大西洋(600558)股票行情
大西洋(600558)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 |
|---|
| 2026-03-25 | 5.53 | 5.58 | 0.09 | 1.64% | 5.49 | 5.62 | 129722 | 7233.70 | 1.45% |
| 2026-03-24 | 5.45 | 5.49 | 0.18 | 3.39% | 5.35 | 5.49 | 193015 | 10468.23 | 2.15% |
| 2026-03-23 | 5.60 | 5.31 | -0.35 | -6.18% | 5.26 | 5.60 | 230621 | 12514.39 | 2.57% |
| 2026-03-20 | 5.83 | 5.66 | -0.18 | -3.08% | 5.66 | 5.88 | 158342 | 9111.41 | 1.76% |
| 2026-03-19 | 5.98 | 5.84 | -0.21 | -3.47% | 5.82 | 6.01 | 167802 | 9900.44 | 1.87% |
| 2026-03-18 | 5.99 | 6.05 | 0.07 | 1.17% | 5.96 | 6.06 | 122817 | 7366.05 | 1.37% |
| 2026-03-17 | 6.13 | 5.98 | -0.14 | -2.29% | 5.97 | 6.15 | 204230 | 12381.18 | 2.28% |
| 2026-03-16 | 6.26 | 6.12 | -0.18 | -2.86% | 6.05 | 6.29 | 322407 | 19740.87 | 3.59% |
| 2026-03-13 | 6.21 | 6.30 | 0.05 | 0.80% | 6.19 | 6.43 | 229520 | 14518.22 | 2.56% |
| 2026-03-12 | 6.35 | 6.25 | -0.14 | -2.19% | 6.16 | 6.36 | 263564 | 16466.60 | 2.94% |
| 2026-03-11 | 6.44 | 6.39 | -0.06 | -0.93% | 6.35 | 6.48 | 168267 | 10746.77 | 1.87% |
| 2026-03-10 | 6.36 | 6.45 | 0.14 | 2.22% | 6.33 | 6.46 | 201974 | 12948.22 | 2.25% |
| 2026-03-09 | 6.25 | 6.31 | -0.04 | -0.63% | 6.22 | 6.34 | 179156 | 11240.20 | 2.00% |
| 2026-03-06 | 6.30 | 6.35 | 0.03 | 0.47% | 6.24 | 6.40 | 167665 | 10631.59 | 1.87% |
| 2026-03-05 | 6.23 | 6.32 | 0.17 | 2.76% | 6.23 | 6.39 | 203012 | 12801.04 | 2.26% |
| 2026-03-04 | 6.10 | 6.15 | -0.02 | -0.32% | 6.08 | 6.25 | 170147 | 10498.57 | 1.90% |
| 2026-03-03 | 6.52 | 6.17 | -0.35 | -5.37% | 6.16 | 6.55 | 311190 | 19639.37 | 3.47% |
| 2026-03-02 | 6.57 | 6.52 | -0.09 | -1.36% | 6.46 | 6.69 | 320568 | 20951.70 | 3.57% |
| 2026-02-27 | 6.39 | 6.61 | 0.22 | 3.44% | 6.35 | 6.62 | 310016 | 20174.17 | 3.45% |
| 2026-02-26 | 6.35 | 6.39 | 0.05 | 0.79% | 6.31 | 6.40 | 134584 | 8579.33 | 1.50% |
| 2026-02-25 | 6.25 | 6.34 | 0.05 | 0.79% | 6.25 | 6.37 | 181280 | 11475.18 | 2.02% |
| 2026-02-24 | 6.16 | 6.29 | 0.19 | 3.11% | 6.16 | 6.32 | 217638 | 13645.87 | 2.42% |
| 2026-02-13 | 6.20 | 6.10 | -0.10 | -1.61% | 6.08 | 6.23 | 196496 | 12080.34 | 2.19% |
| 2026-02-12 | 6.23 | 6.20 | -0.04 | -0.64% | 6.15 | 6.32 | 171447 | 10700.88 | 1.91% |
| 2026-02-11 | 6.21 | 6.24 | 0.01 | 0.16% | 6.21 | 6.27 | 102537 | 6404.54 | 1.14% |
| 2026-02-10 | 6.26 | 6.23 | -0.06 | -0.95% | 6.19 | 6.30 | 142053 | 8867.06 | 1.58% |
