退市碳元(603133)股票行情
退市碳元(603133)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 |
|---|
| 2024-06-26 | 0.29 | 0.29 | 0.00 | 0.00% | 0.27 | 0.30 | 100287 | 287.08 | 4.79% |
| 2024-06-25 | 0.30 | 0.29 | -0.02 | -6.45% | 0.28 | 0.31 | 165914 | 482.52 | 7.93% |
| 2024-06-24 | 0.31 | 0.31 | 0.00 | 0.00% | 0.30 | 0.32 | 97853 | 300.62 | 4.68% |
| 2024-06-21 | 0.31 | 0.31 | 0.00 | 0.00% | 0.30 | 0.32 | 43948 | 135.46 | 2.10% |
| 2024-06-20 | 0.31 | 0.31 | 0.00 | 0.00% | 0.30 | 0.31 | 36357 | 111.79 | 1.74% |
| 2024-06-19 | 0.31 | 0.31 | -0.01 | -3.13% | 0.30 | 0.32 | 57415 | 177.84 | 2.74% |
| 2024-06-18 | 0.32 | 0.32 | 0.00 | 0.00% | 0.30 | 0.32 | 91417 | 284.12 | 4.37% |
| 2024-06-17 | 0.31 | 0.32 | 0.01 | 3.23% | 0.30 | 0.34 | 159788 | 501.31 | 7.64% |
| 2024-06-14 | 0.30 | 0.31 | 0.01 | 3.33% | 0.29 | 0.31 | 104422 | 315.68 | 4.99% |
| 2024-06-13 | 0.30 | 0.30 | 0.00 | 0.00% | 0.29 | 0.31 | 61813 | 184.02 | 2.95% |
| 2024-06-12 | 0.32 | 0.30 | -0.02 | -6.25% | 0.30 | 0.32 | 126529 | 388.33 | 6.05% |
| 2024-06-11 | 0.32 | 0.32 | 0.00 | 0.00% | 0.31 | 0.33 | 142802 | 452.12 | 6.83% |
| 2024-06-07 | 0.32 | 0.32 | -0.01 | -3.03% | 0.30 | 0.34 | 201178 | 634.10 | 9.62% |
| 2024-06-06 | 0.30 | 0.33 | 0.00 | 0.00% | 0.30 | 0.34 | 255348 | 802.61 | 12.21% |
| 2024-06-05 | 0.99 | 0.33 | -1.65 | -83.33% | 0.25 | 0.99 | 532193 | 1702.99 | 25.44% |
| 2024-04-29 | 1.98 | 1.98 | -0.10 | -4.81% | 1.98 | 1.98 | 13436 | 266.03 | 0.64% |
| 2024-04-26 | 2.08 | 2.08 | -0.11 | -5.02% | 2.08 | 2.08 | 4568 | 95.01 | 0.22% |
| 2024-04-25 | 2.19 | 2.19 | -0.12 | -5.19% | 2.19 | 2.21 | 186210 | 4078.14 | 8.90% |
| 2024-04-24 | 2.31 | 2.31 | -0.12 | -4.94% | 2.31 | 2.31 | 1245 | 28.76 | 0.06% |
| 2024-04-23 | 2.43 | 2.43 | -0.13 | -5.08% | 2.43 | 2.43 | 2554 | 62.06 | 0.12% |
| 2024-04-22 | 2.56 | 2.56 | -0.13 | -4.83% | 2.56 | 2.56 | 489 | 12.52 | 0.02% |
| 2024-04-19 | 2.69 | 2.69 | -0.14 | -4.95% | 2.69 | 2.69 | 599 | 16.11 | 0.03% |
| 2024-04-18 | 2.83 | 2.83 | -0.15 | -5.03% | 2.83 | 2.83 | 1353 | 38.29 | 0.06% |
| 2024-04-17 | 2.98 | 2.98 | -0.16 | -5.10% | 2.98 | 2.98 | 3304 | 98.46 | 0.16% |
| 2024-04-16 | 3.14 | 3.14 | -0.17 | -5.14% | 3.14 | 3.14 | 338 | 10.61 | 0.02% |
| 2024-04-15 | 3.31 | 3.31 | -0.17 | -4.89% | 3.31 | 3.31 | 5373 | 177.85 | 0.26% |
