电子城(600658)股票行情
电子城(600658)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 | 4.15 | 4.19 | 0.02 | 0.48% | 4.13 | 4.19 | 66944 | 2788.92 | 0.60% |
| 2025-03-27 | 4.25 | 4.17 | -0.08 | -1.88% | 4.15 | 4.25 | 61777 | 2586.09 | 0.55% |
| 2025-03-26 | 4.19 | 4.25 | 0.06 | 1.43% | 4.16 | 4.28 | 84614 | 3595.55 | 0.76% |
| 2025-03-25 | 4.14 | 4.19 | 0.04 | 0.96% | 4.10 | 4.22 | 92914 | 3863.99 | 0.83% |
| 2025-03-24 | 4.32 | 4.15 | -0.20 | -4.60% | 4.08 | 4.35 | 165215 | 6901.30 | 1.48% |
| 2025-03-21 | 4.35 | 4.35 | -0.04 | -0.91% | 4.29 | 4.40 | 171793 | 7443.90 | 1.54% |
| 2025-03-20 | 4.38 | 4.39 | -0.01 | -0.23% | 4.35 | 4.44 | 95485 | 4197.34 | 0.85% |
| 2025-03-19 | 4.45 | 4.40 | -0.06 | -1.35% | 4.38 | 4.50 | 115146 | 5084.58 | 1.03% |
| 2025-03-18 | 4.52 | 4.46 | -0.05 | -1.11% | 4.44 | 4.52 | 105355 | 4705.27 | 0.94% |
| 2025-03-17 | 4.53 | 4.51 | -0.02 | -0.44% | 4.49 | 4.57 | 135726 | 6133.50 | 1.21% |
| 2025-03-14 | 4.50 | 4.53 | 0.04 | 0.89% | 4.46 | 4.56 | 175836 | 7938.90 | 1.57% |
| 2025-03-13 | 4.56 | 4.49 | -0.08 | -1.75% | 4.45 | 4.57 | 155128 | 6983.46 | 1.39% |
| 2025-03-12 | 4.45 | 4.57 | 0.08 | 1.78% | 4.45 | 4.68 | 373140 | 17048.47 | 3.34% |
| 2025-03-11 | 4.32 | 4.49 | 0.12 | 2.75% | 4.28 | 4.66 | 340717 | 15317.00 | 3.05% |
| 2025-03-10 | 4.39 | 4.37 | 0.01 | 0.23% | 4.32 | 4.42 | 109975 | 4796.08 | 0.98% |
| 2025-03-07 | 4.45 | 4.36 | -0.15 | -3.33% | 4.35 | 4.48 | 210549 | 9238.87 | 1.88% |
| 2025-03-06 | 4.37 | 4.51 | 0.16 | 3.68% | 4.34 | 4.71 | 300782 | 13550.48 | 2.69% |
| 2025-03-05 | 4.42 | 4.35 | -0.05 | -1.14% | 4.25 | 4.42 | 167597 | 7224.72 | 1.50% |
| 2025-03-04 | 4.39 | 4.40 | -0.01 | -0.23% | 4.35 | 4.42 | 143800 | 6307.45 | 1.29% |
| 2025-03-03 | 4.41 | 4.41 | 0.00 | 0.00% | 4.38 | 4.50 | 157185 | 6974.41 | 1.41% |
| 2025-02-28 | 4.66 | 4.41 | -0.28 | -5.97% | 4.40 | 4.66 | 288210 | 12955.03 | 2.58% |
| 2025-02-27 | 4.71 | 4.69 | 0.00 | 0.00% | 4.60 | 4.79 | 249720 | 11769.84 | 2.23% |
| 2025-02-26 | 4.67 | 4.69 | 0.02 | 0.43% | 4.63 | 4.74 | 172435 | 8089.32 | 1.54% |
| 2025-02-25 | 4.62 | 4.67 | 0.01 | 0.21% | 4.58 | 4.71 | 187642 | 8769.69 | 1.68% |
| 2025-02-24 | 4.64 | 4.66 | 0.00 | 0.00% | 4.62 | 4.73 | 172867 | 8082.30 | 1.55% |
| 2025-02-21 | 4.64 | 4.66 | 0.03 | 0.65% | 4.53 | 4.71 | 192869 | 8915.46 | 1.72% |
