退市鹏博(600804)股票行情 退市鹏博股票行情 600804股票行情_爱股网
退市鹏博(600804)股票行情
退市鹏博(600804)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 |
|---|
| 2025-06-30 | 0.15 | 0.14 | -0.01 | -6.67% | 0.14 | 0.16 | 1417032 | 2082.96 | 10.18% |
| 2025-06-27 | 0.15 | 0.15 | 0.00 | 0.00% | 0.14 | 0.16 | 925891 | 1385.74 | 6.65% |
| 2025-06-26 | 0.15 | 0.15 | 0.00 | 0.00% | 0.14 | 0.16 | 649949 | 954.83 | 4.67% |
| 2025-06-25 | 0.16 | 0.15 | -0.02 | -11.76% | 0.15 | 0.17 | 803189 | 1243.70 | 5.77% |
| 2025-06-24 | 0.18 | 0.17 | -0.01 | -5.56% | 0.16 | 0.18 | 796705 | 1363.21 | 5.72% |
| 2025-06-23 | 0.17 | 0.18 | 0.01 | 5.88% | 0.16 | 0.18 | 504748 | 871.19 | 3.62% |
| 2025-06-20 | 0.17 | 0.17 | 0.00 | 0.00% | 0.16 | 0.18 | 525555 | 895.65 | 3.77% |
| 2025-06-19 | 0.18 | 0.17 | -0.01 | -5.56% | 0.17 | 0.19 | 1039827 | 1811.04 | 7.47% |
| 2025-06-18 | 0.18 | 0.18 | 0.00 | 0.00% | 0.18 | 0.19 | 349504 | 642.21 | 2.51% |
| 2025-06-17 | 0.19 | 0.18 | -0.02 | -10.00% | 0.18 | 0.20 | 869531 | 1639.11 | 6.24% |
| 2025-06-16 | 0.20 | 0.20 | 0.00 | 0.00% | 0.18 | 0.21 | 1071192 | 2075.98 | 7.69% |
| 2025-06-13 | 0.22 | 0.20 | -0.02 | -9.09% | 0.20 | 0.22 | 1701502 | 3477.98 | 12.22% |
| 2025-06-12 | 0.23 | 0.22 | -0.01 | -4.35% | 0.21 | 0.24 | 1431042 | 3215.06 | 10.28% |
| 2025-06-11 | 0.23 | 0.23 | 0.00 | 0.00% | 0.22 | 0.24 | 1553965 | 3525.59 | 11.16% |
| 2025-06-10 | 0.31 | 0.23 | -0.39 | -62.90% | 0.22 | 0.31 | 4018590 | 9934.46 | 28.86% |
| 2025-04-29 | 0.62 | 0.62 | -0.03 | -4.62% | 0.62 | 0.62 | 110254 | 683.57 | 0.79% |
| 2025-04-28 | 0.65 | 0.65 | -0.03 | -4.41% | 0.65 | 0.65 | 113439 | 737.35 | 0.81% |
| 2025-04-25 | 0.68 | 0.68 | -0.04 | -5.56% | 0.68 | 0.71 | 1435568 | 9798.54 | 10.31% |
| 2025-04-24 | 0.72 | 0.72 | -0.04 | -5.26% | 0.72 | 0.72 | 43257 | 311.45 | 0.31% |
| 2025-04-23 | 0.76 | 0.76 | -0.04 | -5.00% | 0.76 | 0.76 | 77377 | 588.07 | 0.56% |
| 2025-04-22 | 0.80 | 0.80 | -0.04 | -4.76% | 0.80 | 0.80 | 37108 | 296.86 | 0.27% |
| 2025-04-21 | 0.84 | 0.84 | -0.04 | -4.55% | 0.84 | 0.84 | 34943 | 293.52 | 0.25% |
| 2025-04-18 | 0.88 | 0.88 | -0.05 | -5.38% | 0.88 | 0.90 | 604595 | 5324.29 | 4.34% |
| 2025-04-17 | 0.93 | 0.93 | -0.05 | -5.10% | 0.93 | 0.93 | 46897 | 436.14 | 0.34% |
| 2025-04-16 | 0.98 | 0.98 | -0.05 | -4.85% | 0.98 | 0.98 | 110097 | 1078.95 | 0.79% |
| 2025-04-15 | 0.96 | 1.03 | 0.05 | 5.10% | 0.93 | 1.03 | 1158166 | 11535.12 | 8.32% |
