退市未来(600532)股票行情
退市未来(600532)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 |
|---|
| 2023-06-19 | 0.69 | 0.72 | 0.07 | 10.77% | 0.67 | 0.72 | 257499 | 1815.05 | 4.99% |
| 2023-06-16 | 0.60 | 0.65 | 0.06 | 10.17% | 0.59 | 0.65 | 199520 | 1277.84 | 3.87% |
| 2023-06-15 | 0.60 | 0.59 | -0.03 | -4.84% | 0.58 | 0.61 | 164521 | 976.33 | 3.19% |
| 2023-06-14 | 0.62 | 0.62 | 0.00 | 0.00% | 0.58 | 0.63 | 124491 | 749.24 | 2.41% |
| 2023-06-13 | 0.64 | 0.62 | -0.03 | -4.62% | 0.61 | 0.65 | 117128 | 731.68 | 2.27% |
| 2023-06-12 | 0.66 | 0.65 | 0.00 | 0.00% | 0.64 | 0.66 | 106451 | 689.61 | 2.06% |
| 2023-06-09 | 0.66 | 0.65 | -0.01 | -1.52% | 0.64 | 0.68 | 110073 | 729.44 | 2.13% |
| 2023-06-08 | 0.69 | 0.66 | -0.03 | -4.35% | 0.64 | 0.69 | 161553 | 1078.52 | 3.13% |
| 2023-06-07 | 0.73 | 0.69 | -0.05 | -6.76% | 0.67 | 0.74 | 214252 | 1490.42 | 4.15% |
| 2023-06-06 | 0.75 | 0.74 | -0.01 | -1.33% | 0.70 | 0.77 | 167384 | 1217.87 | 3.24% |
| 2023-06-05 | 0.70 | 0.75 | 0.05 | 7.14% | 0.69 | 0.77 | 167866 | 1240.31 | 3.25% |
| 2023-06-02 | 0.69 | 0.70 | 0.01 | 1.45% | 0.66 | 0.71 | 233325 | 1607.51 | 4.52% |
| 2023-06-01 | 0.63 | 0.69 | 0.06 | 9.52% | 0.63 | 0.69 | 322308 | 2181.21 | 6.25% |
| 2023-05-31 | 0.64 | 0.63 | -0.02 | -3.08% | 0.59 | 0.66 | 454442 | 2843.40 | 8.81% |
| 2023-05-30 | 1.67 | 0.65 | -2.69 | -80.54% | 0.52 | 1.67 | 1019371 | 6712.58 | 19.75% |
| 2023-04-28 | 3.34 | 3.34 | -0.18 | -5.11% | 3.34 | 3.34 | 5141 | 171.71 | 0.10% |
| 2023-04-27 | 3.52 | 3.52 | -0.19 | -5.12% | 3.52 | 3.52 | 1139 | 40.09 | 0.02% |
| 2023-04-26 | 3.71 | 3.71 | -0.19 | -4.87% | 3.71 | 3.71 | 5471 | 202.97 | 0.11% |
| 2023-04-25 | 3.90 | 3.90 | -0.21 | -5.11% | 3.90 | 3.90 | 3745 | 146.05 | 0.07% |
| 2023-04-24 | 4.11 | 4.11 | -0.22 | -5.08% | 4.11 | 4.11 | 11301 | 464.47 | 0.22% |
| 2023-04-21 | 4.33 | 4.33 | -0.23 | -5.04% | 4.33 | 4.54 | 454183 | 19694.49 | 8.80% |
| 2023-04-20 | 4.56 | 4.56 | -0.24 | -5.00% | 4.56 | 4.56 | 16042 | 731.52 | 0.31% |
| 2023-04-19 | 4.80 | 4.80 | -0.25 | -4.95% | 4.80 | 4.80 | 6618 | 317.66 | 0.13% |
| 2023-04-18 | 5.05 | 5.05 | -0.27 | -5.08% | 5.05 | 5.10 | 63541 | 3210.46 | 1.23% |
| 2023-04-17 | 5.32 | 5.32 | -0.28 | -5.00% | 5.32 | 5.43 | 244889 | 13040.37 | 4.75% |
| 2023-04-14 | 5.06 | 5.60 | 0.27 | 5.07% | 5.06 | 5.60 | 410415 | 21553.00 | 7.95% |
| 2023-04-13 | 5.33 | 5.33 | -0.28 | -4.99% | 5.33 | 5.33 | 4585 | 244.38 | 0.09% |
