退市运盛(600767)股票行情
退市运盛(600767)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 |
|---|
| 2023-06-20 | 0.44 | 0.42 | -0.01 | -2.33% | 0.42 | 0.45 | 228189 | 999.21 | 6.69% |
| 2023-06-19 | 0.42 | 0.43 | 0.01 | 2.38% | 0.41 | 0.44 | 155404 | 661.50 | 4.56% |
| 2023-06-16 | 0.39 | 0.42 | 0.03 | 7.69% | 0.39 | 0.43 | 211648 | 869.87 | 6.21% |
| 2023-06-15 | 0.39 | 0.39 | -0.01 | -2.50% | 0.38 | 0.40 | 93786 | 365.96 | 2.75% |
| 2023-06-14 | 0.40 | 0.40 | 0.00 | 0.00% | 0.39 | 0.41 | 76185 | 304.99 | 2.23% |
| 2023-06-13 | 0.40 | 0.40 | 0.00 | 0.00% | 0.39 | 0.41 | 92818 | 371.20 | 2.72% |
| 2023-06-12 | 0.40 | 0.40 | -0.01 | -2.44% | 0.39 | 0.42 | 137117 | 551.17 | 4.02% |
| 2023-06-09 | 0.41 | 0.41 | -0.01 | -2.38% | 0.40 | 0.42 | 131469 | 538.01 | 3.86% |
| 2023-06-08 | 0.44 | 0.42 | -0.02 | -4.55% | 0.41 | 0.44 | 122675 | 526.13 | 3.60% |
| 2023-06-07 | 0.44 | 0.44 | 0.00 | 0.00% | 0.43 | 0.45 | 117946 | 518.22 | 3.46% |
| 2023-06-06 | 0.46 | 0.44 | -0.02 | -4.35% | 0.44 | 0.46 | 163909 | 733.32 | 4.81% |
| 2023-06-05 | 0.45 | 0.46 | 0.01 | 2.22% | 0.43 | 0.47 | 258533 | 1163.98 | 7.58% |
| 2023-06-02 | 0.47 | 0.45 | -0.02 | -4.26% | 0.44 | 0.48 | 241514 | 1104.24 | 7.08% |
| 2023-06-01 | 0.43 | 0.47 | 0.02 | 4.44% | 0.43 | 0.48 | 390407 | 1788.45 | 11.45% |
| 2023-05-31 | 0.60 | 0.45 | -3.71 | -89.18% | 0.42 | 0.60 | 702187 | 3114.26 | 20.60% |
| 2023-04-27 | 4.16 | 4.16 | -0.22 | -5.02% | 4.16 | 4.16 | 1030 | 42.85 | 0.03% |
| 2023-04-26 | 4.38 | 4.38 | -0.23 | -4.99% | 4.38 | 4.38 | 598 | 26.19 | 0.02% |
| 2023-04-25 | 4.61 | 4.61 | -0.24 | -4.95% | 4.61 | 4.61 | 4772 | 219.99 | 0.14% |
| 2023-04-24 | 4.85 | 4.85 | -0.26 | -5.09% | 4.85 | 4.85 | 7037 | 341.29 | 0.21% |
| 2023-04-21 | 5.11 | 5.11 | -0.27 | -5.02% | 5.11 | 5.11 | 12023 | 614.38 | 0.35% |
| 2023-04-20 | 5.38 | 5.38 | -0.28 | -4.95% | 5.38 | 5.53 | 26774 | 1441.46 | 0.79% |
| 2023-04-19 | 5.64 | 5.66 | 0.00 | 0.00% | 5.59 | 5.70 | 14558 | 821.88 | 0.43% |
| 2023-04-18 | 5.73 | 5.66 | -0.07 | -1.22% | 5.64 | 5.82 | 13164 | 749.03 | 0.39% |
| 2023-04-17 | 5.70 | 5.73 | 0.03 | 0.53% | 5.63 | 5.80 | 14059 | 806.82 | 0.41% |
| 2023-04-14 | 5.46 | 5.70 | 0.22 | 4.01% | 5.45 | 5.75 | 27443 | 1557.07 | 0.80% |
| 2023-04-13 | 5.57 | 5.48 | -0.09 | -1.62% | 5.45 | 5.60 | 19540 | 1072.52 | 0.57% |