| 2025-04-14 | 0.99 | 0.98 | -0.05 | -4.85% | 0.98 | 1.04 | 926016 | 9185.12 | 6.65% |
| 2025-04-11 | 1.03 | 1.03 | -0.05 | -4.63% | 1.03 | 1.08 | 1097403 | 11334.60 | 7.88% |
| 2025-04-10 | 1.07 | 1.08 | -0.05 | -4.42% | 1.07 | 1.17 | 2203964 | 23892.78 | 15.83% |
| 2025-04-09 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.13 | 40487 | 457.50 | 0.29% |
| 2025-04-08 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.19 | 38682 | 460.32 | 0.28% |
| 2025-04-07 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.25 | 17863 | 223.29 | 0.13% |
| 2025-04-03 | 1.32 | 1.32 | -0.07 | -5.04% | 1.32 | 1.32 | 44323 | 585.06 | 0.32% |
| 2025-04-02 | 1.39 | 1.39 | -0.07 | -4.79% | 1.39 | 1.39 | 63966 | 889.13 | 0.46% |
| 2025-04-01 | 1.46 | 1.46 | -0.08 | -5.19% | 1.46 | 1.46 | 96360 | 1406.86 | 0.69% |
| 2025-03-31 | 1.54 | 1.54 | -0.08 | -4.94% | 1.54 | 1.54 | 85964 | 1323.85 | 0.62% |
| 2025-03-28 | 1.62 | 1.62 | -0.09 | -5.26% | 1.62 | 1.62 | 90609 | 1467.87 | 0.65% |
| 2025-03-27 | 1.76 | 1.71 | 0.03 | 1.79% | 1.60 | 1.76 | 2190930 | 37308.59 | 15.73% |
| 2025-03-26 | 1.52 | 1.68 | 0.08 | 5.00% | 1.52 | 1.68 | 809210 | 12856.79 | 5.81% |
| 2025-03-25 | 1.60 | 1.60 | -0.08 | -4.76% | 1.60 | 1.60 | 80043 | 1280.69 | 0.57% |
| 2025-03-24 | 1.68 | 1.68 | -0.09 | -5.08% | 1.68 | 1.68 | 106248 | 1784.97 | 0.76% |
| 2025-03-21 | 1.78 | 1.77 | 0.05 | 2.91% | 1.72 | 1.81 | 863849 | 15283.69 | 6.20% |
| 2025-03-20 | 1.65 | 1.72 | 0.08 | 4.88% | 1.63 | 1.72 | 247009 | 4167.39 | 1.77% |
| 2025-03-19 | 1.70 | 1.64 | -0.06 | -3.53% | 1.63 | 1.79 | 791889 | 13618.56 | 5.69% |
| 2025-03-18 | 1.66 | 1.70 | 0.08 | 4.94% | 1.65 | 1.70 | 344279 | 5802.54 | 2.47% |
| 2025-03-17 | 1.56 | 1.62 | 0.08 | 5.19% | 1.56 | 1.62 | 380959 | 6132.07 | 2.74% |
| 2025-03-14 | 1.53 | 1.54 | 0.00 | 0.00% | 1.51 | 1.56 | 353489 | 5423.29 | 2.54% |
| 2025-03-13 | 1.59 | 1.54 | -0.05 | -3.14% | 1.51 | 1.60 | 436629 | 6763.17 | 3.14% |
| 2025-03-12 | 1.59 | 1.59 | 0.00 | 0.00% | 1.57 | 1.63 | 578809 | 9267.37 | 4.16% |
| 2025-03-11 | 1.52 | 1.59 | 0.08 | 5.30% | 1.51 | 1.59 | 555433 | 8734.82 | 3.99% |
| 2025-03-10 | 1.50 | 1.51 | -0.03 | -1.95% | 1.46 | 1.55 | 387961 | 5820.74 | 2.79% |
| 2025-03-07 | 1.58 | 1.54 | -0.08 | -4.94% | 1.54 | 1.60 | 481154 | 7498.43 | 3.46% |
| 2025-03-06 | 1.62 | 1.62 | -0.01 | -0.61% | 1.55 | 1.65 | 775961 | 12207.15 | 5.57% |