| 2023-04-12 | 5.61 | 5.61 | -0.29 | -4.92% | 5.61 | 5.61 | 6768 | 379.68 | 0.13% |
| 2023-04-11 | 5.90 | 5.90 | -0.31 | -4.99% | 5.90 | 5.90 | 12989 | 766.35 | 0.25% |
| 2023-04-10 | 6.21 | 6.21 | -0.33 | -5.05% | 6.21 | 6.21 | 6943 | 431.16 | 0.13% |
| 2023-04-07 | 6.54 | 6.54 | -0.34 | -4.94% | 6.54 | 6.54 | 6865 | 448.97 | 0.13% |
| 2023-04-06 | 6.88 | 6.88 | -0.36 | -4.97% | 6.88 | 6.88 | 6124 | 421.33 | 0.12% |
| 2023-04-04 | 7.24 | 7.24 | -0.38 | -4.99% | 7.24 | 7.36 | 58733 | 4256.75 | 1.14% |
| 2023-04-03 | 7.63 | 7.62 | -0.40 | -4.99% | 7.62 | 7.99 | 190241 | 14594.48 | 3.69% |
| 2023-03-31 | 8.02 | 8.02 | -0.42 | -4.98% | 8.02 | 8.41 | 376130 | 30320.32 | 7.29% |
| 2023-03-30 | 8.44 | 8.44 | -0.44 | -4.95% | 8.44 | 8.44 | 10139 | 855.73 | 0.20% |
| 2023-03-29 | 8.88 | 8.88 | -0.47 | -5.03% | 8.88 | 8.88 | 33655 | 2988.56 | 0.65% |
| 2023-03-28 | 9.35 | 9.35 | -0.49 | -4.98% | 9.35 | 10.33 | 254509 | 24585.30 | 4.93% |
| 2023-03-27 | 9.84 | 9.84 | -0.52 | -5.02% | 9.84 | 9.84 | 24040 | 2365.54 | 0.47% |
| 2023-03-24 | 10.63 | 10.36 | -0.55 | -5.04% | 10.36 | 10.89 | 103298 | 10879.95 | 2.00% |
| 2023-03-23 | 11.33 | 10.91 | -0.42 | -3.71% | 10.91 | 11.34 | 81285 | 9009.77 | 1.58% |
| 2023-03-22 | 11.60 | 11.33 | -0.36 | -3.08% | 11.23 | 11.88 | 78808 | 9009.97 | 1.53% |
| 2023-03-21 | 11.60 | 11.69 | -0.10 | -0.85% | 11.23 | 12.07 | 80560 | 9384.43 | 1.56% |
| 2023-03-20 | 12.23 | 11.79 | -0.62 | -5.00% | 11.79 | 12.40 | 88196 | 10627.88 | 1.71% |
| 2023-03-17 | 12.70 | 12.41 | -0.29 | -2.28% | 12.20 | 12.76 | 70399 | 8789.72 | 1.36% |
| 2023-03-16 | 12.73 | 12.70 | -0.27 | -2.08% | 12.65 | 13.37 | 86498 | 11238.32 | 1.68% |
| 2023-03-15 | 12.00 | 12.97 | 0.62 | 5.02% | 11.82 | 12.97 | 113146 | 14192.26 | 2.19% |
| 2023-03-14 | 12.65 | 12.35 | -0.65 | -5.00% | 12.35 | 13.01 | 81170 | 10247.72 | 1.57% |
| 2023-03-13 | 13.19 | 13.00 | -0.23 | -1.74% | 12.60 | 13.79 | 134143 | 17624.39 | 2.60% |
| 2023-03-10 | 13.23 | 13.23 | 0.63 | 5.00% | 13.13 | 13.23 | 47913 | 6336.87 | 0.93% |
| 2023-03-09 | 11.85 | 12.60 | 0.60 | 5.00% | 11.67 | 12.60 | 91211 | 11138.19 | 1.77% |
| 2023-03-08 | 12.16 | 12.00 | -0.50 | -4.00% | 12.00 | 12.53 | 75546 | 9205.07 | 1.46% |
| 2023-03-07 | 12.69 | 12.50 | 0.41 | 3.39% | 12.21 | 12.69 | 129237 | 16183.61 | 2.50% |
| 2023-03-06 | 12.09 | 12.09 | 0.58 | 5.04% | 11.81 | 12.09 | 48626 | 5875.57 | 0.94% |
