退市辅仁(600781)股票行情
退市辅仁(600781)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 |
|---|
| 2023-06-19 | 0.79 | 0.77 | -0.01 | -1.28% | 0.74 | 0.84 | 133399 | 1049.47 | 3.56% |
| 2023-06-16 | 0.74 | 0.78 | 0.06 | 8.33% | 0.72 | 0.79 | 99479 | 759.08 | 2.66% |
| 2023-06-15 | 0.75 | 0.72 | -0.03 | -4.00% | 0.70 | 0.79 | 77642 | 573.73 | 2.07% |
| 2023-06-14 | 0.81 | 0.75 | -0.05 | -6.25% | 0.73 | 0.84 | 80546 | 625.82 | 2.15% |
| 2023-06-13 | 0.91 | 0.80 | -0.09 | -10.11% | 0.80 | 0.98 | 81350 | 728.32 | 2.17% |
| 2023-06-12 | 0.82 | 0.89 | 0.08 | 9.88% | 0.82 | 0.89 | 70708 | 619.16 | 1.89% |
| 2023-06-09 | 0.75 | 0.81 | 0.05 | 6.58% | 0.75 | 0.82 | 73303 | 590.69 | 1.96% |
| 2023-06-08 | 0.71 | 0.76 | 0.05 | 7.04% | 0.70 | 0.76 | 56782 | 422.20 | 1.52% |
| 2023-06-07 | 0.71 | 0.71 | -0.01 | -1.39% | 0.69 | 0.73 | 60080 | 426.35 | 1.61% |
| 2023-06-06 | 0.70 | 0.72 | 0.02 | 2.86% | 0.67 | 0.73 | 74010 | 518.59 | 1.98% |
| 2023-06-05 | 0.66 | 0.70 | 0.06 | 9.38% | 0.65 | 0.70 | 87846 | 592.77 | 2.35% |
| 2023-06-02 | 0.62 | 0.64 | 0.01 | 1.59% | 0.62 | 0.67 | 74262 | 478.61 | 1.98% |
| 2023-06-01 | 0.66 | 0.63 | 0.00 | 0.00% | 0.61 | 0.69 | 162997 | 1092.61 | 4.36% |
| 2023-05-31 | 0.57 | 0.63 | 0.06 | 10.53% | 0.56 | 0.63 | 114041 | 675.16 | 3.05% |
| 2023-05-30 | 0.52 | 0.57 | -0.27 | -32.14% | 0.51 | 0.63 | 481137 | 2671.86 | 12.86% |
| 2023-04-28 | 0.83 | 0.84 | 0.03 | 3.70% | 0.80 | 0.85 | 143539 | 1194.38 | 3.84% |
| 2023-04-27 | 0.78 | 0.81 | 0.04 | 5.19% | 0.77 | 0.81 | 47048 | 378.02 | 1.26% |
| 2023-04-26 | 0.78 | 0.77 | -0.04 | -4.94% | 0.77 | 0.79 | 103432 | 799.92 | 2.76% |
| 2023-04-25 | 0.85 | 0.81 | -0.04 | -4.71% | 0.81 | 0.86 | 104945 | 856.30 | 2.80% |
| 2023-04-24 | 0.86 | 0.85 | -0.04 | -4.49% | 0.85 | 0.89 | 90773 | 780.47 | 2.43% |
| 2023-04-21 | 0.93 | 0.89 | -0.04 | -4.30% | 0.88 | 0.95 | 99170 | 887.61 | 2.65% |
| 2023-04-20 | 0.94 | 0.93 | -0.05 | -5.10% | 0.93 | 0.96 | 129856 | 1215.03 | 3.47% |
| 2023-04-19 | 1.02 | 0.98 | -0.04 | -3.92% | 0.98 | 1.02 | 82729 | 821.09 | 2.21% |
| 2023-04-18 | 1.02 | 1.02 | -0.01 | -0.97% | 1.00 | 1.07 | 107713 | 1107.97 | 2.88% |
| 2023-04-17 | 1.03 | 1.03 | -0.05 | -4.63% | 1.03 | 1.07 | 152231 | 1573.13 | 4.07% |
| 2023-04-14 | 1.03 | 1.08 | 0.05 | 4.85% | 1.01 | 1.08 | 168506 | 1804.77 | 4.50% |
