退市九有(600462)股票行情
退市九有(600462)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 |
|---|
| 2025-07-14 | 0.20 | 0.21 | 0.02 | 10.53% | 0.19 | 0.21 | 765675 | 1559.64 | 12.75% |
| 2025-07-11 | 0.19 | 0.19 | 0.02 | 11.76% | 0.18 | 0.19 | 1232134 | 2339.33 | 20.52% |
| 2025-07-10 | 0.17 | 0.17 | 0.00 | 0.00% | 0.16 | 0.18 | 348232 | 594.16 | 5.80% |
| 2025-07-09 | 0.17 | 0.17 | 0.00 | 0.00% | 0.16 | 0.18 | 126218 | 217.91 | 2.10% |
| 2025-07-08 | 0.17 | 0.17 | -0.01 | -5.56% | 0.16 | 0.18 | 373215 | 632.57 | 6.22% |
| 2025-07-07 | 0.17 | 0.18 | 0.02 | 12.50% | 0.16 | 0.18 | 477826 | 814.74 | 7.96% |
| 2025-07-04 | 0.16 | 0.16 | 0.00 | 0.00% | 0.16 | 0.17 | 279839 | 468.81 | 4.66% |
| 2025-07-03 | 0.15 | 0.16 | 0.01 | 6.67% | 0.15 | 0.17 | 564160 | 901.97 | 9.40% |
| 2025-07-02 | 0.15 | 0.15 | 0.00 | 0.00% | 0.14 | 0.16 | 546794 | 820.47 | 9.11% |
| 2025-07-01 | 0.15 | 0.15 | 0.00 | 0.00% | 0.15 | 0.16 | 306912 | 464.20 | 5.11% |
| 2025-06-30 | 0.16 | 0.15 | 0.00 | 0.00% | 0.15 | 0.16 | 341244 | 516.65 | 5.68% |
| 2025-06-27 | 0.15 | 0.15 | 0.00 | 0.00% | 0.15 | 0.16 | 286151 | 432.08 | 4.77% |
| 2025-06-26 | 0.16 | 0.15 | -0.02 | -11.76% | 0.15 | 0.16 | 1145043 | 1732.77 | 19.07% |
| 2025-06-25 | 0.17 | 0.17 | -0.02 | -10.53% | 0.17 | 0.18 | 806469 | 1372.28 | 13.43% |
| 2025-06-24 | 0.48 | 0.19 | -0.77 | -80.21% | 0.16 | 0.48 | 2096771 | 3654.12 | 34.92% |
| 2025-04-29 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 21617 | 207.52 | 0.36% |
| 2025-04-28 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.01 | 13002 | 131.32 | 0.22% |
| 2025-04-25 | 1.06 | 1.06 | -0.06 | -5.36% | 1.06 | 1.06 | 43551 | 461.64 | 0.73% |
| 2025-04-24 | 1.14 | 1.12 | -0.06 | -5.08% | 1.12 | 1.24 | 297979 | 3492.93 | 4.96% |
| 2025-04-23 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.21 | 165657 | 1961.71 | 2.76% |
| 2025-04-22 | 1.28 | 1.24 | -0.06 | -4.62% | 1.24 | 1.30 | 159557 | 1999.13 | 2.66% |
| 2025-04-21 | 1.28 | 1.30 | -0.01 | -0.76% | 1.27 | 1.34 | 123406 | 1613.22 | 2.06% |
| 2025-04-18 | 1.36 | 1.31 | -0.05 | -3.68% | 1.29 | 1.36 | 189544 | 2481.67 | 3.16% |
| 2025-04-17 | 1.36 | 1.36 | 0.01 | 0.74% | 1.35 | 1.37 | 37174 | 504.29 | 0.62% |
| 2025-04-16 | 1.37 | 1.35 | -0.03 | -2.17% | 1.34 | 1.39 | 92242 | 1256.03 | 1.54% |
| 2025-04-15 | 1.38 | 1.38 | 0.01 | 0.73% | 1.36 | 1.39 | 70434 | 970.45 | 1.17% |
