退市厦华(600870)股票行情
退市厦华(600870)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 |
|---|
| 2022-06-23 | 0.56 | 0.60 | 0.02 | 3.45% | 0.52 | 0.63 | 155000 | 874.19 | 2.96% |
| 2022-06-22 | 0.64 | 0.58 | -0.06 | -9.38% | 0.58 | 0.69 | 149575 | 932.25 | 2.86% |
| 2022-06-21 | 0.59 | 0.64 | 0.05 | 8.47% | 0.59 | 0.65 | 99862 | 622.53 | 1.91% |
| 2022-06-20 | 0.56 | 0.59 | 0.02 | 3.51% | 0.55 | 0.61 | 71047 | 413.70 | 1.36% |
| 2022-06-17 | 0.62 | 0.57 | -0.05 | -8.06% | 0.56 | 0.62 | 108691 | 636.48 | 2.08% |
| 2022-06-16 | 0.66 | 0.62 | -0.04 | -6.06% | 0.60 | 0.67 | 60825 | 385.66 | 1.16% |
| 2022-06-15 | 0.70 | 0.66 | 0.02 | 3.13% | 0.58 | 0.70 | 119886 | 796.02 | 2.29% |
| 2022-06-14 | 0.64 | 0.64 | 0.06 | 10.34% | 0.64 | 0.64 | 19287 | 123.44 | 0.37% |
| 2022-06-13 | 0.54 | 0.58 | 0.05 | 9.43% | 0.53 | 0.58 | 34333 | 197.21 | 0.66% |
| 2022-06-10 | 0.47 | 0.53 | 0.05 | 10.42% | 0.47 | 0.53 | 88780 | 461.64 | 1.70% |
| 2022-06-09 | 0.44 | 0.48 | 0.03 | 6.67% | 0.43 | 0.49 | 147642 | 691.18 | 2.82% |
| 2022-06-08 | 0.46 | 0.45 | 0.00 | 0.00% | 0.42 | 0.50 | 243266 | 1120.27 | 4.65% |
| 2022-06-07 | 0.45 | 0.45 | 0.04 | 9.76% | 0.45 | 0.45 | 22362 | 100.63 | 0.43% |
| 2022-06-06 | 0.37 | 0.41 | 0.04 | 10.81% | 0.37 | 0.41 | 309541 | 1239.09 | 5.92% |
| 2022-06-02 | 0.41 | 0.37 | -3.18 | -89.58% | 0.35 | 0.42 | 690869 | 2642.25 | 13.20% |
| 2022-04-29 | 3.55 | 3.55 | -0.19 | -5.08% | 3.55 | 3.55 | 4915 | 174.48 | 0.09% |
| 2022-04-28 | 3.74 | 3.74 | -0.20 | -5.08% | 3.74 | 3.74 | 390 | 14.59 | 0.01% |
| 2022-04-27 | 3.94 | 3.94 | -0.21 | -5.06% | 3.94 | 3.94 | 4029 | 158.74 | 0.08% |
| 2022-04-26 | 4.15 | 4.15 | -0.22 | -5.03% | 4.15 | 4.15 | 671 | 27.85 | 0.01% |
| 2022-04-25 | 4.37 | 4.37 | -0.23 | -5.00% | 4.37 | 4.37 | 7132 | 311.67 | 0.14% |
| 2022-04-22 | 4.64 | 4.60 | -0.02 | -0.43% | 4.46 | 4.64 | 22006 | 1001.52 | 0.42% |
| 2022-04-21 | 4.77 | 4.62 | -0.17 | -3.55% | 4.55 | 4.81 | 28950 | 1353.83 | 0.55% |
| 2022-04-20 | 4.79 | 4.79 | 0.02 | 0.42% | 4.71 | 4.85 | 32836 | 1570.91 | 0.63% |
| 2022-04-19 | 4.66 | 4.77 | 0.11 | 2.36% | 4.66 | 4.85 | 26340 | 1263.62 | 0.50% |
| 2022-04-18 | 4.58 | 4.66 | 0.02 | 0.43% | 4.46 | 4.83 | 29441 | 1361.53 | 0.56% |
| 2022-04-15 | 4.79 | 4.64 | -0.15 | -3.13% | 4.58 | 4.82 | 12166 | 572.89 | 0.23% |
