卧龙电驱(600580)股票行情
卧龙电驱(600580)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 | 29.00 | 28.85 | -0.23 | -0.79% | 28.64 | 30.50 | 1454300 | 427599.62 | 11.16% |
| 2025-03-27 | 29.92 | 29.08 | -1.73 | -5.62% | 29.08 | 31.00 | 2095770 | 627713.56 | 16.09% |
| 2025-03-26 | 27.13 | 30.81 | 2.61 | 9.26% | 27.13 | 31.02 | 2983092 | 900662.38 | 22.90% |
| 2025-03-25 | 30.49 | 28.20 | -1.17 | -3.98% | 28.00 | 30.82 | 2408535 | 709425.69 | 18.49% |
| 2025-03-24 | 26.44 | 29.37 | 2.67 | 10.00% | 25.60 | 29.37 | 2271748 | 634263.94 | 17.44% |
| 2025-03-21 | 27.78 | 26.70 | -1.43 | -5.08% | 26.39 | 28.06 | 1064105 | 286978.62 | 8.17% |
| 2025-03-20 | 28.25 | 28.13 | -0.40 | -1.40% | 27.80 | 29.23 | 1261044 | 358869.31 | 9.68% |
| 2025-03-19 | 28.10 | 28.53 | 0.15 | 0.53% | 27.55 | 28.96 | 1279834 | 362832.94 | 9.83% |
| 2025-03-18 | 27.98 | 28.38 | 0.30 | 1.07% | 27.75 | 28.80 | 1077379 | 303445.88 | 8.27% |
| 2025-03-17 | 28.00 | 28.08 | 0.94 | 3.46% | 27.30 | 28.55 | 1330256 | 372950.94 | 10.21% |
| 2025-03-14 | 25.75 | 27.14 | 0.97 | 3.71% | 25.70 | 27.34 | 1025362 | 273200.34 | 7.87% |
| 2025-03-13 | 27.54 | 26.17 | -1.37 | -4.97% | 25.71 | 27.54 | 1150727 | 302297.69 | 8.83% |
| 2025-03-12 | 28.26 | 27.54 | -0.63 | -2.24% | 27.53 | 28.46 | 1010222 | 282398.78 | 7.76% |
| 2025-03-11 | 27.80 | 28.17 | -0.49 | -1.71% | 27.26 | 29.10 | 1395459 | 390495.47 | 10.71% |
| 2025-03-10 | 28.78 | 28.66 | 0.08 | 0.28% | 28.15 | 29.77 | 1644135 | 476044.28 | 12.62% |
| 2025-03-07 | 26.94 | 28.58 | 1.26 | 4.61% | 26.57 | 29.88 | 2008029 | 558718.38 | 15.42% |
| 2025-03-06 | 26.40 | 27.32 | 1.15 | 4.39% | 26.12 | 27.68 | 1406482 | 380268.81 | 10.80% |
| 2025-03-05 | 25.51 | 26.17 | 0.46 | 1.79% | 25.40 | 26.20 | 1038773 | 268667.66 | 7.97% |
| 2025-03-04 | 24.73 | 25.71 | 0.23 | 0.90% | 24.68 | 26.26 | 1164406 | 299610.19 | 8.94% |
| 2025-03-03 | 25.80 | 25.48 | -0.17 | -0.66% | 24.91 | 26.11 | 1023847 | 261483.92 | 7.86% |
| 2025-02-28 | 27.55 | 25.65 | -2.39 | -8.52% | 25.59 | 27.65 | 1562702 | 411414.91 | 12.00% |
| 2025-02-27 | 28.40 | 28.04 | -0.98 | -3.38% | 27.00 | 28.96 | 1915426 | 538568.94 | 14.70% |
| 2025-02-26 | 29.60 | 29.02 | -0.27 | -0.92% | 29.00 | 32.00 | 2584795 | 779936.38 | 19.84% |
| 2025-02-25 | 27.70 | 29.29 | 0.60 | 2.09% | 27.55 | 30.44 | 2004036 | 583689.69 | 15.38% |
| 2025-02-24 | 28.28 | 28.69 | 0.52 | 1.85% | 26.85 | 29.41 | 1918885 | 543815.25 | 14.73% |
| 2025-02-21 | 27.30 | 28.17 | 0.27 | 0.97% | 27.20 | 28.60 | 1861367 | 519818.69 | 14.29% |