| 2023-04-12 | 5.62 | 5.57 | -0.08 | -1.42% | 5.53 | 5.65 | 16404 | 913.13 | 0.48% |
| 2023-04-11 | 5.65 | 5.65 | -0.05 | -0.88% | 5.63 | 5.71 | 7926 | 448.03 | 0.23% |
| 2023-04-10 | 5.82 | 5.70 | -0.03 | -0.52% | 5.65 | 5.82 | 14143 | 809.43 | 0.41% |
| 2023-04-07 | 5.78 | 5.73 | -0.04 | -0.69% | 5.71 | 5.82 | 14473 | 831.66 | 0.42% |
| 2023-04-06 | 5.73 | 5.77 | 0.06 | 1.05% | 5.67 | 5.88 | 21464 | 1240.29 | 0.63% |
| 2023-04-04 | 5.70 | 5.71 | 0.00 | 0.00% | 5.66 | 5.75 | 9160 | 522.56 | 0.27% |
| 2023-04-03 | 5.62 | 5.71 | 0.16 | 2.88% | 5.51 | 5.75 | 25069 | 1415.46 | 0.74% |
| 2023-03-31 | 5.59 | 5.55 | -0.05 | -0.89% | 5.53 | 5.66 | 14972 | 835.65 | 0.44% |
| 2023-03-30 | 5.65 | 5.60 | -0.08 | -1.41% | 5.59 | 5.78 | 22322 | 1260.14 | 0.65% |
| 2023-03-29 | 5.72 | 5.68 | -0.04 | -0.70% | 5.63 | 5.78 | 12969 | 738.61 | 0.38% |
| 2023-03-28 | 5.64 | 5.72 | 0.02 | 0.35% | 5.64 | 5.76 | 13591 | 774.97 | 0.40% |
| 2023-03-27 | 5.71 | 5.70 | 0.00 | 0.00% | 5.64 | 5.84 | 21267 | 1212.36 | 0.62% |
| 2023-03-24 | 5.88 | 5.70 | -0.13 | -2.23% | 5.63 | 5.99 | 41451 | 2412.77 | 1.22% |
| 2023-03-23 | 5.70 | 5.83 | 0.20 | 3.55% | 5.60 | 5.91 | 36092 | 2091.89 | 1.06% |
| 2023-03-22 | 5.55 | 5.63 | 0.18 | 3.30% | 5.42 | 5.68 | 28401 | 1569.82 | 0.83% |
| 2023-03-21 | 5.18 | 5.45 | 0.26 | 5.01% | 5.17 | 5.45 | 41368 | 2237.32 | 1.21% |
| 2023-03-20 | 5.20 | 5.19 | -0.07 | -1.33% | 5.00 | 5.28 | 17219 | 891.96 | 0.51% |
| 2023-03-17 | 5.30 | 5.26 | -0.02 | -0.38% | 5.02 | 5.35 | 26010 | 1347.21 | 0.76% |
| 2023-03-16 | 5.35 | 5.28 | -0.10 | -1.86% | 5.27 | 5.36 | 6858 | 364.96 | 0.20% |
| 2023-03-15 | 5.37 | 5.38 | 0.00 | 0.00% | 5.31 | 5.40 | 14069 | 752.06 | 0.41% |
| 2023-03-14 | 5.40 | 5.38 | -0.06 | -1.10% | 5.36 | 5.43 | 9089 | 488.58 | 0.27% |
| 2023-03-13 | 5.40 | 5.44 | 0.04 | 0.74% | 5.36 | 5.44 | 9441 | 509.82 | 0.28% |
| 2023-03-10 | 5.48 | 5.40 | -0.06 | -1.10% | 5.35 | 5.48 | 11014 | 593.41 | 0.32% |
| 2023-03-09 | 5.40 | 5.46 | 0.07 | 1.30% | 5.37 | 5.48 | 11347 | 614.62 | 0.33% |
| 2023-03-08 | 5.34 | 5.39 | 0.00 | 0.00% | 5.34 | 5.49 | 12080 | 654.20 | 0.35% |
| 2023-03-07 | 5.41 | 5.39 | 0.01 | 0.19% | 5.37 | 5.44 | 9499 | 512.77 | 0.28% |
| 2023-03-06 | 5.50 | 5.38 | -0.12 | -2.18% | 5.36 | 5.50 | 20283 | 1095.30 | 0.59% |
