退市昆机(600806)股票行情
退市昆机(600806)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 |
|---|
| 2018-07-11 | 1.42 | 1.47 | 0.05 | 3.52% | 1.33 | 1.55 | 147814 | 2133.15 | 3.79% |
| 2018-07-10 | 1.42 | 1.42 | 0.01 | 0.71% | 1.39 | 1.49 | 133654 | 1911.96 | 3.43% |
| 2018-07-09 | 1.33 | 1.41 | 0.07 | 5.22% | 1.33 | 1.45 | 99945 | 1405.85 | 2.56% |
| 2018-07-06 | 1.36 | 1.34 | -0.02 | -1.47% | 1.31 | 1.40 | 66401 | 894.29 | 1.70% |
| 2018-07-05 | 1.45 | 1.36 | -0.08 | -5.56% | 1.33 | 1.46 | 100920 | 1397.93 | 2.59% |
| 2018-07-04 | 1.38 | 1.44 | 0.08 | 5.88% | 1.36 | 1.48 | 68534 | 989.07 | 1.76% |
| 2018-07-03 | 1.29 | 1.36 | 0.07 | 5.43% | 1.29 | 1.37 | 57221 | 761.74 | 1.47% |
| 2018-07-02 | 1.26 | 1.29 | 0.01 | 0.78% | 1.26 | 1.31 | 37291 | 480.39 | 0.96% |
| 2018-06-29 | 1.31 | 1.28 | -0.03 | -2.29% | 1.24 | 1.34 | 62554 | 802.42 | 1.60% |
| 2018-06-28 | 1.31 | 1.31 | -0.02 | -1.50% | 1.30 | 1.37 | 43474 | 579.72 | 1.11% |
| 2018-06-27 | 1.37 | 1.33 | -0.05 | -3.62% | 1.32 | 1.40 | 78845 | 1064.51 | 2.02% |
| 2018-06-26 | 1.27 | 1.38 | 0.09 | 6.98% | 1.27 | 1.42 | 130715 | 1791.09 | 3.35% |
| 2018-06-25 | 1.23 | 1.29 | 0.07 | 5.74% | 1.20 | 1.31 | 105910 | 1319.47 | 2.71% |
| 2018-06-22 | 1.21 | 1.22 | 0.01 | 0.83% | 1.18 | 1.27 | 170191 | 2089.69 | 4.36% |
| 2018-06-21 | 1.21 | 1.21 | -0.13 | -9.70% | 1.21 | 1.38 | 367931 | 4527.96 | 9.43% |
| 2018-06-20 | 1.34 | 1.34 | -0.15 | -10.07% | 1.34 | 1.34 | 3110 | 41.67 | 0.08% |
| 2018-06-19 | 1.49 | 1.49 | -0.16 | -9.70% | 1.49 | 1.49 | 793 | 11.82 | 0.02% |
| 2018-06-15 | 1.65 | 1.65 | -0.18 | -9.84% | 1.65 | 1.65 | 3584 | 59.14 | 0.09% |
| 2018-06-14 | 1.83 | 1.83 | -0.20 | -9.85% | 1.83 | 1.83 | 12410 | 227.10 | 0.32% |
| 2018-06-13 | 2.03 | 2.03 | -0.22 | -9.78% | 2.03 | 2.03 | 131 | 2.66 | 0.00% |
| 2018-06-12 | 2.25 | 2.25 | -0.25 | -10.00% | 2.25 | 2.25 | 8 | 0.18 | 0.00% |
| 2018-06-11 | 2.50 | 2.50 | -0.28 | -10.07% | 2.50 | 2.50 | 3 | 0.08 | 0.00% |
| 2018-06-08 | 2.78 | 2.78 | -0.31 | -10.03% | 2.78 | 2.78 | 46 | 1.28 | 0.00% |
| 2018-06-07 | 3.09 | 3.09 | -0.34 | -9.91% | 3.09 | 3.09 | 66 | 2.04 | 0.00% |
| 2018-06-06 | 3.43 | 3.43 | -0.38 | -9.97% | 3.43 | 3.43 | 6 | 0.21 | 0.00% |
| 2018-06-05 | 3.81 | 3.81 | -0.42 | -9.93% | 3.81 | 3.81 | 15 | 0.57 | 0.00% |
