交运股份(600676)股票行情
交运股份(600676)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 | 4.11 | 4.07 | -0.05 | -1.21% | 4.06 | 4.13 | 91360 | 3734.47 | 0.89% |
| 2025-03-27 | 4.17 | 4.12 | -0.08 | -1.90% | 4.09 | 4.20 | 99703 | 4115.64 | 0.97% |
| 2025-03-26 | 4.13 | 4.20 | 0.07 | 1.69% | 4.13 | 4.23 | 116307 | 4874.91 | 1.13% |
| 2025-03-25 | 4.15 | 4.13 | -0.03 | -0.72% | 4.08 | 4.18 | 111219 | 4582.02 | 1.08% |
| 2025-03-24 | 4.30 | 4.16 | -0.15 | -3.48% | 4.08 | 4.31 | 157171 | 6541.81 | 1.53% |
| 2025-03-21 | 4.40 | 4.31 | -0.12 | -2.71% | 4.28 | 4.42 | 125272 | 5435.55 | 1.22% |
| 2025-03-20 | 4.38 | 4.43 | 0.05 | 1.14% | 4.36 | 4.47 | 162337 | 7188.36 | 1.58% |
| 2025-03-19 | 4.36 | 4.38 | 0.00 | 0.00% | 4.35 | 4.44 | 97819 | 4297.10 | 0.95% |
| 2025-03-18 | 4.38 | 4.38 | -0.02 | -0.45% | 4.35 | 4.44 | 117045 | 5136.47 | 1.14% |
| 2025-03-17 | 4.32 | 4.40 | 0.11 | 2.56% | 4.32 | 4.42 | 157960 | 6903.30 | 1.54% |
| 2025-03-14 | 4.22 | 4.29 | 0.08 | 1.90% | 4.16 | 4.30 | 147168 | 6241.36 | 1.43% |
| 2025-03-13 | 4.27 | 4.21 | -0.10 | -2.32% | 4.16 | 4.32 | 163990 | 6920.89 | 1.59% |
| 2025-03-12 | 4.28 | 4.31 | 0.04 | 0.94% | 4.28 | 4.42 | 170123 | 7387.80 | 1.65% |
| 2025-03-11 | 4.24 | 4.27 | 0.00 | 0.00% | 4.20 | 4.40 | 142002 | 6094.14 | 1.38% |
| 2025-03-10 | 4.25 | 4.27 | 0.02 | 0.47% | 4.22 | 4.32 | 96526 | 4117.72 | 0.94% |
| 2025-03-07 | 4.33 | 4.25 | -0.11 | -2.52% | 4.21 | 4.37 | 177101 | 7584.23 | 1.72% |
| 2025-03-06 | 4.28 | 4.36 | 0.09 | 2.11% | 4.26 | 4.38 | 136104 | 5881.83 | 1.32% |
| 2025-03-05 | 4.34 | 4.27 | -0.08 | -1.84% | 4.22 | 4.35 | 126358 | 5380.58 | 1.23% |
| 2025-03-04 | 4.28 | 4.35 | 0.03 | 0.69% | 4.26 | 4.36 | 71850 | 3103.71 | 0.70% |
| 2025-03-03 | 4.36 | 4.32 | -0.04 | -0.92% | 4.28 | 4.42 | 120374 | 5238.69 | 1.17% |
| 2025-02-28 | 4.54 | 4.36 | -0.20 | -4.39% | 4.35 | 4.57 | 151255 | 6714.65 | 1.47% |
| 2025-02-27 | 4.59 | 4.56 | -0.03 | -0.65% | 4.46 | 4.68 | 155970 | 7130.17 | 1.52% |
| 2025-02-26 | 4.51 | 4.59 | 0.08 | 1.77% | 4.51 | 4.67 | 186111 | 8561.41 | 1.81% |
| 2025-02-25 | 4.45 | 4.51 | 0.05 | 1.12% | 4.41 | 4.57 | 179596 | 8101.47 | 1.75% |
| 2025-02-24 | 4.47 | 4.46 | -0.04 | -0.89% | 4.43 | 4.54 | 162850 | 7300.08 | 1.58% |
| 2025-02-21 | 4.54 | 4.50 | -0.06 | -1.32% | 4.45 | 4.60 | 151349 | 6807.43 | 1.47% |
