驰宏锌锗(600497)股票行情
驰宏锌锗(600497)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 | 5.74 | 5.57 | -0.18 | -3.13% | 5.54 | 5.74 | 1304941 | 73037.48 | 2.56% |
| 2025-03-27 | 5.79 | 5.75 | -0.08 | -1.37% | 5.71 | 5.81 | 668818 | 38506.20 | 1.31% |
| 2025-03-26 | 5.91 | 5.83 | -0.05 | -0.85% | 5.82 | 5.97 | 898190 | 52970.91 | 1.76% |
| 2025-03-25 | 5.87 | 5.88 | 0.02 | 0.34% | 5.83 | 5.97 | 835421 | 49259.72 | 1.64% |
| 2025-03-24 | 5.77 | 5.86 | 0.09 | 1.56% | 5.74 | 5.91 | 912339 | 53322.24 | 1.79% |
| 2025-03-21 | 5.82 | 5.77 | -0.05 | -0.86% | 5.73 | 5.87 | 640766 | 37145.74 | 1.26% |
| 2025-03-20 | 5.86 | 5.82 | -0.04 | -0.68% | 5.81 | 5.89 | 505257 | 29550.93 | 0.99% |
| 2025-03-19 | 5.88 | 5.86 | -0.03 | -0.51% | 5.80 | 5.89 | 648791 | 37914.25 | 1.27% |
| 2025-03-18 | 5.90 | 5.89 | 0.00 | 0.00% | 5.87 | 5.96 | 716932 | 42401.41 | 1.41% |
| 2025-03-17 | 5.96 | 5.89 | -0.06 | -1.01% | 5.89 | 5.98 | 781322 | 46241.43 | 1.53% |
| 2025-03-14 | 6.01 | 5.95 | 0.05 | 0.85% | 5.92 | 6.06 | 1378547 | 82240.93 | 2.71% |
| 2025-03-13 | 5.93 | 5.90 | -0.01 | -0.17% | 5.82 | 5.97 | 946800 | 55559.47 | 1.86% |
| 2025-03-12 | 6.00 | 5.91 | -0.09 | -1.50% | 5.90 | 6.03 | 1138769 | 67694.77 | 2.24% |
| 2025-03-11 | 5.81 | 6.00 | 0.09 | 1.52% | 5.78 | 6.04 | 1704322 | 100926.16 | 3.35% |
| 2025-03-10 | 5.87 | 5.91 | 0.16 | 2.78% | 5.78 | 5.98 | 2043199 | 120042.56 | 4.01% |
| 2025-03-07 | 5.56 | 5.75 | 0.18 | 3.23% | 5.56 | 5.82 | 1946871 | 111669.91 | 3.82% |
| 2025-03-06 | 5.55 | 5.57 | 0.05 | 0.91% | 5.53 | 5.59 | 689824 | 38364.66 | 1.35% |
| 2025-03-05 | 5.51 | 5.52 | 0.00 | 0.00% | 5.45 | 5.53 | 441906 | 24267.00 | 0.87% |
| 2025-03-04 | 5.52 | 5.52 | 0.00 | 0.00% | 5.45 | 5.53 | 486001 | 26699.00 | 0.95% |
| 2025-03-03 | 5.41 | 5.52 | 0.12 | 2.22% | 5.41 | 5.56 | 982569 | 54291.81 | 1.93% |
| 2025-02-28 | 5.41 | 5.40 | -0.05 | -0.92% | 5.40 | 5.49 | 669748 | 36422.01 | 1.32% |
| 2025-02-27 | 5.49 | 5.45 | -0.05 | -0.91% | 5.40 | 5.50 | 509106 | 27688.05 | 1.00% |
| 2025-02-26 | 5.43 | 5.50 | 0.08 | 1.48% | 5.42 | 5.51 | 543343 | 29756.36 | 1.07% |
| 2025-02-25 | 5.48 | 5.42 | -0.09 | -1.63% | 5.42 | 5.50 | 535061 | 29214.27 | 1.05% |
| 2025-02-24 | 5.51 | 5.51 | -0.01 | -0.18% | 5.48 | 5.54 | 514033 | 28304.35 | 1.01% |
| 2025-02-21 | 5.57 | 5.52 | -0.05 | -0.90% | 5.49 | 5.59 | 626625 | 34614.95 | 1.23% |