| 2022-04-14 | 4.84 | 4.79 | 0.00 | 0.00% | 4.75 | 4.87 | 11211 | 537.86 | 0.21% |
| 2022-04-13 | 4.65 | 4.79 | 0.12 | 2.57% | 4.61 | 4.85 | 15184 | 723.88 | 0.29% |
| 2022-04-12 | 4.70 | 4.67 | -0.03 | -0.64% | 4.59 | 4.72 | 10789 | 500.89 | 0.21% |
| 2022-04-11 | 4.75 | 4.70 | -0.08 | -1.67% | 4.55 | 4.76 | 38069 | 1762.85 | 0.73% |
| 2022-04-08 | 4.91 | 4.78 | -0.10 | -2.05% | 4.68 | 5.09 | 50851 | 2494.59 | 0.97% |
| 2022-04-07 | 4.80 | 4.88 | 0.19 | 4.05% | 4.70 | 4.89 | 32038 | 1534.34 | 0.61% |
| 2022-04-06 | 4.53 | 4.69 | 0.22 | 4.92% | 4.49 | 4.69 | 51012 | 2367.94 | 0.97% |
| 2022-04-01 | 4.49 | 4.47 | -0.03 | -0.67% | 4.39 | 4.52 | 23009 | 1021.49 | 0.44% |
| 2022-03-31 | 4.27 | 4.50 | 0.16 | 3.69% | 4.25 | 4.54 | 42074 | 1870.56 | 0.80% |
| 2022-03-30 | 4.24 | 4.34 | 0.00 | 0.00% | 4.24 | 4.42 | 28256 | 1216.45 | 0.54% |
| 2022-03-29 | 4.35 | 4.34 | -0.01 | -0.23% | 4.13 | 4.42 | 27180 | 1157.91 | 0.52% |
| 2022-03-28 | 4.46 | 4.35 | -0.15 | -3.33% | 4.28 | 4.52 | 45471 | 2005.37 | 0.87% |
| 2022-03-25 | 4.52 | 4.50 | 0.01 | 0.22% | 4.45 | 4.52 | 25135 | 1126.70 | 0.48% |
| 2022-03-24 | 4.51 | 4.49 | 0.00 | 0.00% | 4.43 | 4.52 | 32540 | 1452.96 | 0.62% |
| 2022-03-23 | 4.45 | 4.49 | 0.07 | 1.58% | 4.40 | 4.60 | 39084 | 1748.78 | 0.75% |
| 2022-03-22 | 4.49 | 4.42 | 0.00 | 0.00% | 4.36 | 4.54 | 29919 | 1327.10 | 0.57% |
| 2022-03-21 | 4.53 | 4.42 | -0.05 | -1.12% | 4.35 | 4.65 | 42426 | 1892.20 | 0.81% |
| 2022-03-18 | 4.48 | 4.47 | 0.01 | 0.22% | 4.45 | 4.60 | 23086 | 1045.31 | 0.44% |
| 2022-03-17 | 4.44 | 4.46 | 0.12 | 2.76% | 4.41 | 4.55 | 33762 | 1516.89 | 0.65% |
| 2022-03-16 | 4.30 | 4.34 | 0.11 | 2.60% | 4.24 | 4.41 | 22644 | 971.49 | 0.43% |
| 2022-03-15 | 4.39 | 4.23 | -0.21 | -4.73% | 4.23 | 4.42 | 26673 | 1152.59 | 0.51% |
| 2022-03-14 | 4.42 | 4.44 | 0.11 | 2.54% | 4.36 | 4.55 | 43126 | 1938.43 | 0.82% |
| 2022-03-11 | 4.12 | 4.33 | 0.21 | 5.10% | 4.12 | 4.33 | 32741 | 1387.58 | 0.63% |
| 2022-03-10 | 4.11 | 4.12 | 0.09 | 2.23% | 4.05 | 4.19 | 14670 | 608.22 | 0.28% |
| 2022-03-09 | 4.18 | 4.03 | -0.18 | -4.28% | 4.00 | 4.19 | 26239 | 1063.02 | 0.50% |
| 2022-03-08 | 4.39 | 4.21 | -0.02 | -0.47% | 4.14 | 4.39 | 16569 | 700.12 | 0.32% |
| 2022-03-07 | 4.45 | 4.23 | -0.17 | -3.86% | 4.18 | 4.45 | 23452 | 1000.03 | 0.45% |
