当前位置: 爱股网 > 股票行情 > *ST二重(601268)股票行情

*ST二重(601268)股票行情

*ST二重(601268)

股票行情

实时DDX

行情一览

flash网页行情

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

*ST二重(601268)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
2014-04-28	2.22	2.35	0.11	4.91%	2.21	2.35	219254	5098.83	1.30%
2014-04-25	2.34	2.24	-0.11	-4.68%	2.23	2.36	127650	2900.65	0.76%
2014-04-24	2.39	2.35	-0.05	-2.08%	2.31	2.43	78570	1854.17	0.46%
2014-04-23	2.30	2.40	0.11	4.80%	2.27	2.40	104962	2485.45	0.62%
2014-04-22	2.37	2.29	-0.08	-3.38%	2.27	2.39	84018	1945.48	0.50%
2014-04-21	2.27	2.37	0.11	4.87%	2.26	2.37	137367	3237.65	0.81%
2014-04-18	2.22	2.26	0.03	1.35%	2.20	2.26	51097	1141.12	0.30%
2014-04-17	2.20	2.23	0.01	0.45%	2.18	2.24	59969	1327.55	0.35%
2014-04-16	2.30	2.22	-0.10	-4.31%	2.20	2.32	112088	2537.26	0.66%
2014-04-15	2.34	2.32	-0.03	-1.28%	2.32	2.36	46969	1097.56	0.28%
2014-04-14	2.37	2.35	-0.04	-1.67%	2.31	2.38	67840	1593.44	0.40%
2014-04-11	2.39	2.39	0.00	0.00%	2.37	2.40	37885	904.46	0.22%
2014-04-10	2.40	2.39	-0.02	-0.83%	2.37	2.42	52132	1249.74	0.31%
2014-04-09	2.40	2.41	0.03	1.26%	2.37	2.42	53439	1276.90	0.32%
2014-04-08	2.45	2.38	-0.08	-3.25%	2.34	2.47	116101	2770.47	0.69%
2014-04-04	2.44	2.46	0.02	0.82%	2.43	2.46	45856	1119.77	0.27%
2014-04-03	2.43	2.44	0.00	0.00%	2.43	2.48	56831	1394.16	0.34%
2014-04-02	2.42	2.44	0.01	0.41%	2.40	2.45	50722	1233.17	0.30%
2014-04-01	2.35	2.43	0.08	3.40%	2.34	2.47	92236	2234.76	0.55%
2014-03-31	2.33	2.35	0.02	0.86%	2.32	2.36	38825	910.02	0.23%
2014-03-28	2.36	2.33	-0.03	-1.27%	2.32	2.38	65308	1533.09	0.39%
2014-03-27	2.37	2.36	-0.01	-0.42%	2.35	2.39	52693	1249.39	0.31%
2014-03-26	2.35	2.37	0.00	0.00%	2.35	2.39	51508	1222.24	0.30%
2014-03-25	2.34	2.37	0.02	0.85%	2.33	2.41	78594	1869.56	0.47%
2014-03-24	2.32	2.35	0.01	0.43%	2.30	2.36	83342	1949.15	0.49%
2014-03-21	2.31	2.34	0.02	0.86%	2.27	2.35	83065	1914.15	0.49%
2014-03-20	2.37	2.32	-0.05	-2.11%	2.30	2.37	97901	2291.55	0.58%
2014-03-19	2.38	2.37	-0.02	-0.84%	2.35	2.39	56708	1341.82	0.34%
2014-03-18	2.38	2.39	0.00	0.00%	2.35	2.41	53368	1270.79	0.32%
2014-03-17	2.35	2.39	0.02	0.84%	2.34	2.41	44316	1052.58	0.26%
2014-03-14	2.37	2.37	0.00	0.00%	2.34	2.37	45554	1071.30	0.27%
2014-03-13	2.35	2.37	0.02	0.85%	2.33	2.39	49817	1178.18	0.29%
2014-03-12	2.44	2.35	-0.10	-4.08%	2.33	2.44	109644	2584.16	0.65%
2014-03-11	2.46	2.45	-0.01	-0.41%	2.43	2.48	54462	1338.85	0.32%
2014-03-10	2.52	2.46	-0.07	-2.77%	2.45	2.52	84941	2110.91	0.50%
2014-03-07	2.41	2.53	0.12	4.98%	2.40	2.53	147919	3710.79	0.88%
2014-03-06	2.40	2.41	0.01	0.42%	2.37	2.42	38711	927.78	0.23%
2014-03-05	2.42	2.40	-0.03	-1.23%	2.39	2.44	50875	1227.08	0.30%
2014-03-04	2.39	2.43	0.02	0.83%	2.38	2.44	52843	1275.81	0.31%
