退市大控(600747)股票行情
退市大控(600747)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 |
|---|
| 2019-12-06 | 0.25 | 0.26 | 0.00 | 0.00% | 0.24 | 0.26 | 667358 | 1708.94 | 6.27% |
| 2019-12-05 | 0.26 | 0.26 | -0.01 | -3.70% | 0.25 | 0.27 | 355529 | 920.63 | 3.34% |
| 2019-12-04 | 0.27 | 0.27 | -0.01 | -3.57% | 0.26 | 0.28 | 165906 | 445.47 | 1.56% |
| 2019-12-03 | 0.27 | 0.28 | 0.01 | 3.70% | 0.26 | 0.28 | 213625 | 575.24 | 2.01% |
| 2019-12-02 | 0.28 | 0.27 | -0.02 | -6.90% | 0.27 | 0.29 | 161364 | 447.62 | 1.52% |
| 2019-11-29 | 0.29 | 0.29 | 0.00 | 0.00% | 0.27 | 0.29 | 228188 | 641.95 | 2.14% |
| 2019-11-28 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 217445 | 630.18 | 2.04% |
| 2019-11-27 | 0.30 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 127682 | 371.47 | 1.20% |
| 2019-11-26 | 0.29 | 0.29 | 0.01 | 3.57% | 0.28 | 0.30 | 183013 | 530.70 | 1.72% |
| 2019-11-25 | 0.28 | 0.28 | 0.00 | 0.00% | 0.28 | 0.30 | 139856 | 400.15 | 1.31% |
| 2019-11-22 | 0.30 | 0.28 | -0.01 | -3.45% | 0.27 | 0.32 | 467641 | 1379.40 | 4.39% |
| 2019-11-21 | 0.26 | 0.29 | 0.03 | 11.54% | 0.25 | 0.29 | 506912 | 1391.73 | 4.76% |
| 2019-11-20 | 0.26 | 0.26 | 0.01 | 4.00% | 0.25 | 0.26 | 78041 | 198.39 | 0.73% |
| 2019-11-19 | 0.25 | 0.25 | 0.00 | 0.00% | 0.25 | 0.26 | 88332 | 223.77 | 0.83% |
| 2019-11-18 | 0.25 | 0.25 | 0.00 | 0.00% | 0.24 | 0.26 | 162908 | 404.86 | 1.53% |
| 2019-11-15 | 0.25 | 0.25 | -0.01 | -3.85% | 0.25 | 0.26 | 121249 | 305.45 | 1.14% |
| 2019-11-14 | 0.25 | 0.26 | 0.01 | 4.00% | 0.24 | 0.26 | 119878 | 299.76 | 1.13% |
| 2019-11-13 | 0.26 | 0.25 | -0.01 | -3.85% | 0.24 | 0.26 | 313813 | 781.18 | 2.95% |
| 2019-11-12 | 0.27 | 0.26 | 0.00 | 0.00% | 0.25 | 0.27 | 284956 | 732.84 | 2.68% |
| 2019-11-11 | 0.26 | 0.26 | 0.00 | 0.00% | 0.26 | 0.28 | 390440 | 1031.42 | 3.67% |
| 2019-11-08 | 0.24 | 0.26 | 0.01 | 4.00% | 0.24 | 0.28 | 1536056 | 3943.19 | 14.43% |
| 2019-11-07 | 0.25 | 0.25 | -0.03 | -10.71% | 0.25 | 0.25 | 76253 | 190.63 | 0.72% |
| 2019-11-06 | 0.28 | 0.28 | -0.03 | -9.68% | 0.28 | 0.28 | 3071 | 8.60 | 0.03% |
| 2019-11-05 | 0.31 | 0.31 | -0.03 | -8.82% | 0.31 | 0.31 | 1329 | 4.12 | 0.01% |
| 2019-11-04 | 0.34 | 0.34 | -0.04 | -10.53% | 0.34 | 0.34 | 478 | 1.63 | 0.00% |
| 2019-11-01 | 0.38 | 0.38 | -0.04 | -9.52% | 0.38 | 0.38 | 1881 | 7.15 | 0.02% |