| 2023-04-13 | 0.97 | 1.03 | 0.05 | 5.10% | 0.96 | 1.03 | 84876 | 861.90 | 2.27% |
| 2023-04-12 | 1.02 | 0.98 | -0.03 | -2.97% | 0.96 | 1.02 | 146637 | 1439.29 | 3.92% |
| 2023-04-11 | 1.05 | 1.01 | -0.04 | -3.81% | 1.00 | 1.06 | 111409 | 1129.74 | 2.98% |
| 2023-04-10 | 1.08 | 1.05 | -0.05 | -4.55% | 1.05 | 1.10 | 90808 | 966.33 | 2.43% |
| 2023-04-07 | 1.09 | 1.10 | 0.01 | 0.92% | 1.05 | 1.12 | 94748 | 1024.23 | 2.53% |
| 2023-04-06 | 1.14 | 1.09 | -0.04 | -3.54% | 1.07 | 1.14 | 110492 | 1210.77 | 2.95% |
| 2023-04-04 | 1.13 | 1.13 | 0.01 | 0.89% | 1.12 | 1.16 | 73628 | 838.66 | 1.97% |
| 2023-04-03 | 1.15 | 1.12 | -0.03 | -2.61% | 1.11 | 1.16 | 98757 | 1114.69 | 2.64% |
| 2023-03-31 | 1.15 | 1.15 | -0.02 | -1.71% | 1.13 | 1.19 | 97669 | 1124.90 | 2.61% |
| 2023-03-30 | 1.19 | 1.17 | -0.04 | -3.31% | 1.16 | 1.21 | 86775 | 1019.56 | 2.32% |
| 2023-03-29 | 1.18 | 1.21 | 0.03 | 2.54% | 1.18 | 1.23 | 97880 | 1176.87 | 2.62% |
| 2023-03-28 | 1.17 | 1.18 | -0.04 | -3.28% | 1.17 | 1.21 | 116065 | 1376.34 | 3.10% |
| 2023-03-27 | 1.28 | 1.22 | -0.06 | -4.69% | 1.22 | 1.29 | 209324 | 2577.42 | 5.59% |
| 2023-03-24 | 1.24 | 1.28 | 0.06 | 4.92% | 1.22 | 1.28 | 113148 | 1435.18 | 3.02% |
| 2023-03-23 | 1.16 | 1.22 | 0.06 | 5.17% | 1.15 | 1.22 | 133538 | 1610.05 | 3.57% |
| 2023-03-22 | 1.16 | 1.16 | 0.00 | 0.00% | 1.14 | 1.18 | 101093 | 1174.88 | 2.70% |
| 2023-03-21 | 1.17 | 1.16 | -0.01 | -0.85% | 1.13 | 1.18 | 122418 | 1412.68 | 3.27% |
| 2023-03-20 | 1.22 | 1.17 | -0.05 | -4.10% | 1.16 | 1.22 | 163598 | 1937.86 | 4.37% |
| 2023-03-17 | 1.20 | 1.22 | 0.02 | 1.67% | 1.17 | 1.26 | 212396 | 2594.31 | 5.68% |
| 2023-03-16 | 1.22 | 1.20 | -0.06 | -4.76% | 1.20 | 1.22 | 251228 | 3029.22 | 6.71% |
| 2023-03-15 | 1.20 | 1.26 | 0.00 | 0.00% | 1.20 | 1.32 | 377322 | 4724.72 | 10.08% |
| 2023-03-14 | 1.26 | 1.26 | -0.07 | -5.26% | 1.26 | 1.26 | 47686 | 600.84 | 1.27% |
| 2023-03-13 | 1.33 | 1.33 | -0.07 | -5.00% | 1.33 | 1.33 | 51361 | 683.10 | 1.37% |
| 2023-03-10 | 1.54 | 1.40 | -0.07 | -4.76% | 1.40 | 1.54 | 497607 | 7153.93 | 13.30% |
| 2023-03-09 | 1.47 | 1.47 | 0.07 | 5.00% | 1.47 | 1.47 | 41227 | 606.04 | 1.10% |
| 2023-03-08 | 1.36 | 1.40 | 0.07 | 5.26% | 1.34 | 1.40 | 141682 | 1965.80 | 3.79% |
| 2023-03-07 | 1.30 | 1.33 | 0.06 | 4.72% | 1.28 | 1.33 | 245613 | 3240.21 | 6.56% |