| 2026-02-09 | 6.25 | 6.29 | 0.08 | 1.29% | 6.25 | 6.32 | 134247 | 8446.05 | 1.50% |
| 2026-02-06 | 6.16 | 6.21 | 0.01 | 0.16% | 6.16 | 6.31 | 143552 | 8982.39 | 1.60% |
| 2026-02-05 | 6.39 | 6.20 | -0.21 | -3.28% | 6.19 | 6.40 | 202431 | 12678.33 | 2.26% |
| 2026-02-04 | 6.25 | 6.41 | 0.14 | 2.23% | 6.23 | 6.50 | 252817 | 16228.73 | 2.82% |
| 2026-02-03 | 6.22 | 6.27 | 0.10 | 1.62% | 6.19 | 6.30 | 138536 | 8662.06 | 1.54% |
| 2026-02-02 | 6.23 | 6.17 | -0.12 | -1.91% | 6.16 | 6.33 | 207638 | 12983.35 | 2.31% |
| 2026-01-30 | 6.16 | 6.29 | 0.12 | 1.94% | 6.14 | 6.32 | 240948 | 15027.88 | 2.68% |
| 2026-01-29 | 6.35 | 6.17 | -0.18 | -2.83% | 6.14 | 6.38 | 290681 | 18184.08 | 3.24% |
| 2026-01-28 | 6.41 | 6.35 | -0.06 | -0.94% | 6.30 | 6.42 | 174419 | 11090.52 | 1.94% |
| 2026-01-27 | 6.50 | 6.41 | -0.13 | -1.99% | 6.29 | 6.55 | 300815 | 19156.30 | 3.35% |
| 2026-01-26 | 6.60 | 6.54 | -0.06 | -0.91% | 6.48 | 6.60 | 270927 | 17688.60 | 3.02% |
| 2026-01-23 | 6.55 | 6.60 | 0.07 | 1.07% | 6.47 | 6.60 | 283466 | 18532.22 | 3.16% |
| 2026-01-22 | 6.43 | 6.53 | 0.14 | 2.19% | 6.40 | 6.57 | 287024 | 18678.59 | 3.20% |
| 2026-01-21 | 6.36 | 6.39 | -0.02 | -0.31% | 6.32 | 6.41 | 198003 | 12627.00 | 2.21% |
| 2026-01-20 | 6.48 | 6.41 | -0.06 | -0.93% | 6.37 | 6.49 | 215791 | 13842.08 | 2.40% |
| 2026-01-19 | 6.39 | 6.47 | 0.08 | 1.25% | 6.36 | 6.49 | 221745 | 14316.46 | 2.47% |
| 2026-01-16 | 6.50 | 6.39 | -0.11 | -1.69% | 6.38 | 6.56 | 246006 | 15825.69 | 2.74% |
| 2026-01-15 | 6.41 | 6.50 | 0.03 | 0.46% | 6.31 | 6.53 | 329730 | 21191.77 | 3.67% |
| 2026-01-14 | 6.57 | 6.47 | -0.11 | -1.67% | 6.39 | 6.72 | 558013 | 36535.59 | 6.22% |
| 2026-01-13 | 6.81 | 6.58 | -0.23 | -3.38% | 6.56 | 6.84 | 584389 | 38776.79 | 6.51% |
| 2026-01-12 | 6.79 | 6.81 | 0.05 | 0.74% | 6.65 | 6.95 | 849935 | 57827.89 | 9.47% |
| 2026-01-09 | 6.35 | 6.76 | 0.42 | 6.62% | 6.29 | 6.78 | 862880 | 56850.20 | 9.61% |
| 2026-01-08 | 6.24 | 6.34 | 0.13 | 2.09% | 6.19 | 6.48 | 478912 | 30490.52 | 5.34% |
| 2026-01-07 | 6.09 | 6.21 | 0.11 | 1.80% | 6.06 | 6.33 | 419645 | 26102.92 | 4.68% |
| 2026-01-06 | 6.07 | 6.10 | 0.00 | 0.00% | 6.03 | 6.14 | 240349 | 14616.34 | 2.68% |
| 2026-01-05 | 6.12 | 6.10 | 0.00 | 0.00% | 6.05 | 6.16 | 245691 | 14960.43 | 2.74% |
| 2025-12-31 | 6.12 | 6.10 | 0.00 | 0.00% | 6.01 | 6.15 | 228094 | 13859.59 | 2.54% |
| 2025-12-30 | 5.96 | 6.10 | 0.10 | 1.67% | 5.92 | 6.17 | 306279 | 18616.57 | 3.41% |