| 2019-10-31 | 0.42 | 0.42 | -0.05 | -10.64% | 0.42 | 0.42 | 397 | 1.67 | 0.00% |
| 2019-10-30 | 0.47 | 0.47 | -0.05 | -9.62% | 0.47 | 0.47 | 444 | 2.09 | 0.00% |
| 2019-10-29 | 0.52 | 0.52 | -0.06 | -10.34% | 0.52 | 0.52 | 101 | 0.53 | 0.00% |
| 2019-10-28 | 0.58 | 0.58 | -0.06 | -9.38% | 0.58 | 0.58 | 74 | 0.43 | 0.00% |
| 2019-09-19 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 104667 | 669.87 | 0.98% |
| 2019-09-18 | 0.67 | 0.67 | -0.04 | -5.63% | 0.67 | 0.67 | 11982 | 80.28 | 0.11% |
| 2019-09-17 | 0.71 | 0.71 | -0.04 | -5.33% | 0.71 | 0.71 | 11951 | 84.85 | 0.11% |
| 2019-09-16 | 0.75 | 0.75 | -0.04 | -5.06% | 0.75 | 0.75 | 14693 | 110.20 | 0.14% |
| 2019-09-12 | 0.79 | 0.79 | -0.04 | -4.82% | 0.79 | 0.86 | 1246309 | 9920.52 | 11.71% |
| 2019-09-11 | 0.83 | 0.83 | -0.04 | -4.60% | 0.83 | 0.84 | 414181 | 3438.79 | 3.89% |
| 2019-09-10 | 0.89 | 0.87 | -0.04 | -4.40% | 0.86 | 0.92 | 562543 | 5007.99 | 5.29% |
| 2019-09-09 | 0.92 | 0.91 | -0.01 | -1.09% | 0.91 | 0.93 | 216381 | 1989.46 | 2.03% |
| 2019-09-06 | 0.92 | 0.92 | 0.00 | 0.00% | 0.91 | 0.93 | 196239 | 1807.04 | 1.84% |
| 2019-09-05 | 0.94 | 0.92 | 0.00 | 0.00% | 0.91 | 0.94 | 374689 | 3472.74 | 3.52% |
| 2019-09-04 | 0.90 | 0.92 | -0.01 | -1.08% | 0.90 | 0.93 | 314923 | 2860.42 | 2.96% |
| 2019-09-03 | 0.92 | 0.93 | 0.01 | 1.09% | 0.91 | 0.94 | 221027 | 2047.16 | 2.08% |
| 2019-09-02 | 0.91 | 0.92 | -0.01 | -1.08% | 0.91 | 0.93 | 211929 | 1941.73 | 1.99% |
| 2019-08-30 | 0.91 | 0.93 | 0.01 | 1.09% | 0.89 | 0.93 | 359324 | 3279.05 | 3.38% |
| 2019-08-29 | 0.91 | 0.92 | -0.01 | -1.08% | 0.90 | 0.94 | 378419 | 3469.16 | 3.56% |
| 2019-08-28 | 0.90 | 0.93 | 0.01 | 1.09% | 0.88 | 0.96 | 458760 | 4205.37 | 4.31% |
| 2019-08-27 | 0.91 | 0.92 | 0.01 | 1.10% | 0.90 | 0.94 | 244262 | 2257.20 | 2.29% |
| 2019-08-26 | 0.89 | 0.91 | -0.01 | -1.09% | 0.88 | 0.94 | 431454 | 3930.72 | 4.05% |
| 2019-08-23 | 0.92 | 0.92 | -0.03 | -3.16% | 0.90 | 0.95 | 455078 | 4174.92 | 4.28% |
| 2019-08-22 | 0.98 | 0.95 | -0.05 | -5.00% | 0.95 | 0.98 | 535298 | 5106.66 | 5.03% |
| 2019-08-21 | 0.96 | 1.00 | 0.03 | 3.09% | 0.96 | 1.01 | 408145 | 4041.86 | 3.83% |
| 2019-08-20 | 0.92 | 0.97 | 0.03 | 3.19% | 0.91 | 0.99 | 458069 | 4334.18 | 4.30% |
| 2019-08-19 | 0.92 | 0.94 | 0.01 | 1.08% | 0.90 | 0.95 | 386917 | 3558.65 | 3.64% |