| 2025-02-20 | 5.53 | 5.57 | 0.03 | 0.54% | 5.52 | 5.58 | 534729 | 29714.88 | 1.05% |
| 2025-02-19 | 5.51 | 5.54 | 0.04 | 0.73% | 5.49 | 5.54 | 530178 | 29251.40 | 1.04% |
| 2025-02-18 | 5.53 | 5.50 | -0.01 | -0.18% | 5.48 | 5.57 | 594283 | 32846.35 | 1.17% |
| 2025-02-17 | 5.56 | 5.51 | -0.07 | -1.25% | 5.48 | 5.57 | 733713 | 40417.13 | 1.44% |
| 2025-02-14 | 5.57 | 5.58 | 0.01 | 0.18% | 5.54 | 5.60 | 494304 | 27523.13 | 0.97% |
| 2025-02-13 | 5.64 | 5.57 | -0.07 | -1.24% | 5.57 | 5.69 | 625639 | 35163.51 | 1.23% |
| 2025-02-12 | 5.65 | 5.64 | -0.04 | -0.70% | 5.59 | 5.66 | 731490 | 41143.60 | 1.44% |
| 2025-02-11 | 5.68 | 5.68 | 0.01 | 0.18% | 5.64 | 5.71 | 586340 | 33277.65 | 1.15% |
| 2025-02-10 | 5.71 | 5.67 | -0.02 | -0.35% | 5.66 | 5.72 | 638787 | 36259.89 | 1.25% |
| 2025-02-07 | 5.65 | 5.69 | 0.03 | 0.53% | 5.63 | 5.74 | 871747 | 49549.58 | 1.71% |
| 2025-02-06 | 5.56 | 5.66 | 0.09 | 1.62% | 5.53 | 5.67 | 675273 | 37889.40 | 1.33% |
| 2025-02-05 | 5.59 | 5.57 | 0.03 | 0.54% | 5.52 | 5.61 | 545094 | 30388.65 | 1.07% |
| 2025-01-27 | 5.62 | 5.54 | -0.07 | -1.25% | 5.53 | 5.66 | 683333 | 38304.04 | 1.34% |
| 2025-01-24 | 5.58 | 5.61 | 0.05 | 0.90% | 5.55 | 5.63 | 429593 | 24029.22 | 0.84% |
| 2025-01-23 | 5.62 | 5.56 | -0.03 | -0.54% | 5.55 | 5.68 | 557411 | 31318.70 | 1.09% |
| 2025-01-22 | 5.61 | 5.59 | -0.02 | -0.36% | 5.53 | 5.61 | 355857 | 19812.93 | 0.70% |
| 2025-01-21 | 5.65 | 5.61 | -0.02 | -0.36% | 5.57 | 5.67 | 370027 | 20729.20 | 0.73% |
| 2025-01-20 | 5.70 | 5.63 | -0.03 | -0.53% | 5.61 | 5.72 | 536870 | 30261.99 | 1.05% |
| 2025-01-17 | 5.64 | 5.66 | 0.02 | 0.35% | 5.60 | 5.67 | 463878 | 26191.21 | 0.91% |
| 2025-01-16 | 5.61 | 5.64 | 0.07 | 1.26% | 5.59 | 5.70 | 647738 | 36591.97 | 1.27% |
| 2025-01-15 | 5.64 | 5.57 | -0.07 | -1.24% | 5.53 | 5.65 | 561076 | 31232.90 | 1.10% |
| 2025-01-14 | 5.55 | 5.64 | 0.08 | 1.44% | 5.53 | 5.65 | 603927 | 33906.11 | 1.19% |
| 2025-01-13 | 5.43 | 5.56 | 0.09 | 1.65% | 5.40 | 5.59 | 514852 | 28476.37 | 1.01% |
| 2025-01-10 | 5.47 | 5.47 | 0.01 | 0.18% | 5.45 | 5.55 | 459770 | 25273.49 | 0.90% |
| 2025-01-09 | 5.45 | 5.46 | 0.00 | 0.00% | 5.43 | 5.51 | 331173 | 18126.00 | 0.65% |
| 2025-01-08 | 5.58 | 5.46 | -0.13 | -2.33% | 5.37 | 5.59 | 632800 | 34555.07 | 1.24% |
| 2025-01-07 | 5.51 | 5.59 | 0.08 | 1.45% | 5.45 | 5.60 | 476901 | 26442.70 | 0.94% |