| 2025-02-20 | 4.62 | 4.63 | -0.06 | -1.28% | 4.60 | 4.66 | 181726 | 8407.34 | 1.62% |
| 2025-02-19 | 4.58 | 4.69 | 0.07 | 1.52% | 4.58 | 4.71 | 263426 | 12209.26 | 2.35% |
| 2025-02-18 | 4.82 | 4.62 | -0.14 | -2.94% | 4.60 | 4.83 | 347909 | 16357.94 | 3.11% |
| 2025-02-17 | 4.80 | 4.76 | -0.23 | -4.61% | 4.69 | 4.89 | 533013 | 25464.10 | 4.77% |
| 2025-02-14 | 5.18 | 4.99 | -0.19 | -3.67% | 4.96 | 5.50 | 941740 | 48846.48 | 8.42% |
| 2025-02-13 | 4.55 | 5.18 | 0.47 | 9.98% | 4.46 | 5.18 | 764303 | 37676.20 | 6.83% |
| 2025-02-12 | 4.91 | 4.71 | 0.25 | 5.61% | 4.69 | 4.91 | 607484 | 29278.03 | 5.43% |
| 2025-02-11 | 4.42 | 4.46 | 0.06 | 1.36% | 4.27 | 4.47 | 192840 | 8395.35 | 1.72% |
| 2025-02-10 | 4.25 | 4.40 | 0.23 | 5.52% | 4.20 | 4.43 | 216614 | 9418.22 | 1.94% |
| 2025-02-07 | 4.08 | 4.17 | 0.10 | 2.46% | 4.06 | 4.21 | 153138 | 6374.43 | 1.37% |
| 2025-02-06 | 4.04 | 4.07 | 0.02 | 0.49% | 3.94 | 4.08 | 122378 | 4922.39 | 1.09% |
| 2025-02-05 | 3.95 | 4.05 | 0.12 | 3.05% | 3.95 | 4.06 | 99879 | 4017.40 | 0.89% |
| 2025-01-27 | 4.00 | 3.93 | -0.05 | -1.26% | 3.93 | 4.10 | 94138 | 3767.82 | 0.84% |
| 2025-01-24 | 3.98 | 3.98 | 0.00 | 0.00% | 3.93 | 4.02 | 102552 | 4084.35 | 0.92% |
| 2025-01-23 | 4.03 | 3.98 | 0.00 | 0.00% | 3.98 | 4.12 | 116893 | 4730.78 | 1.05% |
| 2025-01-22 | 4.02 | 3.98 | -0.07 | -1.73% | 3.95 | 4.06 | 110104 | 4391.78 | 0.98% |
| 2025-01-21 | 4.17 | 4.05 | -0.12 | -2.88% | 4.04 | 4.24 | 156079 | 6449.61 | 1.40% |
| 2025-01-20 | 3.98 | 4.17 | -0.04 | -0.95% | 3.95 | 4.24 | 186996 | 7665.09 | 1.67% |
| 2025-01-17 | 4.24 | 4.21 | -0.05 | -1.17% | 4.15 | 4.26 | 86874 | 3654.30 | 0.78% |
| 2025-01-16 | 4.23 | 4.26 | 0.01 | 0.24% | 4.22 | 4.34 | 79300 | 3387.69 | 0.71% |
| 2025-01-15 | 4.22 | 4.25 | 0.03 | 0.71% | 4.14 | 4.27 | 100272 | 4219.14 | 0.90% |
| 2025-01-14 | 4.13 | 4.22 | 0.12 | 2.93% | 4.10 | 4.22 | 104852 | 4372.57 | 0.94% |
| 2025-01-13 | 4.02 | 4.10 | 0.05 | 1.23% | 3.91 | 4.12 | 88668 | 3577.05 | 0.79% |
| 2025-01-10 | 4.20 | 4.05 | -0.16 | -3.80% | 4.05 | 4.23 | 88505 | 3664.31 | 0.79% |
| 2025-01-09 | 4.18 | 4.21 | 0.00 | 0.00% | 4.16 | 4.27 | 87791 | 3703.95 | 0.78% |
| 2025-01-08 | 4.22 | 4.21 | 0.00 | 0.00% | 4.08 | 4.25 | 102871 | 4293.15 | 0.92% |
| 2025-01-07 | 4.12 | 4.21 | 0.09 | 2.18% | 4.09 | 4.21 | 112102 | 4657.79 | 1.00% |