| 2025-02-20 | 28.39 | 27.90 | -0.71 | -2.48% | 27.40 | 30.50 | 2628709 | 748052.00 | 20.18% |
| 2025-02-19 | 26.05 | 28.61 | 2.01 | 7.56% | 26.05 | 29.26 | 2627839 | 741318.50 | 20.17% |
| 2025-02-18 | 26.39 | 26.60 | 0.13 | 0.49% | 25.65 | 27.81 | 2031743 | 539558.12 | 15.60% |
| 2025-02-17 | 24.80 | 26.47 | 1.67 | 6.73% | 24.73 | 26.58 | 2125452 | 546369.62 | 16.32% |
| 2025-02-14 | 24.55 | 24.80 | -0.58 | -2.29% | 24.36 | 25.77 | 1918807 | 478500.59 | 14.73% |
| 2025-02-13 | 28.00 | 25.38 | -2.60 | -9.29% | 25.18 | 28.89 | 2740887 | 724509.19 | 21.04% |
| 2025-02-12 | 26.60 | 27.98 | 0.77 | 2.83% | 26.31 | 28.60 | 1825897 | 503277.00 | 14.02% |
| 2025-02-11 | 26.30 | 27.21 | 0.10 | 0.37% | 25.66 | 28.15 | 2104561 | 567931.12 | 16.16% |
| 2025-02-10 | 27.04 | 27.11 | 0.57 | 2.15% | 25.88 | 27.75 | 2633390 | 703173.50 | 20.22% |
| 2025-02-07 | 23.80 | 26.54 | 2.41 | 9.99% | 23.70 | 26.54 | 1979754 | 513119.59 | 15.20% |
| 2025-02-06 | 22.50 | 24.13 | 1.37 | 6.02% | 22.45 | 25.04 | 2657394 | 628091.12 | 20.40% |
| 2025-02-05 | 20.71 | 22.76 | 2.07 | 10.00% | 20.69 | 22.76 | 2274479 | 503071.03 | 17.46% |
| 2025-01-27 | 21.03 | 20.69 | -0.50 | -2.36% | 20.11 | 21.36 | 1563820 | 320646.59 | 12.01% |
| 2025-01-24 | 19.37 | 21.19 | 1.57 | 8.00% | 19.37 | 21.58 | 2312533 | 480648.72 | 17.75% |
| 2025-01-23 | 20.60 | 19.62 | -0.65 | -3.21% | 19.41 | 21.00 | 1707683 | 346284.84 | 13.11% |
| 2025-01-22 | 20.30 | 20.27 | -0.43 | -2.08% | 19.83 | 21.10 | 1511222 | 307670.69 | 11.60% |
| 2025-01-21 | 19.51 | 20.70 | 1.00 | 5.08% | 19.42 | 21.48 | 1991371 | 410360.59 | 15.29% |
| 2025-01-20 | 19.50 | 19.70 | 0.40 | 2.07% | 18.91 | 19.86 | 1632061 | 315586.78 | 12.53% |
| 2025-01-17 | 19.16 | 19.30 | 0.17 | 0.89% | 19.14 | 20.38 | 1612576 | 315475.50 | 12.38% |
| 2025-01-16 | 19.00 | 19.13 | 0.04 | 0.21% | 18.93 | 20.00 | 1760920 | 341483.81 | 13.52% |
| 2025-01-15 | 19.28 | 19.09 | 0.22 | 1.17% | 18.82 | 20.12 | 2304016 | 444061.09 | 17.69% |
| 2025-01-14 | 17.00 | 18.87 | 1.72 | 10.03% | 16.88 | 18.87 | 1374770 | 252162.41 | 10.55% |
| 2025-01-13 | 16.52 | 17.15 | 0.27 | 1.60% | 16.52 | 17.70 | 1305089 | 223407.16 | 10.02% |
| 2025-01-10 | 17.18 | 16.88 | -0.30 | -1.75% | 16.83 | 18.26 | 1564452 | 274484.31 | 12.01% |
| 2025-01-09 | 16.86 | 17.18 | -0.18 | -1.04% | 16.78 | 17.79 | 1526974 | 263454.62 | 11.72% |
| 2025-01-08 | 16.10 | 17.36 | 1.06 | 6.50% | 15.78 | 17.60 | 1869586 | 310573.06 | 14.35% |
| 2025-01-07 | 15.65 | 16.30 | 0.67 | 4.29% | 15.46 | 16.35 | 1159327 | 184129.66 | 8.90% |