| 2025-01-06 | 5.48 | 5.51 | 0.02 | 0.36% | 5.45 | 5.61 | 575710 | 31800.23 | 1.13% |
| 2025-01-03 | 5.50 | 5.49 | -0.01 | -0.18% | 5.47 | 5.65 | 709026 | 39357.02 | 1.39% |
| 2025-01-02 | 5.57 | 5.50 | -0.07 | -1.26% | 5.45 | 5.62 | 686651 | 38122.84 | 1.35% |
| 2024-12-31 | 5.72 | 5.57 | -0.16 | -2.79% | 5.56 | 5.73 | 599428 | 33750.21 | 1.18% |
| 2024-12-30 | 5.73 | 5.73 | 0.00 | 0.00% | 5.69 | 5.75 | 382087 | 21849.46 | 0.75% |
| 2024-12-27 | 5.72 | 5.73 | 0.01 | 0.17% | 5.70 | 5.78 | 417104 | 23956.00 | 0.82% |
| 2024-12-26 | 5.72 | 5.72 | 0.01 | 0.18% | 5.70 | 5.77 | 352761 | 20230.74 | 0.69% |
| 2024-12-25 | 5.75 | 5.71 | -0.04 | -0.70% | 5.66 | 5.76 | 369557 | 21059.77 | 0.73% |
| 2024-12-24 | 5.68 | 5.75 | 0.07 | 1.23% | 5.68 | 5.75 | 389999 | 22287.25 | 0.77% |
| 2024-12-23 | 5.79 | 5.68 | -0.11 | -1.90% | 5.68 | 5.82 | 574065 | 32972.90 | 1.13% |
| 2024-12-20 | 5.87 | 5.79 | -0.06 | -1.03% | 5.77 | 5.88 | 549717 | 31935.18 | 1.08% |
| 2024-12-19 | 5.82 | 5.85 | -0.02 | -0.34% | 5.75 | 5.87 | 715867 | 41520.66 | 1.41% |
| 2024-12-18 | 5.90 | 5.87 | 0.00 | 0.00% | 5.86 | 5.93 | 480562 | 28350.66 | 0.94% |
| 2024-12-17 | 5.90 | 5.87 | -0.05 | -0.84% | 5.85 | 5.95 | 597716 | 35219.64 | 1.17% |
| 2024-12-16 | 5.94 | 5.92 | -0.02 | -0.34% | 5.90 | 6.00 | 718044 | 42659.60 | 1.41% |
| 2024-12-13 | 6.10 | 5.94 | -0.20 | -3.26% | 5.93 | 6.10 | 1216926 | 72945.43 | 2.39% |
| 2024-12-12 | 6.15 | 6.14 | -0.01 | -0.16% | 6.06 | 6.15 | 883052 | 53970.36 | 1.73% |
| 2024-12-11 | 6.10 | 6.15 | 0.03 | 0.49% | 6.07 | 6.21 | 1155430 | 71130.44 | 2.27% |
| 2024-12-10 | 6.25 | 6.12 | -0.02 | -0.33% | 6.10 | 6.32 | 1607966 | 99340.69 | 3.16% |
| 2024-12-09 | 6.05 | 6.14 | 0.10 | 1.66% | 6.04 | 6.32 | 1904482 | 117400.05 | 3.74% |
| 2024-12-06 | 6.00 | 6.04 | -0.02 | -0.33% | 5.94 | 6.05 | 1362990 | 81852.55 | 2.68% |
| 2024-12-05 | 6.07 | 6.06 | -0.01 | -0.16% | 5.92 | 6.19 | 2014769 | 121544.69 | 3.96% |
| 2024-12-04 | 6.20 | 6.07 | 0.17 | 2.88% | 6.02 | 6.36 | 2978268 | 183970.59 | 5.85% |
| 2024-12-03 | 5.95 | 5.90 | -0.05 | -0.84% | 5.86 | 5.96 | 625524 | 36879.22 | 1.23% |
| 2024-12-02 | 5.78 | 5.95 | 0.13 | 2.23% | 5.77 | 5.98 | 954778 | 56412.80 | 1.88% |
| 2024-11-29 | 5.74 | 5.82 | 0.04 | 0.69% | 5.70 | 5.86 | 798117 | 46239.60 | 1.57% |
| 2024-11-28 | 5.83 | 5.78 | -0.02 | -0.34% | 5.77 | 5.93 | 877006 | 51195.08 | 1.72% |
上证大盘股票行情在线 K线走势图