| 2023-03-03 | 10.80 | 11.51 | 0.55 | 5.02% | 10.53 | 11.51 | 70529 | 7849.33 | 1.37% |
| 2023-03-02 | 11.47 | 10.96 | -0.58 | -5.03% | 10.96 | 11.50 | 79964 | 8899.32 | 1.55% |
| 2023-03-01 | 11.90 | 11.54 | -0.61 | -5.02% | 11.54 | 11.95 | 81118 | 9445.95 | 1.57% |
| 2023-02-28 | 11.97 | 12.15 | 0.31 | 2.62% | 11.88 | 12.35 | 57046 | 6908.23 | 1.11% |
| 2023-02-27 | 11.88 | 11.84 | -0.61 | -4.90% | 11.83 | 12.18 | 73032 | 8702.79 | 1.42% |
| 2023-02-24 | 13.15 | 12.45 | -0.65 | -4.96% | 12.45 | 13.24 | 72595 | 9240.46 | 1.41% |
| 2023-02-23 | 12.90 | 13.10 | 0.00 | 0.00% | 12.90 | 13.35 | 64138 | 8395.05 | 1.24% |
| 2023-02-22 | 13.67 | 13.10 | -0.55 | -4.03% | 13.10 | 13.67 | 74629 | 9896.99 | 1.45% |
| 2023-02-21 | 13.36 | 13.65 | 0.23 | 1.71% | 12.99 | 13.95 | 90781 | 12335.60 | 1.76% |
| 2023-02-20 | 13.61 | 13.42 | -0.47 | -3.38% | 13.27 | 13.99 | 104775 | 14339.68 | 2.03% |
| 2023-02-17 | 13.89 | 13.89 | 0.66 | 4.99% | 12.88 | 13.89 | 174058 | 23520.39 | 3.37% |
| 2023-02-16 | 13.15 | 13.23 | 0.63 | 5.00% | 13.04 | 13.23 | 53686 | 7090.86 | 1.04% |
| 2023-02-15 | 12.42 | 12.60 | 0.60 | 5.00% | 12.30 | 12.60 | 73875 | 9276.58 | 1.43% |
| 2023-02-14 | 11.20 | 12.00 | 0.57 | 4.99% | 11.07 | 12.00 | 71525 | 8139.58 | 1.39% |
| 2023-02-13 | 12.00 | 11.43 | -0.60 | -4.99% | 11.43 | 12.03 | 113278 | 13111.18 | 2.20% |
| 2023-02-10 | 12.68 | 12.03 | -0.44 | -3.53% | 11.94 | 12.76 | 93716 | 11523.13 | 1.82% |
| 2023-02-09 | 11.70 | 12.47 | 0.39 | 3.23% | 11.68 | 12.47 | 116204 | 14193.13 | 2.25% |
| 2023-02-08 | 12.68 | 12.08 | -0.27 | -2.19% | 11.80 | 12.85 | 190236 | 23391.79 | 3.69% |
| 2023-02-07 | 11.88 | 12.35 | 0.59 | 5.02% | 11.80 | 12.35 | 165509 | 20367.55 | 3.21% |
| 2023-02-06 | 11.20 | 11.76 | 0.56 | 5.00% | 11.00 | 11.76 | 206088 | 23769.17 | 3.99% |
| 2023-02-03 | 11.15 | 11.20 | 0.53 | 4.97% | 10.80 | 11.20 | 64217 | 7159.47 | 1.24% |
| 2023-02-02 | 10.67 | 10.67 | 0.51 | 5.02% | 10.16 | 10.67 | 194301 | 20570.82 | 3.77% |
| 2023-02-01 | 10.16 | 10.16 | 0.48 | 4.96% | 10.16 | 10.16 | 12793 | 1299.77 | 0.25% |
| 2023-01-31 | 9.68 | 9.68 | 0.46 | 4.99% | 9.68 | 9.68 | 13287 | 1286.18 | 0.26% |
| 2023-01-30 | 9.22 | 9.22 | 0.44 | 5.01% | 9.19 | 9.22 | 38803 | 3577.57 | 0.75% |
| 2023-01-20 | 8.96 | 8.78 | -0.35 | -3.83% | 8.67 | 8.97 | 126516 | 11047.44 | 2.45% |
上证大盘股票行情在线 K线走势图