| 2018-06-04 | 4.23 | 4.23 | -0.47 | -10.00% | 4.23 | 4.23 | 9 | 0.38 | 0.00% |
| 2018-06-01 | 4.70 | 4.70 | -0.52 | -9.96% | 4.70 | 4.70 | 14 | 0.66 | 0.00% |
| 2018-05-31 | 5.22 | 5.22 | -0.58 | -10.00% | 5.22 | 5.22 | 7 | 0.37 | 0.00% |
| 2018-05-30 | 5.80 | 5.80 | -0.64 | -9.94% | 5.80 | 5.80 | 5 | 0.29 | 0.00% |
| 2017-04-24 | 6.80 | 6.44 | -0.27 | -4.02% | 6.37 | 6.95 | 274189 | 18103.73 | 7.03% |
| 2017-04-21 | 6.60 | 6.71 | 0.32 | 5.01% | 6.44 | 6.71 | 153179 | 10218.81 | 3.93% |
| 2017-04-20 | 6.08 | 6.39 | 0.30 | 4.93% | 6.06 | 6.39 | 125632 | 7821.30 | 3.22% |
| 2017-04-19 | 6.36 | 6.09 | -0.32 | -4.99% | 6.09 | 6.51 | 159305 | 9911.71 | 4.08% |
| 2017-04-18 | 6.38 | 6.41 | -0.23 | -3.46% | 6.36 | 6.57 | 100575 | 6513.04 | 2.58% |
| 2017-04-17 | 6.89 | 6.64 | -0.35 | -5.01% | 6.64 | 6.89 | 89347 | 5950.41 | 2.29% |
| 2017-04-14 | 6.75 | 6.99 | 0.20 | 2.95% | 6.72 | 7.09 | 148707 | 10264.40 | 3.81% |
| 2017-04-13 | 6.60 | 6.79 | 0.25 | 3.82% | 6.60 | 6.87 | 136254 | 9280.05 | 3.49% |
| 2017-04-12 | 6.32 | 6.54 | 0.18 | 2.83% | 6.30 | 6.63 | 100509 | 6568.00 | 2.58% |
| 2017-04-11 | 6.43 | 6.36 | -0.06 | -0.93% | 6.24 | 6.46 | 97442 | 6176.14 | 2.50% |
| 2017-04-10 | 6.50 | 6.42 | -0.13 | -1.98% | 6.42 | 6.56 | 92632 | 6018.40 | 2.37% |
| 2017-04-07 | 6.46 | 6.55 | 0.08 | 1.24% | 6.41 | 6.62 | 103093 | 6720.77 | 2.64% |
| 2017-04-06 | 6.34 | 6.47 | 0.13 | 2.05% | 6.28 | 6.65 | 116241 | 7548.51 | 2.98% |
| 2017-04-05 | 6.38 | 6.34 | -0.07 | -1.09% | 6.25 | 6.40 | 105936 | 6686.60 | 2.72% |
| 2017-03-31 | 6.30 | 6.41 | 0.01 | 0.16% | 6.27 | 6.44 | 90006 | 5735.10 | 2.31% |
| 2017-03-30 | 6.30 | 6.40 | 0.10 | 1.59% | 6.30 | 6.51 | 144685 | 9268.72 | 3.71% |
| 2017-03-29 | 6.43 | 6.30 | -0.30 | -4.55% | 6.27 | 6.52 | 280646 | 17932.70 | 7.19% |
| 2017-03-28 | 6.60 | 6.60 | -0.35 | -5.04% | 6.60 | 6.75 | 398887 | 26374.47 | 10.22% |
| 2017-03-27 | 6.95 | 6.95 | -0.37 | -5.05% | 6.95 | 6.95 | 3540 | 246.03 | 0.09% |
| 2017-03-24 | 7.32 | 7.32 | -0.38 | -4.94% | 7.32 | 7.32 | 16694 | 1222.00 | 0.43% |
| 2017-03-23 | 7.70 | 7.70 | -0.41 | -5.06% | 7.70 | 7.70 | 9257 | 712.79 | 0.24% |
| 2017-03-22 | 8.11 | 8.11 | -0.43 | -5.04% | 8.11 | 8.11 | 7234 | 586.68 | 0.19% |
| 2017-03-21 | 8.54 | 8.54 | -0.45 | -5.01% | 8.54 | 8.54 | 6982 | 596.26 | 0.18% |