| 2025-03-05 | 1.59 | 1.63 | 0.03 | 1.88% | 1.58 | 1.64 | 357621 | 5792.64 | 2.57% |
| 2025-03-04 | 1.61 | 1.60 | -0.08 | -4.76% | 1.60 | 1.63 | 516053 | 8273.30 | 3.71% |
| 2025-03-03 | 1.76 | 1.68 | -0.09 | -5.08% | 1.68 | 1.76 | 486597 | 8241.26 | 3.49% |
| 2025-02-28 | 1.78 | 1.77 | -0.02 | -1.12% | 1.76 | 1.82 | 447000 | 7968.69 | 3.21% |
| 2025-02-27 | 1.77 | 1.79 | 0.01 | 0.56% | 1.76 | 1.83 | 421433 | 7534.28 | 3.03% |
| 2025-02-26 | 1.82 | 1.78 | -0.05 | -2.73% | 1.76 | 1.83 | 460634 | 8253.41 | 3.31% |
| 2025-02-25 | 1.82 | 1.83 | -0.01 | -0.54% | 1.80 | 1.86 | 482410 | 8833.53 | 3.46% |
| 2025-02-24 | 1.80 | 1.84 | 0.06 | 3.37% | 1.77 | 1.86 | 594494 | 10730.11 | 4.27% |
| 2025-02-21 | 1.76 | 1.78 | 0.03 | 1.71% | 1.74 | 1.83 | 608337 | 10873.32 | 4.37% |
| 2025-02-20 | 1.77 | 1.75 | -0.03 | -1.69% | 1.74 | 1.81 | 447914 | 7945.44 | 3.22% |
| 2025-02-19 | 1.77 | 1.78 | -0.03 | -1.66% | 1.76 | 1.81 | 532886 | 9487.26 | 3.83% |
| 2025-02-18 | 1.88 | 1.81 | -0.10 | -5.24% | 1.81 | 1.89 | 728484 | 13489.73 | 5.23% |
| 2025-02-17 | 1.86 | 1.91 | 0.09 | 4.95% | 1.83 | 1.91 | 686383 | 12978.74 | 4.93% |
| 2025-02-14 | 1.86 | 1.82 | -0.03 | -1.62% | 1.82 | 1.89 | 484829 | 8977.45 | 3.48% |
| 2025-02-13 | 1.90 | 1.85 | -0.03 | -1.60% | 1.84 | 1.94 | 614968 | 11623.13 | 4.42% |
| 2025-02-12 | 1.77 | 1.88 | 0.09 | 5.03% | 1.77 | 1.88 | 611185 | 11176.75 | 4.39% |
| 2025-02-11 | 1.86 | 1.79 | -0.06 | -3.24% | 1.77 | 1.88 | 483967 | 8787.17 | 3.48% |
| 2025-02-10 | 1.77 | 1.85 | 0.07 | 3.93% | 1.76 | 1.86 | 577336 | 10466.83 | 4.15% |
| 2025-02-07 | 1.77 | 1.78 | 0.00 | 0.00% | 1.69 | 1.80 | 817325 | 14136.80 | 5.87% |
| 2025-02-06 | 1.85 | 1.78 | -0.09 | -4.81% | 1.78 | 1.87 | 671717 | 12023.86 | 4.82% |
| 2025-02-05 | 1.90 | 1.87 | 0.02 | 1.08% | 1.87 | 1.93 | 269494 | 5092.32 | 1.94% |
| 2025-01-27 | 1.84 | 1.85 | 0.03 | 1.65% | 1.83 | 1.90 | 253394 | 4722.05 | 1.82% |
| 2025-01-24 | 1.86 | 1.82 | -0.02 | -1.09% | 1.80 | 1.87 | 362907 | 6654.31 | 2.61% |
| 2025-01-23 | 1.89 | 1.84 | -0.10 | -5.15% | 1.84 | 1.93 | 600485 | 11258.21 | 4.31% |
| 2025-01-22 | 1.91 | 1.94 | 0.03 | 1.57% | 1.90 | 1.98 | 323613 | 6263.99 | 2.32% |
| 2025-01-21 | 1.95 | 1.91 | -0.07 | -3.54% | 1.88 | 1.98 | 449713 | 8677.26 | 3.23% |
| 2025-01-20 | 2.05 | 1.98 | -0.10 | -4.81% | 1.98 | 2.09 | 492246 | 9989.27 | 3.53% |
上证大盘股票行情在线 K线走势图
退市鹏博(600804)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
