华润江中(600750)股票行情
华润江中(600750)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 |
|---|
| 2026-02-03 | 24.97 | 25.20 | 0.54 | 2.19% | 24.66 | 25.30 | 73033 | 18312.08 | 1.16% |
| 2026-02-02 | 24.89 | 24.66 | -0.20 | -0.80% | 24.55 | 25.28 | 89379 | 22284.75 | 1.42% |
| 2026-01-30 | 24.48 | 24.86 | 0.41 | 1.68% | 24.21 | 25.20 | 86323 | 21509.08 | 1.37% |
| 2026-01-29 | 24.25 | 24.45 | 0.20 | 0.82% | 24.10 | 24.48 | 52306 | 12737.93 | 0.83% |
| 2026-01-28 | 24.06 | 24.25 | 0.06 | 0.25% | 23.88 | 24.37 | 60865 | 14708.47 | 0.97% |
| 2026-01-27 | 24.79 | 24.19 | -0.30 | -1.22% | 24.03 | 24.79 | 70257 | 17003.31 | 1.12% |
| 2026-01-26 | 24.20 | 24.49 | 1.05 | 4.48% | 23.88 | 24.59 | 147518 | 35783.46 | 2.35% |
| 2026-01-23 | 22.73 | 23.44 | 0.70 | 3.08% | 22.73 | 23.52 | 101006 | 23357.11 | 1.61% |
| 2026-01-22 | 22.63 | 22.74 | 0.06 | 0.26% | 22.56 | 22.79 | 38019 | 8617.80 | 0.60% |
| 2026-01-21 | 22.85 | 22.68 | -0.23 | -1.00% | 22.56 | 22.86 | 55503 | 12596.28 | 0.88% |
| 2026-01-20 | 22.68 | 22.91 | 0.25 | 1.10% | 22.55 | 22.91 | 47888 | 10884.39 | 0.76% |
| 2026-01-19 | 22.56 | 22.66 | 0.10 | 0.44% | 22.53 | 22.87 | 37021 | 8403.77 | 0.59% |
| 2026-01-16 | 22.83 | 22.56 | -0.23 | -1.01% | 22.50 | 22.83 | 44382 | 10043.16 | 0.71% |
| 2026-01-15 | 22.62 | 22.79 | 0.16 | 0.71% | 22.55 | 22.94 | 42224 | 9617.42 | 0.67% |
| 2026-01-14 | 22.75 | 22.63 | -0.13 | -0.57% | 22.62 | 22.87 | 64325 | 14629.15 | 1.02% |
| 2026-01-13 | 22.93 | 22.76 | -0.13 | -0.57% | 22.75 | 23.08 | 58092 | 13302.11 | 0.92% |
| 2026-01-12 | 22.89 | 22.89 | -0.06 | -0.26% | 22.82 | 22.94 | 54211 | 12397.81 | 0.86% |
| 2026-01-09 | 23.10 | 22.95 | -0.15 | -0.65% | 22.70 | 23.13 | 72651 | 16612.27 | 1.16% |
| 2026-01-08 | 22.94 | 23.10 | 0.18 | 0.79% | 22.88 | 23.20 | 73431 | 16902.11 | 1.17% |
| 2026-01-07 | 22.97 | 22.92 | -0.05 | -0.22% | 22.90 | 23.05 | 50512 | 11596.56 | 0.80% |
| 2026-01-06 | 23.12 | 22.97 | -0.13 | -0.56% | 22.88 | 23.16 | 74155 | 17032.54 | 1.18% |
| 2026-01-05 | 23.17 | 23.10 | -0.07 | -0.30% | 22.90 | 23.30 | 73052 | 16831.92 | 1.16% |
| 2025-12-31 | 23.40 | 23.17 | -0.31 | -1.32% | 23.17 | 23.55 | 42093 | 9823.31 | 0.67% |
| 2025-12-30 | 23.50 | 23.48 | -0.11 | -0.47% | 23.43 | 23.77 | 48554 | 11435.99 | 0.77% |
| 2025-12-29 | 23.63 | 23.59 | -0.03 | -0.13% | 23.42 | 23.77 | 53418 | 12631.06 | 0.85% |
| 2025-12-26 | 23.81 | 23.62 | -0.13 | -0.55% | 23.59 | 24.14 | 54466 | 12936.51 | 0.87% |