| 2019-08-16 | 0.91 | 0.93 | 0.01 | 1.09% | 0.90 | 0.95 | 199330 | 1844.35 | 1.87% |
| 2019-08-15 | 0.91 | 0.92 | -0.01 | -1.08% | 0.89 | 0.92 | 166794 | 1506.39 | 1.57% |
| 2019-08-14 | 0.94 | 0.93 | 0.00 | 0.00% | 0.91 | 0.94 | 159408 | 1475.33 | 1.50% |
| 2019-08-13 | 0.94 | 0.93 | -0.02 | -2.11% | 0.92 | 0.95 | 118123 | 1102.58 | 1.11% |
| 2019-08-12 | 0.93 | 0.95 | 0.01 | 1.06% | 0.92 | 0.95 | 130747 | 1225.28 | 1.23% |
| 2019-08-09 | 0.94 | 0.94 | 0.00 | 0.00% | 0.92 | 0.96 | 122800 | 1156.72 | 1.15% |
| 2019-08-08 | 0.93 | 0.94 | -0.01 | -1.05% | 0.93 | 0.95 | 113469 | 1065.44 | 1.07% |
| 2019-08-07 | 0.90 | 0.95 | 0.03 | 3.26% | 0.88 | 0.96 | 268990 | 2461.07 | 2.53% |
| 2019-08-06 | 0.91 | 0.92 | -0.01 | -1.08% | 0.88 | 0.92 | 354502 | 3139.41 | 3.33% |
| 2019-08-05 | 0.96 | 0.93 | -0.04 | -4.12% | 0.92 | 0.96 | 207772 | 1951.59 | 1.95% |
| 2019-08-02 | 0.99 | 0.97 | -0.03 | -3.00% | 0.95 | 1.00 | 144142 | 1407.69 | 1.35% |
| 2019-08-01 | 0.99 | 1.00 | 0.01 | 1.01% | 0.98 | 1.00 | 63941 | 634.14 | 0.60% |
| 2019-07-31 | 1.00 | 0.99 | -0.01 | -1.00% | 0.99 | 1.01 | 72301 | 719.65 | 0.68% |
| 2019-07-30 | 1.00 | 1.00 | -0.01 | -0.99% | 0.99 | 1.01 | 125746 | 1256.33 | 1.18% |
| 2019-07-29 | 1.01 | 1.01 | -0.01 | -0.98% | 1.00 | 1.03 | 179785 | 1816.40 | 1.69% |
| 2019-07-26 | 0.99 | 1.02 | 0.03 | 3.03% | 0.97 | 1.02 | 229917 | 2300.78 | 2.16% |
| 2019-07-25 | 0.98 | 0.99 | 0.00 | 0.00% | 0.97 | 0.99 | 130767 | 1284.89 | 1.23% |
| 2019-07-24 | 0.98 | 0.99 | 0.01 | 1.02% | 0.97 | 1.00 | 115323 | 1139.21 | 1.08% |
| 2019-07-23 | 0.97 | 0.98 | 0.00 | 0.00% | 0.96 | 0.98 | 69626 | 676.49 | 0.65% |
| 2019-07-22 | 1.00 | 0.98 | -0.02 | -2.00% | 0.96 | 1.01 | 102043 | 1002.26 | 0.96% |
| 2019-07-19 | 1.00 | 1.00 | -0.01 | -0.99% | 0.99 | 1.02 | 117255 | 1178.82 | 1.10% |
| 2019-07-18 | 0.99 | 1.01 | 0.02 | 2.02% | 0.97 | 1.02 | 182727 | 1806.45 | 1.72% |
| 2019-07-17 | 0.98 | 0.99 | 0.01 | 1.02% | 0.97 | 1.00 | 112943 | 1109.56 | 1.06% |
| 2019-07-16 | 0.97 | 0.98 | 0.01 | 1.03% | 0.95 | 0.99 | 133658 | 1303.35 | 1.26% |
| 2019-07-15 | 0.97 | 0.97 | -0.02 | -2.02% | 0.95 | 0.98 | 177675 | 1713.89 | 1.67% |
| 2019-07-12 | 1.02 | 0.99 | -0.04 | -3.88% | 0.98 | 1.02 | 228053 | 2274.51 | 2.14% |
| 2019-07-11 | 1.04 | 1.03 | -0.01 | -0.96% | 1.02 | 1.05 | 139237 | 1434.09 | 1.31% |
上证大盘股票行情在线 K线走势图