| 2023-03-06 | 1.21 | 1.27 | 0.06 | 4.96% | 1.19 | 1.27 | 202799 | 2549.86 | 5.42% |
| 2023-03-03 | 1.12 | 1.21 | 0.06 | 5.22% | 1.12 | 1.21 | 288495 | 3415.38 | 7.71% |
| 2023-03-02 | 1.16 | 1.15 | -0.06 | -4.96% | 1.15 | 1.18 | 259017 | 3010.75 | 6.92% |
| 2023-03-01 | 1.16 | 1.21 | 0.06 | 5.22% | 1.14 | 1.21 | 299780 | 3597.05 | 8.01% |
| 2023-02-28 | 1.11 | 1.15 | 0.01 | 0.88% | 1.08 | 1.16 | 237308 | 2665.29 | 6.34% |
| 2023-02-27 | 1.19 | 1.14 | -0.06 | -5.00% | 1.14 | 1.20 | 199484 | 2298.26 | 5.33% |
| 2023-02-24 | 1.25 | 1.20 | -0.04 | -3.23% | 1.18 | 1.25 | 170876 | 2059.40 | 4.57% |
| 2023-02-23 | 1.23 | 1.24 | 0.00 | 0.00% | 1.22 | 1.27 | 153321 | 1908.04 | 4.10% |
| 2023-02-22 | 1.21 | 1.24 | 0.02 | 1.64% | 1.20 | 1.27 | 221412 | 2761.85 | 5.92% |
| 2023-02-21 | 1.24 | 1.22 | -0.06 | -4.69% | 1.22 | 1.28 | 219239 | 2701.05 | 5.86% |
| 2023-02-20 | 1.34 | 1.28 | -0.07 | -5.19% | 1.28 | 1.34 | 219244 | 2824.12 | 5.86% |
| 2023-02-17 | 1.32 | 1.35 | 0.01 | 0.75% | 1.31 | 1.37 | 184929 | 2471.51 | 4.94% |
| 2023-02-16 | 1.38 | 1.34 | -0.06 | -4.29% | 1.33 | 1.40 | 314232 | 4266.73 | 8.40% |
| 2023-02-15 | 1.31 | 1.40 | 0.07 | 5.26% | 1.31 | 1.40 | 297857 | 4101.18 | 7.96% |
| 2023-02-14 | 1.35 | 1.33 | -0.04 | -2.92% | 1.30 | 1.36 | 253469 | 3372.71 | 6.77% |
| 2023-02-13 | 1.33 | 1.37 | 0.02 | 1.48% | 1.32 | 1.39 | 280195 | 3804.70 | 7.49% |
| 2023-02-10 | 1.30 | 1.35 | -0.02 | -1.46% | 1.30 | 1.39 | 460015 | 6096.65 | 12.29% |
| 2023-02-09 | 1.37 | 1.37 | -0.07 | -4.86% | 1.37 | 1.40 | 578528 | 7938.54 | 15.46% |
| 2023-02-08 | 1.44 | 1.44 | -0.08 | -5.26% | 1.44 | 1.44 | 8510 | 122.54 | 0.23% |
| 2023-02-07 | 1.52 | 1.52 | -0.08 | -5.00% | 1.52 | 1.52 | 4272 | 64.93 | 0.11% |
| 2023-02-06 | 1.60 | 1.60 | -0.08 | -4.76% | 1.60 | 1.60 | 4127 | 66.03 | 0.11% |
| 2023-02-03 | 1.68 | 1.68 | -0.09 | -5.08% | 1.68 | 1.68 | 16094 | 270.38 | 0.43% |
| 2023-02-02 | 1.77 | 1.77 | -0.09 | -4.84% | 1.77 | 1.77 | 4855 | 85.93 | 0.13% |
| 2023-02-01 | 1.86 | 1.86 | -0.10 | -5.10% | 1.86 | 1.86 | 7696 | 143.15 | 0.21% |
| 2023-01-31 | 1.96 | 1.96 | -0.10 | -4.85% | 1.96 | 1.96 | 27439 | 537.80 | 0.73% |
| 2023-01-30 | 2.05 | 2.06 | 0.01 | 0.49% | 2.04 | 2.08 | 108395 | 2228.40 | 2.90% |
| 2023-01-20 | 2.03 | 2.05 | 0.02 | 0.99% | 2.03 | 2.06 | 57727 | 1181.11 | 1.54% |
上证大盘股票行情在线 K线走势图