| 2024-04-12 | 3.48 | 3.48 | -0.18 | -4.92% | 3.48 | 3.48 | 1903 | 66.22 | 0.09% |
| 2024-04-11 | 3.66 | 3.66 | -0.19 | -4.94% | 3.66 | 3.66 | 4739 | 173.45 | 0.23% |
| 2024-04-10 | 3.85 | 3.85 | -0.20 | -4.94% | 3.85 | 3.85 | 4150 | 159.77 | 0.20% |
| 2024-04-09 | 4.05 | 4.05 | -0.21 | -4.93% | 4.05 | 4.05 | 3648 | 147.74 | 0.17% |
| 2024-04-08 | 4.27 | 4.26 | -0.22 | -4.91% | 4.26 | 4.35 | 25986 | 1108.48 | 1.24% |
| 2024-04-03 | 4.71 | 4.48 | -0.24 | -5.08% | 4.48 | 4.73 | 67508 | 3059.17 | 3.23% |
| 2024-04-02 | 4.80 | 4.72 | -0.07 | -1.46% | 4.66 | 4.85 | 55252 | 2628.12 | 2.64% |
| 2024-04-01 | 4.80 | 4.79 | 0.00 | 0.00% | 4.66 | 4.86 | 58237 | 2769.64 | 2.78% |
| 2024-03-29 | 4.79 | 4.79 | -0.25 | -4.96% | 4.79 | 5.00 | 90016 | 4328.75 | 4.30% |
| 2024-03-28 | 5.04 | 5.04 | -0.27 | -5.08% | 5.04 | 5.04 | 8281 | 417.36 | 0.40% |
| 2024-03-27 | 5.51 | 5.31 | -0.28 | -5.01% | 5.31 | 5.55 | 22810 | 1218.20 | 1.09% |
| 2024-03-26 | 5.76 | 5.59 | -0.22 | -3.79% | 5.53 | 5.80 | 24708 | 1402.73 | 1.18% |
| 2024-03-25 | 5.91 | 5.81 | -0.02 | -0.34% | 5.70 | 6.00 | 36546 | 2127.33 | 1.75% |
| 2024-03-22 | 5.85 | 5.83 | 0.02 | 0.34% | 5.71 | 5.87 | 19705 | 1139.28 | 0.94% |
| 2024-03-21 | 5.83 | 5.81 | 0.01 | 0.17% | 5.69 | 5.90 | 44075 | 2551.79 | 2.11% |
| 2024-03-20 | 5.78 | 5.80 | -0.06 | -1.02% | 5.68 | 5.89 | 39484 | 2284.21 | 1.89% |
| 2024-03-19 | 5.90 | 5.86 | -0.08 | -1.35% | 5.65 | 5.93 | 47704 | 2772.07 | 2.28% |
| 2024-03-18 | 5.96 | 5.94 | -0.01 | -0.17% | 5.87 | 5.99 | 30270 | 1794.40 | 1.45% |
| 2024-03-15 | 5.86 | 5.95 | 0.07 | 1.19% | 5.79 | 5.97 | 28269 | 1672.57 | 1.35% |
| 2024-03-14 | 5.78 | 5.88 | 0.11 | 1.91% | 5.70 | 5.91 | 48880 | 2862.93 | 2.34% |
| 2024-03-13 | 5.80 | 5.77 | -0.03 | -0.52% | 5.71 | 6.06 | 64458 | 3781.08 | 3.08% |
| 2024-03-12 | 5.57 | 5.80 | 0.28 | 5.07% | 5.57 | 5.80 | 52667 | 3031.27 | 2.52% |
| 2024-03-11 | 5.24 | 5.52 | 0.26 | 4.94% | 5.24 | 5.52 | 28415 | 1560.36 | 1.36% |
| 2024-03-08 | 5.15 | 5.26 | 0.13 | 2.53% | 5.05 | 5.29 | 38258 | 1982.94 | 1.83% |
| 2024-03-07 | 5.12 | 5.13 | -0.09 | -1.72% | 5.03 | 5.17 | 41937 | 2143.20 | 2.00% |
| 2024-03-06 | 5.20 | 5.22 | 0.15 | 2.96% | 5.08 | 5.30 | 56677 | 2941.26 | 2.71% |
| 2024-03-05 | 4.88 | 5.07 | 0.20 | 4.11% | 4.81 | 5.09 | 52676 | 2602.50 | 2.52% |