| 2023-03-03 | 5.45 | 5.50 | 0.05 | 0.92% | 5.45 | 5.53 | 14504 | 793.70 | 0.43% |
| 2023-03-02 | 5.46 | 5.45 | 0.00 | 0.00% | 5.30 | 5.46 | 30775 | 1660.48 | 0.90% |
| 2023-03-01 | 5.59 | 5.45 | -0.09 | -1.62% | 5.34 | 5.59 | 39936 | 2179.22 | 1.17% |
| 2023-02-28 | 5.65 | 5.54 | -0.06 | -1.07% | 5.49 | 5.65 | 26009 | 1444.45 | 0.76% |
| 2023-02-27 | 5.73 | 5.60 | -0.15 | -2.61% | 5.47 | 5.85 | 26218 | 1474.94 | 0.77% |
| 2023-02-24 | 5.75 | 5.75 | 0.00 | 0.00% | 5.74 | 5.92 | 19575 | 1140.48 | 0.57% |
| 2023-02-23 | 5.82 | 5.75 | -0.07 | -1.20% | 5.74 | 5.92 | 22933 | 1328.42 | 0.67% |
| 2023-02-22 | 5.78 | 5.82 | -0.02 | -0.34% | 5.75 | 5.84 | 21585 | 1252.02 | 0.63% |
| 2023-02-21 | 5.65 | 5.84 | 0.21 | 3.73% | 5.64 | 5.91 | 57537 | 3376.35 | 1.69% |
| 2023-02-20 | 5.57 | 5.63 | -0.04 | -0.71% | 5.57 | 5.77 | 23474 | 1323.60 | 0.69% |
| 2023-02-17 | 5.62 | 5.67 | 0.00 | 0.00% | 5.57 | 5.76 | 22552 | 1284.21 | 0.66% |
| 2023-02-16 | 5.55 | 5.67 | 0.12 | 2.16% | 5.49 | 5.78 | 30070 | 1707.56 | 0.88% |
| 2023-02-15 | 5.62 | 5.55 | -0.07 | -1.25% | 5.50 | 5.68 | 26898 | 1501.59 | 0.79% |
| 2023-02-14 | 5.79 | 5.62 | -0.15 | -2.60% | 5.48 | 5.85 | 78241 | 4349.35 | 2.30% |
| 2023-02-13 | 5.71 | 5.77 | -0.07 | -1.20% | 5.70 | 5.93 | 38478 | 2238.99 | 1.13% |
| 2023-02-10 | 5.72 | 5.84 | 0.05 | 0.86% | 5.70 | 6.00 | 32512 | 1905.84 | 0.95% |
| 2023-02-09 | 5.56 | 5.79 | -0.06 | -1.03% | 5.56 | 5.84 | 87982 | 4996.55 | 2.58% |
| 2023-02-08 | 6.09 | 5.85 | -0.31 | -5.03% | 5.85 | 6.09 | 55536 | 3277.99 | 1.63% |
| 2023-02-07 | 6.02 | 6.16 | 0.14 | 2.33% | 6.02 | 6.20 | 49076 | 3000.05 | 1.44% |
| 2023-02-06 | 5.79 | 6.02 | 0.19 | 3.26% | 5.79 | 6.12 | 66912 | 4033.19 | 1.96% |
| 2023-02-03 | 5.80 | 5.83 | 0.19 | 3.37% | 5.70 | 5.88 | 53308 | 3092.39 | 1.56% |
| 2023-02-02 | 5.78 | 5.64 | 0.04 | 0.71% | 5.51 | 5.88 | 118029 | 6757.50 | 3.46% |
| 2023-02-01 | 5.33 | 5.60 | 0.27 | 5.07% | 5.31 | 5.60 | 80942 | 4477.07 | 2.37% |
| 2023-01-31 | 5.20 | 5.33 | 0.25 | 4.92% | 5.17 | 5.33 | 77175 | 4096.38 | 2.26% |
| 2023-01-30 | 5.05 | 5.08 | 0.05 | 0.99% | 5.05 | 5.18 | 23510 | 1201.17 | 0.69% |
| 2023-01-20 | 4.88 | 5.03 | 0.15 | 3.07% | 4.88 | 5.08 | 18608 | 936.97 | 0.55% |
| 2023-01-19 | 5.02 | 4.88 | -0.09 | -1.81% | 4.87 | 5.02 | 12250 | 603.96 | 0.36% |
上证大盘股票行情在线 K线走势图