| 2025-01-06 | 16.16 | 15.63 | -0.53 | -3.28% | 15.48 | 16.55 | 1192887 | 190333.52 | 9.16% |
| 2025-01-03 | 16.90 | 16.16 | -1.09 | -6.32% | 16.10 | 17.16 | 1510324 | 249656.86 | 11.59% |
| 2025-01-02 | 17.74 | 17.25 | 0.06 | 0.35% | 16.94 | 17.96 | 1646666 | 286568.34 | 12.59% |
| 2024-12-31 | 18.80 | 17.19 | -1.91 | -10.00% | 17.19 | 19.07 | 2112357 | 378880.47 | 16.15% |
| 2024-12-30 | 19.75 | 19.10 | 0.20 | 1.06% | 18.78 | 20.44 | 2875085 | 566370.31 | 21.98% |
| 2024-12-27 | 17.85 | 18.90 | 1.12 | 6.30% | 17.39 | 19.56 | 2701002 | 507649.62 | 20.65% |
| 2024-12-26 | 16.75 | 17.78 | 0.68 | 3.98% | 16.75 | 18.60 | 2064088 | 366882.25 | 15.78% |
| 2024-12-25 | 18.00 | 17.10 | 0.64 | 3.89% | 16.70 | 18.00 | 2448540 | 425474.28 | 18.72% |
| 2024-12-24 | 15.50 | 16.46 | 1.50 | 10.03% | 15.50 | 16.46 | 404617 | 65481.66 | 3.09% |
| 2024-12-23 | 15.14 | 14.96 | -0.09 | -0.60% | 14.85 | 15.49 | 408060 | 61662.18 | 3.12% |
| 2024-12-20 | 14.82 | 15.05 | 0.25 | 1.69% | 14.76 | 15.25 | 373011 | 56238.59 | 2.85% |
| 2024-12-19 | 14.64 | 14.80 | -0.03 | -0.20% | 14.51 | 14.90 | 271109 | 39932.20 | 2.07% |
| 2024-12-18 | 14.80 | 14.83 | 0.10 | 0.68% | 14.60 | 14.89 | 303390 | 44716.83 | 2.32% |
| 2024-12-17 | 15.24 | 14.73 | -0.47 | -3.09% | 14.69 | 15.35 | 378473 | 56514.91 | 2.89% |
| 2024-12-16 | 15.22 | 15.20 | -0.06 | -0.39% | 15.06 | 15.57 | 359016 | 54833.02 | 2.74% |
| 2024-12-13 | 15.67 | 15.26 | -0.44 | -2.80% | 15.22 | 15.74 | 454095 | 70088.94 | 3.47% |
| 2024-12-12 | 15.85 | 15.70 | -0.18 | -1.13% | 15.38 | 15.89 | 596858 | 93271.15 | 4.56% |
| 2024-12-11 | 16.02 | 15.88 | -0.31 | -1.91% | 15.79 | 16.12 | 588080 | 93647.74 | 4.50% |
| 2024-12-10 | 16.19 | 16.19 | 0.47 | 2.99% | 15.87 | 16.66 | 987647 | 160813.91 | 7.55% |
| 2024-12-09 | 16.00 | 15.72 | -0.28 | -1.75% | 15.68 | 16.34 | 637269 | 101425.96 | 4.87% |
| 2024-12-06 | 16.68 | 16.00 | -0.18 | -1.11% | 15.79 | 16.85 | 980751 | 158287.27 | 7.50% |
| 2024-12-05 | 15.34 | 16.18 | 0.87 | 5.68% | 15.34 | 16.22 | 1116049 | 177036.52 | 8.53% |
| 2024-12-04 | 15.18 | 15.31 | -0.17 | -1.10% | 15.00 | 15.88 | 738050 | 113742.30 | 5.64% |
| 2024-12-03 | 15.38 | 15.48 | 0.13 | 0.85% | 15.10 | 15.91 | 922699 | 143231.52 | 7.05% |
| 2024-12-02 | 14.73 | 15.35 | 0.79 | 5.43% | 14.66 | 15.40 | 883819 | 134128.39 | 6.76% |
| 2024-11-29 | 14.08 | 14.56 | 0.48 | 3.41% | 13.93 | 14.74 | 537187 | 77334.53 | 4.11% |
| 2024-11-28 | 14.12 | 14.08 | -0.01 | -0.07% | 14.02 | 14.40 | 406968 | 57700.70 | 3.11% |
上证大盘股票行情在线 K线走势图