| 2025-04-14 | 1.38 | 1.37 | 0.00 | 0.00% | 1.36 | 1.41 | 113334 | 1567.18 | 1.89% |
| 2025-04-11 | 1.35 | 1.37 | 0.00 | 0.00% | 1.35 | 1.39 | 70636 | 970.60 | 1.18% |
| 2025-04-10 | 1.35 | 1.37 | 0.03 | 2.24% | 1.34 | 1.40 | 116522 | 1594.21 | 1.94% |
| 2025-04-09 | 1.34 | 1.34 | -0.02 | -1.47% | 1.31 | 1.37 | 115349 | 1545.61 | 1.92% |
| 2025-04-08 | 1.38 | 1.36 | -0.05 | -3.55% | 1.34 | 1.42 | 127197 | 1736.07 | 2.12% |
| 2025-04-07 | 1.42 | 1.41 | -0.07 | -4.73% | 1.41 | 1.46 | 104416 | 1478.76 | 1.74% |
| 2025-04-03 | 1.47 | 1.48 | -0.02 | -1.33% | 1.47 | 1.54 | 132053 | 1974.02 | 2.20% |
| 2025-04-02 | 1.44 | 1.50 | 0.04 | 2.74% | 1.44 | 1.52 | 155429 | 2332.98 | 2.59% |
| 2025-04-01 | 1.44 | 1.46 | -0.06 | -3.95% | 1.44 | 1.52 | 283707 | 4128.21 | 4.72% |
| 2025-03-31 | 1.49 | 1.52 | 0.05 | 3.40% | 1.47 | 1.54 | 336659 | 5138.87 | 5.61% |
| 2025-03-28 | 1.39 | 1.47 | 0.07 | 5.00% | 1.39 | 1.47 | 168864 | 2454.07 | 2.81% |
| 2025-03-27 | 1.47 | 1.40 | -0.05 | -3.45% | 1.40 | 1.48 | 176194 | 2520.83 | 2.93% |
| 2025-03-26 | 1.38 | 1.45 | 0.07 | 5.07% | 1.37 | 1.45 | 240426 | 3464.19 | 4.00% |
| 2025-03-25 | 1.32 | 1.38 | 0.04 | 2.99% | 1.32 | 1.40 | 118388 | 1617.70 | 1.97% |
| 2025-03-24 | 1.35 | 1.34 | -0.02 | -1.47% | 1.31 | 1.36 | 100268 | 1338.67 | 1.67% |
| 2025-03-21 | 1.37 | 1.36 | -0.02 | -1.45% | 1.34 | 1.38 | 80853 | 1100.44 | 1.35% |
| 2025-03-20 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 73597 | 1015.52 | 1.23% |
| 2025-03-19 | 1.38 | 1.39 | 0.01 | 0.72% | 1.37 | 1.41 | 87391 | 1214.25 | 1.46% |
| 2025-03-18 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 69076 | 955.78 | 1.15% |
| 2025-03-17 | 1.39 | 1.39 | 0.00 | 0.00% | 1.37 | 1.40 | 77503 | 1074.39 | 1.29% |
| 2025-03-14 | 1.38 | 1.39 | 0.01 | 0.72% | 1.35 | 1.39 | 90432 | 1236.90 | 1.51% |
| 2025-03-13 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 71053 | 979.19 | 1.18% |
| 2025-03-12 | 1.37 | 1.39 | 0.02 | 1.46% | 1.36 | 1.43 | 115404 | 1604.33 | 1.92% |
| 2025-03-11 | 1.35 | 1.37 | 0.01 | 0.74% | 1.35 | 1.39 | 72432 | 992.19 | 1.21% |
| 2025-03-10 | 1.32 | 1.36 | -0.03 | -2.16% | 1.32 | 1.38 | 167912 | 2253.81 | 2.80% |
| 2025-03-07 | 1.43 | 1.39 | 0.03 | 2.21% | 1.39 | 1.43 | 265470 | 3785.02 | 4.42% |
| 2025-03-06 | 1.36 | 1.36 | 0.00 | 0.00% | 1.34 | 1.40 | 105342 | 1441.82 | 1.75% |