| 2017-03-17 | 9.09 | 8.99 | -0.10 | -1.10% | 8.97 | 9.43 | 151000 | 13852.25 | 3.87% |
| 2017-03-16 | 8.77 | 9.09 | 0.33 | 3.77% | 8.77 | 9.12 | 107530 | 9598.94 | 2.76% |
| 2017-03-15 | 8.61 | 8.76 | 0.21 | 2.46% | 8.58 | 8.97 | 92024 | 8083.38 | 2.36% |
| 2017-03-14 | 8.52 | 8.55 | 0.01 | 0.12% | 8.50 | 8.62 | 46693 | 3994.52 | 1.20% |
| 2017-03-13 | 8.37 | 8.54 | 0.12 | 1.43% | 8.26 | 8.57 | 72083 | 6050.16 | 1.85% |
| 2017-03-10 | 8.53 | 8.42 | -0.10 | -1.17% | 8.37 | 8.60 | 68298 | 5804.22 | 1.75% |
| 2017-03-09 | 8.45 | 8.52 | 0.13 | 1.55% | 8.37 | 8.62 | 88870 | 7585.31 | 2.28% |
| 2017-03-08 | 8.52 | 8.39 | -0.20 | -2.33% | 8.38 | 8.67 | 84932 | 7216.60 | 2.18% |
| 2017-03-07 | 8.71 | 8.59 | -0.11 | -1.26% | 8.52 | 8.80 | 81053 | 6983.02 | 2.08% |
| 2017-03-06 | 8.46 | 8.70 | 0.26 | 3.08% | 8.38 | 8.82 | 98094 | 8467.46 | 2.51% |
| 2017-03-03 | 8.32 | 8.44 | 0.13 | 1.56% | 8.26 | 8.48 | 68670 | 5767.22 | 1.76% |
| 2017-03-02 | 8.30 | 8.31 | 0.04 | 0.48% | 8.25 | 8.41 | 65358 | 5450.30 | 1.68% |
| 2017-03-01 | 8.18 | 8.27 | 0.08 | 0.98% | 8.15 | 8.38 | 72162 | 5978.56 | 1.85% |
| 2017-02-28 | 8.15 | 8.19 | 0.06 | 0.74% | 8.12 | 8.20 | 31915 | 2607.94 | 0.82% |
| 2017-02-27 | 8.07 | 8.13 | 0.01 | 0.12% | 8.07 | 8.17 | 34266 | 2784.74 | 0.88% |
| 2017-02-24 | 8.17 | 8.12 | -0.08 | -0.98% | 8.09 | 8.22 | 57485 | 4679.33 | 1.47% |
| 2017-02-23 | 8.17 | 8.20 | 0.01 | 0.12% | 8.14 | 8.22 | 25486 | 2085.16 | 0.65% |
| 2017-02-22 | 8.21 | 8.19 | -0.04 | -0.49% | 8.12 | 8.26 | 37912 | 3097.48 | 0.97% |
| 2017-02-21 | 8.23 | 8.23 | -0.01 | -0.12% | 8.17 | 8.29 | 34211 | 2813.36 | 0.88% |
| 2017-02-20 | 8.29 | 8.24 | 0.05 | 0.61% | 8.19 | 8.34 | 74068 | 6106.92 | 1.90% |
| 2017-02-17 | 8.18 | 8.19 | 0.12 | 1.49% | 8.10 | 8.28 | 81208 | 6650.23 | 2.08% |
| 2017-02-16 | 8.01 | 8.07 | 0.04 | 0.50% | 7.96 | 8.11 | 42807 | 3438.45 | 1.10% |
| 2017-02-15 | 8.22 | 8.03 | -0.17 | -2.07% | 7.97 | 8.22 | 61074 | 4943.01 | 1.57% |
| 2017-02-14 | 8.13 | 8.20 | 0.07 | 0.86% | 8.08 | 8.25 | 43146 | 3526.97 | 1.11% |
| 2017-02-13 | 8.14 | 8.13 | -0.02 | -0.25% | 8.03 | 8.15 | 46538 | 3772.50 | 1.19% |
| 2017-02-10 | 8.19 | 8.15 | 0.00 | 0.00% | 8.11 | 8.25 | 47505 | 3873.18 | 1.22% |
| 2017-02-09 | 8.19 | 8.15 | -0.07 | -0.85% | 8.12 | 8.25 | 53927 | 4414.15 | 1.38% |
上证大盘股票行情在线 K线走势图