| 2025-12-29 | 6.05 | 6.00 | -0.05 | -0.83% | 5.98 | 6.07 | 219268 | 13182.77 | 2.44% |
| 2025-12-26 | 6.09 | 6.05 | -0.05 | -0.82% | 5.97 | 6.12 | 358594 | 21710.57 | 4.00% |
| 2025-12-25 | 5.96 | 6.10 | 0.11 | 1.84% | 5.95 | 6.14 | 378692 | 23032.18 | 4.22% |
| 2025-12-24 | 5.91 | 5.99 | 0.06 | 1.01% | 5.83 | 6.02 | 327752 | 19541.20 | 3.65% |
| 2025-12-23 | 5.87 | 5.93 | 0.04 | 0.68% | 5.80 | 6.00 | 349109 | 20639.29 | 3.89% |
| 2025-12-22 | 5.92 | 5.89 | -0.03 | -0.51% | 5.85 | 5.98 | 382800 | 22579.35 | 4.26% |
| 2025-12-19 | 5.58 | 5.92 | 0.39 | 7.05% | 5.57 | 6.04 | 689248 | 40517.05 | 7.68% |
| 2025-12-18 | 5.62 | 5.53 | -0.11 | -1.95% | 5.50 | 5.64 | 179295 | 9986.48 | 2.00% |
| 2025-12-17 | 5.58 | 5.64 | 0.05 | 0.89% | 5.51 | 5.71 | 218174 | 12211.01 | 2.43% |
| 2025-12-16 | 5.79 | 5.59 | -0.24 | -4.12% | 5.56 | 5.80 | 293944 | 16570.49 | 3.27% |
| 2025-12-15 | 5.98 | 5.83 | -0.05 | -0.85% | 5.76 | 5.98 | 359889 | 21115.67 | 4.01% |
| 2025-12-12 | 5.69 | 5.88 | 0.17 | 2.98% | 5.64 | 5.90 | 418675 | 24361.34 | 4.66% |
| 2025-12-11 | 5.67 | 5.71 | 0.05 | 0.88% | 5.65 | 5.77 | 313197 | 17900.63 | 3.49% |
| 2025-12-10 | 5.64 | 5.66 | 0.01 | 0.18% | 5.61 | 5.71 | 149938 | 8468.11 | 1.67% |
| 2025-12-09 | 5.75 | 5.65 | -0.14 | -2.42% | 5.65 | 5.79 | 219574 | 12496.06 | 2.45% |
| 2025-12-08 | 5.79 | 5.79 | 0.04 | 0.70% | 5.75 | 5.91 | 388528 | 22666.71 | 4.33% |
| 2025-12-05 | 5.61 | 5.75 | 0.18 | 3.23% | 5.56 | 5.75 | 342382 | 19471.28 | 3.81% |
| 2025-12-04 | 5.56 | 5.57 | 0.04 | 0.72% | 5.51 | 5.64 | 243294 | 13557.27 | 2.71% |
| 2025-12-03 | 5.52 | 5.53 | 0.00 | 0.00% | 5.48 | 5.55 | 153124 | 8449.49 | 1.71% |
| 2025-12-02 | 5.50 | 5.53 | 0.02 | 0.36% | 5.45 | 5.56 | 138247 | 7615.71 | 1.54% |
| 2025-12-01 | 5.50 | 5.51 | 0.03 | 0.55% | 5.49 | 5.55 | 132954 | 7338.09 | 1.48% |
| 2025-11-28 | 5.44 | 5.48 | 0.05 | 0.92% | 5.42 | 5.50 | 116099 | 6347.52 | 1.29% |
| 2025-11-27 | 5.42 | 5.43 | 0.01 | 0.18% | 5.40 | 5.50 | 144670 | 7891.25 | 1.61% |
| 2025-11-26 | 5.51 | 5.42 | -0.08 | -1.45% | 5.40 | 5.53 | 144668 | 7902.64 | 1.61% |
| 2025-11-25 | 5.56 | 5.50 | -0.01 | -0.18% | 5.49 | 5.57 | 190171 | 10521.23 | 2.12% |
| 2025-11-24 | 5.41 | 5.51 | 0.14 | 2.61% | 5.41 | 5.55 | 224226 | 12306.43 | 2.50% |
上证大盘股票行情在线 K线走势图
大西洋(600558)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