| 2025-01-06 | 4.10 | 4.12 | -0.03 | -0.72% | 4.00 | 4.20 | 103553 | 4257.56 | 0.93% |
| 2025-01-03 | 4.33 | 4.15 | -0.20 | -4.60% | 4.15 | 4.37 | 145580 | 6171.33 | 1.30% |
| 2025-01-02 | 4.35 | 4.35 | -0.03 | -0.68% | 4.32 | 4.50 | 116000 | 5121.18 | 1.04% |
| 2024-12-31 | 4.45 | 4.38 | -0.07 | -1.57% | 4.38 | 4.51 | 104455 | 4635.35 | 0.93% |
| 2024-12-30 | 4.49 | 4.45 | -0.11 | -2.41% | 4.40 | 4.55 | 107236 | 4765.11 | 0.96% |
| 2024-12-27 | 4.51 | 4.56 | 0.05 | 1.11% | 4.47 | 4.65 | 115893 | 5315.71 | 1.04% |
| 2024-12-26 | 4.48 | 4.51 | 0.05 | 1.12% | 4.46 | 4.53 | 89720 | 4038.48 | 0.80% |
| 2024-12-25 | 4.57 | 4.46 | -0.11 | -2.41% | 4.39 | 4.58 | 126783 | 5656.87 | 1.13% |
| 2024-12-24 | 4.60 | 4.57 | 0.00 | 0.00% | 4.46 | 4.62 | 139865 | 6348.91 | 1.25% |
| 2024-12-23 | 4.91 | 4.57 | -0.36 | -7.30% | 4.54 | 4.91 | 230049 | 10784.05 | 2.06% |
| 2024-12-20 | 4.92 | 4.93 | -0.01 | -0.20% | 4.88 | 4.95 | 126157 | 6197.65 | 1.13% |
| 2024-12-19 | 4.80 | 4.94 | 0.05 | 1.02% | 4.76 | 4.97 | 158845 | 7782.23 | 1.42% |
| 2024-12-18 | 4.82 | 4.89 | 0.09 | 1.88% | 4.70 | 4.98 | 164497 | 8033.94 | 1.47% |
| 2024-12-17 | 5.03 | 4.80 | -0.26 | -5.14% | 4.79 | 5.05 | 219510 | 10711.93 | 1.96% |
| 2024-12-16 | 5.09 | 5.06 | -0.03 | -0.59% | 5.01 | 5.19 | 185703 | 9450.02 | 1.66% |
| 2024-12-13 | 5.22 | 5.09 | -0.19 | -3.60% | 5.08 | 5.22 | 319053 | 16329.54 | 2.85% |
| 2024-12-12 | 5.18 | 5.28 | 0.08 | 1.54% | 5.12 | 5.28 | 279635 | 14603.92 | 2.50% |
| 2024-12-11 | 5.16 | 5.20 | 0.04 | 0.78% | 5.11 | 5.30 | 277497 | 14508.98 | 2.48% |
| 2024-12-10 | 5.36 | 5.16 | 0.02 | 0.39% | 5.14 | 5.39 | 380146 | 20009.50 | 3.40% |
| 2024-12-09 | 5.32 | 5.14 | -0.18 | -3.38% | 5.11 | 5.33 | 312815 | 16183.34 | 2.80% |
| 2024-12-06 | 5.32 | 5.32 | 0.00 | 0.00% | 5.20 | 5.38 | 349671 | 18466.90 | 3.13% |
| 2024-12-05 | 5.40 | 5.32 | -0.10 | -1.85% | 5.24 | 5.40 | 390720 | 20671.94 | 3.49% |
| 2024-12-04 | 5.32 | 5.42 | 0.07 | 1.31% | 5.23 | 5.60 | 705803 | 38333.62 | 6.31% |
| 2024-12-03 | 5.11 | 5.35 | 0.22 | 4.29% | 5.07 | 5.41 | 712892 | 37530.37 | 6.37% |
| 2024-12-02 | 5.04 | 5.13 | 0.09 | 1.79% | 4.97 | 5.17 | 488885 | 24976.95 | 4.37% |
| 2024-11-29 | 5.11 | 5.04 | -0.25 | -4.73% | 4.96 | 5.17 | 816547 | 41320.03 | 7.30% |
| 2024-11-28 | 4.93 | 5.29 | 0.44 | 9.07% | 4.91 | 5.34 | 1091932 | 57494.43 | 9.76% |
上证大盘股票行情在线 K线走势图