| 2025-12-25 | 24.59 | 23.75 | -0.80 | -3.26% | 23.70 | 24.65 | 78800 | 18929.87 | 1.25% |
| 2025-12-24 | 24.65 | 24.55 | -0.12 | -0.49% | 24.30 | 24.72 | 63545 | 15590.44 | 1.01% |
| 2025-12-23 | 24.80 | 24.67 | -0.06 | -0.24% | 24.62 | 24.88 | 38294 | 9473.82 | 0.61% |
| 2025-12-22 | 24.58 | 24.73 | 0.10 | 0.41% | 24.45 | 24.88 | 54066 | 13350.37 | 0.86% |
| 2025-12-19 | 24.85 | 24.63 | -0.22 | -0.89% | 24.29 | 24.96 | 71602 | 17581.28 | 1.14% |
| 2025-12-18 | 24.41 | 24.85 | 0.44 | 1.80% | 24.29 | 24.98 | 69464 | 17176.85 | 1.10% |
| 2025-12-17 | 24.36 | 24.41 | -0.04 | -0.16% | 24.20 | 24.55 | 68772 | 16798.64 | 1.09% |
| 2025-12-16 | 24.23 | 24.45 | 0.13 | 0.53% | 24.17 | 24.56 | 70744 | 17250.58 | 1.13% |
| 2025-12-15 | 24.28 | 24.32 | -0.06 | -0.25% | 23.90 | 24.48 | 102800 | 24957.14 | 1.64% |
| 2025-12-12 | 24.34 | 24.38 | 0.03 | 0.12% | 24.02 | 24.70 | 300103 | 73141.63 | 4.77% |
| 2025-12-11 | 24.10 | 24.35 | 0.37 | 1.54% | 23.88 | 24.54 | 173141 | 42049.48 | 2.75% |
| 2025-12-10 | 23.47 | 23.98 | 0.51 | 2.17% | 23.35 | 24.12 | 151332 | 36203.58 | 2.41% |
| 2025-12-09 | 23.10 | 23.47 | 0.36 | 1.56% | 23.07 | 23.83 | 110774 | 25984.30 | 1.76% |
| 2025-12-08 | 23.00 | 23.11 | 0.10 | 0.43% | 22.76 | 23.15 | 78041 | 17941.35 | 1.24% |
| 2025-12-05 | 23.22 | 23.01 | -0.18 | -0.78% | 22.87 | 23.26 | 66068 | 15228.77 | 1.05% |
| 2025-12-04 | 23.11 | 23.19 | 0.04 | 0.17% | 23.01 | 23.33 | 67054 | 15520.04 | 1.07% |
| 2025-12-03 | 23.11 | 23.15 | 0.15 | 0.65% | 22.77 | 23.17 | 94387 | 21703.19 | 1.50% |
| 2025-12-02 | 22.65 | 23.00 | 0.33 | 1.46% | 22.63 | 23.23 | 192507 | 44248.96 | 3.06% |
| 2025-12-01 | 22.33 | 22.67 | 0.95 | 4.37% | 22.33 | 22.98 | 241422 | 54553.15 | 3.84% |
| 2025-11-28 | 21.88 | 21.72 | -0.16 | -0.73% | 21.64 | 21.89 | 40621 | 8830.35 | 0.65% |
| 2025-11-27 | 21.77 | 21.88 | 0.07 | 0.32% | 21.68 | 21.96 | 41454 | 9053.87 | 0.66% |
| 2025-11-26 | 21.56 | 21.81 | 0.35 | 1.63% | 21.49 | 21.82 | 53072 | 11508.41 | 0.85% |
| 2025-11-25 | 21.61 | 21.46 | -0.15 | -0.69% | 21.39 | 21.68 | 53076 | 11403.53 | 0.85% |
| 2025-11-24 | 21.71 | 21.61 | -0.03 | -0.14% | 21.56 | 21.83 | 37340 | 8094.33 | 0.60% |
| 2025-11-21 | 21.84 | 21.64 | -0.16 | -0.73% | 21.61 | 21.96 | 61334 | 13369.63 | 0.98% |
| 2025-11-20 | 21.98 | 21.80 | -0.14 | -0.64% | 21.72 | 22.05 | 62948 | 13800.18 | 1.00% |
| 2025-11-19 | 22.01 | 21.94 | -0.06 | -0.27% | 21.92 | 22.11 | 49894 | 10985.07 | 0.80% |