| 2025-02-20 | 4.46 | 4.56 | 0.10 | 2.24% | 4.41 | 4.65 | 197857 | 8985.04 | 1.92% |
| 2025-02-19 | 4.47 | 4.46 | 0.06 | 1.36% | 4.40 | 4.49 | 112151 | 4985.63 | 1.09% |
| 2025-02-18 | 4.55 | 4.40 | -0.15 | -3.30% | 4.38 | 4.56 | 139754 | 6234.91 | 1.36% |
| 2025-02-17 | 4.52 | 4.55 | 0.04 | 0.89% | 4.48 | 4.57 | 137035 | 6206.50 | 1.33% |
| 2025-02-14 | 4.56 | 4.51 | -0.06 | -1.31% | 4.47 | 4.60 | 154584 | 6983.72 | 1.50% |
| 2025-02-13 | 4.59 | 4.57 | -0.04 | -0.87% | 4.57 | 4.70 | 187320 | 8658.17 | 1.82% |
| 2025-02-12 | 4.59 | 4.61 | 0.01 | 0.22% | 4.47 | 4.63 | 239690 | 10892.98 | 2.33% |
| 2025-02-11 | 4.58 | 4.60 | 0.03 | 0.66% | 4.46 | 4.72 | 249883 | 11401.93 | 2.43% |
| 2025-02-10 | 4.48 | 4.57 | 0.10 | 2.24% | 4.48 | 4.57 | 123730 | 5613.50 | 1.20% |
| 2025-02-07 | 4.44 | 4.47 | 0.02 | 0.45% | 4.39 | 4.58 | 175928 | 7920.84 | 1.71% |
| 2025-02-06 | 4.32 | 4.45 | 0.16 | 3.73% | 4.26 | 4.46 | 167779 | 7373.79 | 1.63% |
| 2025-02-05 | 4.30 | 4.29 | 0.07 | 1.66% | 4.22 | 4.31 | 75682 | 3235.25 | 0.74% |
| 2025-01-27 | 4.29 | 4.22 | -0.07 | -1.63% | 4.21 | 4.38 | 116474 | 4994.65 | 1.13% |
| 2025-01-24 | 4.21 | 4.29 | 0.07 | 1.66% | 4.16 | 4.30 | 108939 | 4614.13 | 1.06% |
| 2025-01-23 | 4.20 | 4.22 | 0.04 | 0.96% | 4.20 | 4.35 | 154629 | 6623.46 | 1.50% |
| 2025-01-22 | 4.28 | 4.18 | -0.12 | -2.79% | 4.16 | 4.28 | 95226 | 3995.93 | 0.93% |
| 2025-01-21 | 4.36 | 4.30 | -0.06 | -1.38% | 4.23 | 4.40 | 111810 | 4800.56 | 1.09% |
| 2025-01-20 | 4.38 | 4.36 | 0.03 | 0.69% | 4.27 | 4.48 | 123319 | 5383.93 | 1.20% |
| 2025-01-17 | 4.38 | 4.33 | -0.11 | -2.48% | 4.26 | 4.40 | 156603 | 6762.45 | 1.52% |
| 2025-01-16 | 4.37 | 4.44 | 0.09 | 2.07% | 4.36 | 4.48 | 158283 | 7001.69 | 1.54% |
| 2025-01-15 | 4.35 | 4.35 | 0.01 | 0.23% | 4.26 | 4.40 | 116608 | 5047.75 | 1.13% |
| 2025-01-14 | 4.12 | 4.34 | 0.23 | 5.60% | 4.10 | 4.34 | 149204 | 6355.19 | 1.45% |
| 2025-01-13 | 4.06 | 4.11 | -0.04 | -0.96% | 4.00 | 4.14 | 117871 | 4804.02 | 1.15% |
| 2025-01-10 | 4.27 | 4.15 | -0.12 | -2.81% | 4.11 | 4.38 | 227635 | 9722.59 | 2.21% |
| 2025-01-09 | 4.23 | 4.27 | 0.02 | 0.47% | 4.20 | 4.33 | 128271 | 5475.49 | 1.25% |
| 2025-01-08 | 4.28 | 4.25 | -0.03 | -0.70% | 4.09 | 4.31 | 166261 | 6997.34 | 1.62% |
| 2025-01-07 | 4.19 | 4.28 | 0.08 | 1.90% | 4.17 | 4.28 | 120631 | 5099.90 | 1.17% |