2014-03-03	2.37	2.41	0.03	1.26%	2.37	2.44	64371	1554.09	0.38%
2014-02-28	2.38	2.38	0.01	0.42%	2.33	2.39	60405	1423.23	0.36%
2014-02-27	2.38	2.37	-0.02	-0.84%	2.36	2.43	76139	1821.26	0.45%
2014-02-26	2.37	2.39	0.00	0.00%	2.35	2.44	79284	1897.41	0.47%
2014-02-25	2.49	2.39	-0.11	-4.40%	2.38	2.53	132434	3262.65	0.78%
2014-02-24	2.50	2.50	-0.02	-0.79%	2.47	2.59	141836	3581.03	0.84%
2014-02-21	2.43	2.52	0.09	3.70%	2.41	2.55	183554	4621.64	1.09%
2014-02-20	2.48	2.43	-0.05	-2.02%	2.40	2.49	96187	2354.70	0.57%
2014-02-19	2.43	2.48	0.04	1.64%	2.39	2.49	97956	2390.42	0.58%
2014-02-18	2.50	2.44	-0.04	-1.61%	2.42	2.51	149150	3682.92	0.88%
2014-02-17	2.50	2.48	0.05	2.06%	2.46	2.55	266346	6678.93	1.58%
2014-02-14	2.31	2.43	0.12	5.19%	2.31	2.43	160418	3878.09	0.95%
2014-02-13	2.30	2.31	0.01	0.43%	2.28	2.32	99583	2295.63	0.59%
2014-02-12	2.30	2.30	0.01	0.44%	2.28	2.33	90851	2090.65	0.54%
2014-02-11	2.28	2.29	0.00	0.00%	2.27	2.32	87398	2002.22	0.52%
2014-02-10	2.24	2.29	0.05	2.23%	2.23	2.31	84981	1943.57	0.50%
2014-02-07	2.21	2.24	0.02	0.90%	2.20	2.25	54188	1207.94	0.32%
2014-01-30	2.22	2.22	-0.01	-0.45%	2.21	2.25	49864	1110.08	0.30%
2014-01-29	2.25	2.23	-0.03	-1.33%	2.19	2.26	79375	1765.28	0.47%
2014-01-28	2.22	2.26	0.04	1.80%	2.21	2.28	65635	1470.93	0.39%
2014-01-27	2.24	2.22	-0.05	-2.20%	2.21	2.25	76791	1710.54	0.45%
2014-01-24	2.25	2.27	0.02	0.89%	2.21	2.29	92621	2084.91	0.55%
2014-01-23	2.26	2.25	-0.02	-0.88%	2.23	2.30	78128	1764.13	0.46%
2014-01-22	2.22	2.27	0.06	2.71%	2.21	2.32	89725	2045.68	0.53%
2014-01-21	2.19	2.21	0.02	0.91%	2.16	2.23	70077	1552.24	0.41%
2014-01-20	2.22	2.19	-0.03	-1.35%	2.18	2.23	78360	1724.05	0.46%
2014-01-17	2.26	2.22	-0.07	-3.06%	2.20	2.29	96736	2158.52	0.57%
2014-01-16	2.18	2.29	0.09	4.09%	2.17	2.31	167488	3810.58	0.99%
2014-01-15	2.18	2.20	0.00	0.00%	2.16	2.20	66163	1442.98	0.39%
2014-01-14	2.20	2.20	-0.01	-0.45%	2.14	2.22	108049	2362.60	0.64%
2014-01-13	2.25	2.21	-0.08	-3.49%	2.20	2.28	99274	2220.43	0.59%
2014-01-10	2.24	2.29	0.02	0.88%	2.17	2.30	132172	2944.25	0.78%
2014-01-09	2.37	2.27	-0.11	-4.62%	2.26	2.38	141507	3274.89	0.84%
2014-01-08	2.41	2.38	-0.06	-2.46%	2.38	2.46	91496	2211.02	0.54%
2014-01-07	2.46	2.44	-0.02	-0.81%	2.43	2.48	59709	1464.31	0.35%
2014-01-06	2.57	2.46	-0.11	-4.28%	2.44	2.57	107288	2659.33	0.63%
2014-01-03	2.61	2.57	-0.04	-1.53%	2.54	2.61	78027	2001.55	0.46%
2014-01-02	2.54	2.61	0.07	2.76%	2.52	2.63	108579	2806.83	0.64%
2013-12-31	2.51	2.54	0.01	0.40%	2.50	2.58	113648	2886.48	0.67%
2013-12-30	2.64	2.53	-0.10	-3.80%	2.51	2.65	167372	4312.20	0.99%
2013-12-27	2.60	2.63	-0.01	-0.38%	2.58	2.68	143496	3772.98	0.85%

上证大盘股票行情在线 K线走势图

*ST二重(601268)股票查询