| 2025-03-05 | 1.31 | 1.36 | -0.01 | -0.73% | 1.30 | 1.37 | 155763 | 2067.49 | 2.59% |
| 2025-03-04 | 1.38 | 1.37 | -0.01 | -0.72% | 1.33 | 1.39 | 74478 | 1018.34 | 1.24% |
| 2025-03-03 | 1.42 | 1.38 | -0.05 | -3.50% | 1.37 | 1.43 | 117910 | 1632.04 | 1.96% |
| 2025-02-28 | 1.38 | 1.43 | 0.05 | 3.62% | 1.37 | 1.44 | 136962 | 1935.06 | 2.28% |
| 2025-02-27 | 1.39 | 1.38 | -0.02 | -1.43% | 1.36 | 1.40 | 116205 | 1601.68 | 1.94% |
| 2025-02-26 | 1.42 | 1.40 | -0.03 | -2.10% | 1.38 | 1.43 | 132725 | 1863.02 | 2.21% |
| 2025-02-25 | 1.43 | 1.43 | 0.01 | 0.70% | 1.41 | 1.46 | 93847 | 1341.28 | 1.56% |
| 2025-02-24 | 1.40 | 1.42 | 0.00 | 0.00% | 1.40 | 1.44 | 100190 | 1422.30 | 1.67% |
| 2025-02-21 | 1.47 | 1.42 | -0.05 | -3.40% | 1.42 | 1.47 | 109997 | 1584.59 | 1.83% |
| 2025-02-20 | 1.44 | 1.47 | 0.02 | 1.38% | 1.44 | 1.48 | 97385 | 1426.41 | 1.62% |
| 2025-02-19 | 1.43 | 1.45 | 0.00 | 0.00% | 1.43 | 1.47 | 78286 | 1133.37 | 1.30% |
| 2025-02-18 | 1.50 | 1.45 | -0.06 | -3.97% | 1.44 | 1.50 | 168862 | 2467.01 | 2.81% |
| 2025-02-17 | 1.49 | 1.51 | 0.00 | 0.00% | 1.48 | 1.55 | 147603 | 2221.35 | 2.46% |
| 2025-02-14 | 1.54 | 1.51 | -0.05 | -3.21% | 1.48 | 1.58 | 263903 | 4036.17 | 4.39% |
| 2025-02-13 | 1.48 | 1.56 | 0.07 | 4.70% | 1.47 | 1.56 | 217521 | 3373.46 | 3.62% |
| 2025-02-12 | 1.46 | 1.49 | 0.03 | 2.05% | 1.44 | 1.50 | 132628 | 1946.29 | 2.21% |
| 2025-02-11 | 1.48 | 1.46 | -0.03 | -2.01% | 1.44 | 1.49 | 86880 | 1269.50 | 1.45% |
| 2025-02-10 | 1.44 | 1.49 | 0.04 | 2.76% | 1.42 | 1.49 | 118005 | 1706.05 | 1.97% |
| 2025-02-07 | 1.46 | 1.45 | -0.01 | -0.68% | 1.43 | 1.46 | 94292 | 1359.53 | 1.57% |
| 2025-02-06 | 1.45 | 1.46 | 0.01 | 0.69% | 1.43 | 1.47 | 58180 | 845.87 | 0.97% |
| 2025-02-05 | 1.41 | 1.45 | 0.04 | 2.84% | 1.40 | 1.46 | 63882 | 917.05 | 1.06% |
| 2025-01-27 | 1.39 | 1.41 | -0.05 | -3.42% | 1.39 | 1.43 | 133427 | 1869.82 | 2.22% |
| 2025-01-24 | 1.46 | 1.46 | -0.01 | -0.68% | 1.44 | 1.49 | 80931 | 1182.37 | 1.35% |
| 2025-01-23 | 1.47 | 1.47 | 0.00 | 0.00% | 1.44 | 1.49 | 121533 | 1784.42 | 2.02% |
| 2025-01-22 | 1.50 | 1.47 | -0.06 | -3.92% | 1.46 | 1.51 | 187336 | 2762.37 | 3.12% |
| 2025-01-21 | 1.52 | 1.53 | 0.07 | 4.79% | 1.48 | 1.53 | 309621 | 4692.07 | 5.16% |
| 2025-01-20 | 1.46 | 1.46 | 0.07 | 5.04% | 1.46 | 1.46 | 21411 | 312.61 | 0.36% |
上证大盘股票行情在线 K线走势图
退市九有(600462)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