| 2025-01-06 | 4.25 | 4.20 | -0.07 | -1.64% | 4.06 | 4.29 | 148977 | 6239.33 | 1.45% |
| 2025-01-03 | 4.44 | 4.27 | -0.17 | -3.83% | 4.22 | 4.49 | 198579 | 8541.79 | 1.93% |
| 2025-01-02 | 4.51 | 4.44 | -0.07 | -1.55% | 4.41 | 4.62 | 171349 | 7731.46 | 1.67% |
| 2024-12-31 | 4.67 | 4.51 | -0.14 | -3.01% | 4.49 | 4.70 | 197254 | 9020.31 | 1.92% |
| 2024-12-30 | 4.90 | 4.65 | -0.26 | -5.30% | 4.65 | 4.90 | 286071 | 13468.15 | 2.78% |
| 2024-12-27 | 4.88 | 4.91 | 0.04 | 0.82% | 4.83 | 5.08 | 222214 | 11049.23 | 2.16% |
| 2024-12-26 | 4.88 | 4.87 | 0.02 | 0.41% | 4.77 | 4.93 | 227601 | 11062.93 | 2.21% |
| 2024-12-25 | 5.17 | 4.85 | -0.40 | -7.62% | 4.74 | 5.22 | 481867 | 23584.84 | 4.69% |
| 2024-12-24 | 5.44 | 5.25 | 0.05 | 0.96% | 5.15 | 5.59 | 422006 | 22280.23 | 4.10% |
| 2024-12-23 | 5.75 | 5.20 | -0.46 | -8.13% | 5.20 | 5.84 | 486144 | 26352.76 | 4.73% |
| 2024-12-20 | 5.77 | 5.66 | -0.18 | -3.08% | 5.63 | 5.96 | 755251 | 43450.65 | 7.34% |
| 2024-12-19 | 5.88 | 5.84 | 0.05 | 0.86% | 5.72 | 6.37 | 1198979 | 72267.98 | 11.66% |
| 2024-12-18 | 5.22 | 5.79 | 0.53 | 10.08% | 5.18 | 5.79 | 477311 | 26288.63 | 4.64% |
| 2024-12-17 | 5.60 | 5.26 | -0.42 | -7.39% | 5.23 | 5.60 | 495337 | 26474.55 | 4.82% |
| 2024-12-16 | 5.80 | 5.68 | -0.27 | -4.54% | 5.50 | 5.82 | 687497 | 38907.13 | 6.68% |
| 2024-12-13 | 5.73 | 5.95 | 0.22 | 3.84% | 5.56 | 6.03 | 992639 | 58163.30 | 9.65% |
| 2024-12-12 | 5.70 | 5.73 | 0.16 | 2.87% | 5.60 | 5.95 | 1218401 | 69893.51 | 11.85% |
| 2024-12-11 | 5.15 | 5.57 | 0.51 | 10.08% | 5.14 | 5.57 | 734395 | 39965.53 | 7.14% |
| 2024-12-10 | 5.15 | 5.06 | 0.03 | 0.60% | 5.04 | 5.19 | 375593 | 19157.13 | 3.65% |
| 2024-12-09 | 5.08 | 5.03 | -0.05 | -0.98% | 4.95 | 5.15 | 298776 | 15069.74 | 2.90% |
| 2024-12-06 | 5.00 | 5.08 | 0.08 | 1.60% | 4.93 | 5.13 | 355318 | 17930.84 | 3.45% |
| 2024-12-05 | 4.93 | 5.00 | 0.08 | 1.63% | 4.91 | 5.01 | 249886 | 12402.53 | 2.43% |
| 2024-12-04 | 5.06 | 4.92 | -0.15 | -2.96% | 4.90 | 5.07 | 323734 | 16176.37 | 3.15% |
| 2024-12-03 | 5.10 | 5.07 | -0.04 | -0.78% | 4.95 | 5.16 | 428450 | 21578.39 | 4.17% |
| 2024-12-02 | 4.90 | 5.11 | 0.24 | 4.93% | 4.86 | 5.14 | 547696 | 27586.82 | 5.33% |
| 2024-11-29 | 4.88 | 4.87 | -0.03 | -0.61% | 4.81 | 5.02 | 386708 | 18916.26 | 3.76% |
| 2024-11-28 | 4.95 | 4.90 | 0.01 | 0.20% | 4.90 | 5.06 | 461719 | 22994.14 | 4.49% |
上证大盘股票行情在线 K线走势图