| 2025-11-18 | 21.95 | 22.00 | 0.08 | 0.36% | 21.89 | 22.21 | 49632 | 10934.53 | 0.79% |
| 2025-11-17 | 22.05 | 21.92 | -0.10 | -0.45% | 21.66 | 22.09 | 60010 | 13108.99 | 0.96% |
| 2025-11-14 | 21.92 | 22.02 | 0.11 | 0.50% | 21.83 | 22.28 | 105194 | 23254.99 | 1.68% |
| 2025-11-13 | 21.94 | 21.91 | 0.01 | 0.05% | 21.65 | 21.96 | 65212 | 14212.19 | 1.04% |
| 2025-11-12 | 21.61 | 21.90 | 0.31 | 1.44% | 21.59 | 21.98 | 117448 | 25678.98 | 1.87% |
| 2025-11-11 | 21.47 | 21.59 | 0.12 | 0.56% | 21.40 | 21.65 | 61636 | 13276.29 | 0.98% |
| 2025-11-10 | 21.32 | 21.47 | 0.16 | 0.75% | 21.18 | 21.48 | 59416 | 12706.19 | 0.95% |
| 2025-11-07 | 21.17 | 21.31 | 0.10 | 0.47% | 21.15 | 21.33 | 52533 | 11164.68 | 0.84% |
| 2025-11-06 | 21.15 | 21.21 | -0.01 | -0.05% | 21.05 | 21.25 | 67478 | 14277.98 | 1.08% |
| 2025-11-05 | 21.33 | 21.22 | -0.12 | -0.56% | 21.17 | 21.34 | 48312 | 10261.96 | 0.77% |
| 2025-11-04 | 21.39 | 21.34 | -0.11 | -0.51% | 21.31 | 21.47 | 45156 | 9660.31 | 0.72% |
| 2025-11-03 | 21.43 | 21.45 | 0.07 | 0.33% | 21.34 | 21.47 | 41328 | 8847.90 | 0.66% |
| 2025-10-31 | 21.42 | 21.38 | 0.01 | 0.05% | 21.33 | 21.48 | 42919 | 9188.18 | 0.68% |
| 2025-10-30 | 21.38 | 21.37 | -0.02 | -0.09% | 21.35 | 21.45 | 33083 | 7079.92 | 0.53% |
| 2025-10-29 | 21.38 | 21.39 | 0.01 | 0.05% | 21.32 | 21.45 | 28140 | 6013.34 | 0.45% |
| 2025-10-28 | 21.48 | 21.38 | -0.07 | -0.33% | 21.37 | 21.49 | 37456 | 8026.63 | 0.60% |
| 2025-10-27 | 21.62 | 21.45 | -0.19 | -0.88% | 21.41 | 21.68 | 75419 | 16193.88 | 1.20% |
| 2025-10-24 | 21.80 | 21.64 | -0.16 | -0.73% | 21.60 | 21.86 | 36225 | 7851.88 | 0.58% |
| 2025-10-23 | 21.76 | 21.80 | 0.05 | 0.23% | 21.65 | 21.85 | 34370 | 7472.57 | 0.55% |
| 2025-10-22 | 21.61 | 21.75 | 0.14 | 0.65% | 21.60 | 21.85 | 31982 | 6960.47 | 0.51% |
| 2025-10-21 | 21.57 | 21.61 | 0.05 | 0.23% | 21.50 | 21.73 | 33703 | 7291.06 | 0.54% |
| 2025-10-20 | 21.67 | 21.56 | -0.13 | -0.60% | 21.39 | 21.73 | 46429 | 9983.88 | 0.74% |
| 2025-10-17 | 21.82 | 21.69 | -0.11 | -0.50% | 21.63 | 21.88 | 45076 | 9813.15 | 0.72% |
| 2025-10-16 | 21.67 | 21.80 | 0.13 | 0.60% | 21.63 | 21.81 | 47630 | 10368.45 | 0.76% |
| 2025-10-15 | 21.63 | 21.67 | -0.03 | -0.14% | 21.60 | 21.81 | 38978 | 8449.06 | 0.62% |
| 2025-10-14 | 21.45 | 21.70 | 0.27 | 1.26% | 21.35 | 21.80 | 66777 | 14400.37 | 1.06% |
| 2025-10-13 | 21.62 | 21.43 | -0.24 | -1.11% | 21.32 | 21.63 | 51390 | 11013.14 | 0.82% |
上证大盘股票行情在线 K线走势图
华润江中(600750)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
