |
| 2017-12-12 | 1.21 | 1.16 | -0.04 | -3.33% | 1.15 | 1.21 | 678342 | 7998.52 | 1.44% |
| 2017-12-11 | 1.15 | 1.20 | 0.06 | 5.26% | 1.14 | 1.20 | 1025538 | 12159.78 | 2.17% |
| 2017-12-08 | 1.09 | 1.14 | 0.05 | 4.59% | 1.08 | 1.14 | 401829 | 4525.03 | 0.85% |
| 2017-12-07 | 1.09 | 1.09 | -0.01 | -0.91% | 1.08 | 1.10 | 306029 | 3344.82 | 0.65% |
| 2017-12-06 | 1.08 | 1.10 | 0.00 | 0.00% | 1.07 | 1.10 | 603224 | 6532.96 | 1.28% |
| 2017-12-05 | 1.15 | 1.10 | -0.06 | -5.17% | 1.10 | 1.16 | 874796 | 9810.06 | 1.85% |
| 2017-12-04 | 1.15 | 1.16 | 0.00 | 0.00% | 1.15 | 1.17 | 290031 | 3367.33 | 0.61% |
| 2017-12-01 | 1.16 | 1.16 | 0.00 | 0.00% | 1.15 | 1.17 | 359886 | 4175.47 | 0.76% |
| 2017-11-30 | 1.17 | 1.16 | -0.02 | -1.69% | 1.16 | 1.18 | 240477 | 2815.26 | 0.51% |
| 2017-11-29 | 1.18 | 1.18 | -0.01 | -0.84% | 1.16 | 1.19 | 312680 | 3669.00 | 0.66% |
| 2017-11-28 | 1.16 | 1.19 | 0.02 | 1.71% | 1.15 | 1.20 | 372883 | 4401.10 | 0.79% |
| 2017-11-27 | 1.16 | 1.17 | 0.00 | 0.00% | 1.14 | 1.19 | 499333 | 5807.59 | 1.06% |
| 2017-11-24 | 1.16 | 1.17 | 0.00 | 0.00% | 1.13 | 1.17 | 462299 | 5322.08 | 0.98% |
| 2017-11-23 | 1.22 | 1.17 | -0.06 | -4.88% | 1.17 | 1.22 | 776432 | 9236.69 | 1.64% |
| 2017-11-22 | 1.24 | 1.23 | -0.01 | -0.81% | 1.21 | 1.24 | 392541 | 4801.07 | 0.83% |
| 2017-11-21 | 1.24 | 1.24 | -0.01 | -0.80% | 1.22 | 1.25 | 297898 | 3682.10 | 0.63% |
| 2017-11-20 | 1.26 | 1.25 | -0.02 | -1.57% | 1.22 | 1.27 | 602932 | 7425.37 | 1.28% |
| 2017-11-17 | 1.33 | 1.27 | -0.06 | -4.51% | 1.26 | 1.33 | 750174 | 9692.15 | 1.59% |
| 2017-11-16 | 1.33 | 1.33 | 0.00 | 0.00% | 1.32 | 1.34 | 214767 | 2860.08 | 0.45% |
| 2017-11-15 | 1.34 | 1.33 | -0.02 | -1.48% | 1.33 | 1.35 | 210392 | 2810.01 | 0.45% |
| 2017-11-14 | 1.34 | 1.35 | 0.01 | 0.75% | 1.33 | 1.35 | 291782 | 3908.73 | 0.62% |
| 2017-11-13 | 1.35 | 1.34 | -0.02 | -1.47% | 1.34 | 1.36 | 267586 | 3607.07 | 0.57% |
| 2017-11-10 | 1.35 | 1.36 | 0.00 | 0.00% | 1.34 | 1.36 | 225327 | 3043.59 | 0.48% |
上证大盘股票行情在线 K线走势图