| 2022-03-04 | 4.31 | 4.40 | 0.05 | 1.15% | 4.31 | 4.42 | 6803 | 298.58 | 0.13% |
| 2022-03-03 | 4.43 | 4.35 | -0.08 | -1.81% | 4.34 | 4.45 | 8074 | 354.06 | 0.15% |
| 2022-03-02 | 4.49 | 4.43 | -0.06 | -1.34% | 4.41 | 4.54 | 11001 | 489.80 | 0.21% |
| 2022-03-01 | 4.50 | 4.49 | 0.03 | 0.67% | 4.40 | 4.61 | 17271 | 780.82 | 0.33% |
| 2022-02-28 | 4.24 | 4.46 | 0.21 | 4.94% | 4.11 | 4.46 | 28991 | 1273.00 | 0.55% |
| 2022-02-25 | 4.25 | 4.25 | 0.01 | 0.24% | 4.19 | 4.30 | 13147 | 557.62 | 0.25% |
| 2022-02-24 | 4.40 | 4.24 | -0.16 | -3.64% | 4.18 | 4.40 | 26288 | 1124.84 | 0.50% |
| 2022-02-23 | 4.46 | 4.40 | -0.06 | -1.35% | 4.40 | 4.46 | 12306 | 543.45 | 0.24% |
| 2022-02-22 | 4.42 | 4.46 | -0.03 | -0.67% | 4.38 | 4.48 | 13018 | 575.29 | 0.25% |
| 2022-02-21 | 4.41 | 4.49 | 0.08 | 1.81% | 4.33 | 4.52 | 12822 | 569.29 | 0.25% |
| 2022-02-18 | 4.41 | 4.41 | -0.06 | -1.34% | 4.33 | 4.47 | 14309 | 627.42 | 0.27% |
| 2022-02-17 | 4.32 | 4.47 | 0.13 | 3.00% | 4.30 | 4.49 | 22953 | 1009.72 | 0.44% |
| 2022-02-16 | 4.31 | 4.34 | -0.01 | -0.23% | 4.30 | 4.39 | 9171 | 398.63 | 0.18% |
| 2022-02-15 | 4.39 | 4.35 | 0.00 | 0.00% | 4.30 | 4.44 | 18233 | 792.39 | 0.35% |
| 2022-02-14 | 4.44 | 4.35 | -0.09 | -2.03% | 4.35 | 4.48 | 16124 | 709.95 | 0.31% |
| 2022-02-11 | 4.49 | 4.44 | -0.05 | -1.11% | 4.39 | 4.51 | 15652 | 694.80 | 0.30% |
| 2022-02-10 | 4.62 | 4.49 | 0.00 | 0.00% | 4.42 | 4.62 | 15413 | 693.53 | 0.29% |
| 2022-02-09 | 4.42 | 4.49 | 0.07 | 1.58% | 4.37 | 4.56 | 32736 | 1454.65 | 0.63% |
| 2022-02-08 | 4.34 | 4.42 | -0.08 | -1.78% | 4.32 | 4.51 | 32263 | 1425.30 | 0.62% |
| 2022-02-07 | 4.70 | 4.50 | -0.24 | -5.06% | 4.50 | 4.70 | 35442 | 1601.24 | 0.68% |
| 2022-01-28 | 4.92 | 4.74 | -0.16 | -3.27% | 4.73 | 4.99 | 20559 | 990.79 | 0.39% |
| 2022-01-27 | 5.07 | 4.90 | -0.19 | -3.73% | 4.89 | 5.11 | 26517 | 1323.09 | 0.51% |
| 2022-01-26 | 4.89 | 5.09 | 0.08 | 1.60% | 4.89 | 5.13 | 20763 | 1052.77 | 0.40% |
| 2022-01-25 | 5.09 | 5.01 | -0.08 | -1.57% | 4.93 | 5.26 | 30512 | 1548.29 | 0.58% |
| 2022-01-24 | 5.22 | 5.09 | -0.13 | -2.49% | 5.04 | 5.36 | 35743 | 1843.84 | 0.68% |
| 2022-01-21 | 5.22 | 5.22 | 0.00 | 0.00% | 4.96 | 5.30 | 87641 | 4520.72 | 1.68% |
| 2022-01-20 | 5.10 | 5.22 | 0.25 | 5.03% | 5.10 | 5.22 | 67685 | 3524.77 | 1.29% |
上证大盘股票行情在线 K线走势图