| 2024-03-04 | 4.70 | 4.87 | 0.17 | 3.62% | 4.49 | 4.88 | 53651 | 2500.42 | 2.56% |
| 2024-03-01 | 4.87 | 4.70 | -0.19 | -3.89% | 4.65 | 4.89 | 50539 | 2392.78 | 2.42% |
| 2024-02-29 | 4.71 | 4.89 | -0.06 | -1.21% | 4.71 | 4.93 | 46852 | 2260.27 | 2.24% |
| 2024-02-28 | 5.18 | 4.95 | -0.26 | -4.99% | 4.95 | 5.30 | 71643 | 3635.79 | 3.42% |
| 2024-02-27 | 5.08 | 5.21 | 0.11 | 2.16% | 5.06 | 5.21 | 57906 | 2974.49 | 2.77% |
| 2024-02-26 | 5.28 | 5.10 | 0.07 | 1.39% | 5.03 | 5.28 | 91721 | 4752.85 | 4.38% |
| 2024-02-23 | 5.03 | 5.03 | 0.24 | 5.01% | 4.90 | 5.03 | 43596 | 2184.02 | 2.08% |
| 2024-02-22 | 4.71 | 4.79 | -0.03 | -0.62% | 4.64 | 4.79 | 59671 | 2814.38 | 2.85% |
| 2024-02-21 | 4.80 | 4.82 | 0.11 | 2.34% | 4.73 | 4.95 | 66177 | 3210.52 | 3.16% |
| 2024-02-20 | 4.44 | 4.71 | 0.22 | 4.90% | 4.38 | 4.71 | 58139 | 2649.31 | 2.78% |
| 2024-02-19 | 4.66 | 4.49 | -0.17 | -3.65% | 4.43 | 4.69 | 92420 | 4113.50 | 4.42% |
| 2024-02-08 | 4.55 | 4.66 | -0.13 | -2.71% | 4.55 | 4.77 | 45244 | 2080.51 | 2.16% |
| 2024-02-07 | 5.00 | 4.79 | -0.25 | -4.96% | 4.79 | 5.04 | 22890 | 1100.86 | 1.09% |
| 2024-02-06 | 5.04 | 5.04 | -0.26 | -4.91% | 5.04 | 5.10 | 39850 | 2010.05 | 1.91% |
| 2024-02-05 | 5.30 | 5.30 | -0.28 | -5.02% | 5.30 | 5.37 | 4258 | 226.35 | 0.20% |
| 2024-02-02 | 5.71 | 5.58 | -0.29 | -4.94% | 5.58 | 5.90 | 28708 | 1628.73 | 1.37% |
| 2024-02-01 | 5.89 | 5.87 | -0.31 | -5.02% | 5.87 | 6.00 | 38117 | 2243.64 | 1.82% |
| 2024-01-31 | 6.52 | 6.18 | -0.32 | -4.92% | 6.18 | 6.59 | 42705 | 2664.77 | 2.04% |
| 2024-01-30 | 6.69 | 6.50 | -0.20 | -2.99% | 6.37 | 6.69 | 17081 | 1104.67 | 0.82% |
| 2024-01-29 | 6.90 | 6.70 | -0.15 | -2.19% | 6.65 | 6.92 | 19729 | 1330.04 | 0.94% |
| 2024-01-26 | 6.71 | 6.85 | 0.10 | 1.48% | 6.71 | 6.88 | 18954 | 1292.09 | 0.91% |
| 2024-01-25 | 6.61 | 6.75 | 0.15 | 2.27% | 6.55 | 6.78 | 16206 | 1076.51 | 0.77% |
| 2024-01-24 | 6.58 | 6.60 | 0.09 | 1.38% | 6.44 | 6.62 | 15368 | 1003.33 | 0.73% |
| 2024-01-23 | 6.41 | 6.51 | 0.08 | 1.24% | 6.14 | 6.66 | 14766 | 948.02 | 0.71% |
| 2024-01-22 | 6.78 | 6.43 | -0.34 | -5.02% | 6.43 | 6.79 | 25914 | 1681.62 | 1.24% |
| 2024-01-19 | 6.81 | 6.77 | -0.06 | -0.88% | 6.77 | 6.90 | 10781 | 736.52 | 0.52% |
| 2024-01-18 | 6.89 | 6.83 | -0.08 | -1.16% | 6.69 | 6.92 | 16438 | 1118.02 | 0.79% |
上证大盘股票行情在线 K线走势图
