退市拉夏(603157)股票行情
退市拉夏(603157)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 |
|---|
| 2022-05-17 | 0.65 | 0.59 | -0.05 | -7.81% | 0.58 | 0.65 | 95449 | 570.55 | 2.87% |
| 2022-05-16 | 0.62 | 0.64 | 0.02 | 3.23% | 0.62 | 0.67 | 44339 | 289.43 | 1.33% |
| 2022-05-13 | 0.62 | 0.62 | 0.00 | 0.00% | 0.60 | 0.63 | 35400 | 218.95 | 1.06% |
| 2022-05-12 | 0.62 | 0.62 | 0.00 | 0.00% | 0.62 | 0.64 | 26305 | 164.55 | 0.79% |
| 2022-05-11 | 0.62 | 0.62 | 0.00 | 0.00% | 0.61 | 0.63 | 20381 | 126.05 | 0.61% |
| 2022-05-10 | 0.61 | 0.62 | 0.01 | 1.64% | 0.61 | 0.63 | 20181 | 124.62 | 0.61% |
| 2022-05-09 | 0.59 | 0.61 | 0.03 | 5.17% | 0.59 | 0.63 | 20391 | 124.69 | 0.61% |
| 2022-05-06 | 0.54 | 0.58 | 0.03 | 5.45% | 0.53 | 0.59 | 31008 | 175.13 | 0.93% |
| 2022-05-05 | 0.58 | 0.55 | -0.02 | -3.51% | 0.53 | 0.58 | 33600 | 184.49 | 1.01% |
| 2022-04-29 | 0.51 | 0.57 | 0.05 | 9.62% | 0.50 | 0.57 | 54222 | 297.21 | 1.63% |
| 2022-04-28 | 0.55 | 0.52 | -0.06 | -10.34% | 0.52 | 0.56 | 64849 | 341.56 | 1.95% |
| 2022-04-27 | 0.62 | 0.58 | -0.06 | -9.38% | 0.58 | 0.63 | 84823 | 500.68 | 2.55% |
| 2022-04-26 | 0.70 | 0.64 | -0.05 | -7.25% | 0.62 | 0.70 | 109682 | 721.61 | 3.30% |
| 2022-04-25 | 0.69 | 0.69 | -0.02 | -2.82% | 0.68 | 0.72 | 112757 | 786.78 | 3.39% |
| 2022-04-22 | 0.67 | 0.71 | -0.34 | -32.38% | 0.67 | 0.76 | 309760 | 2170.37 | 9.31% |
| 2022-03-30 | 1.06 | 1.05 | -0.05 | -4.55% | 1.05 | 1.09 | 76718 | 812.39 | 2.31% |
| 2022-03-29 | 1.10 | 1.10 | -0.04 | -3.51% | 1.09 | 1.17 | 68055 | 769.71 | 2.05% |
| 2022-03-28 | 1.09 | 1.14 | -0.01 | -0.87% | 1.09 | 1.17 | 84276 | 936.81 | 2.53% |
| 2022-03-25 | 1.16 | 1.15 | -0.06 | -4.96% | 1.15 | 1.20 | 84715 | 980.45 | 2.55% |
| 2022-03-24 | 1.26 | 1.21 | -0.06 | -4.72% | 1.21 | 1.26 | 61002 | 747.58 | 1.83% |
| 2022-03-23 | 1.33 | 1.27 | -0.06 | -4.51% | 1.26 | 1.34 | 74412 | 951.31 | 2.24% |
| 2022-03-22 | 1.33 | 1.33 | -0.01 | -0.75% | 1.31 | 1.35 | 32676 | 434.00 | 0.98% |
| 2022-03-21 | 1.33 | 1.34 | 0.01 | 0.75% | 1.31 | 1.36 | 48463 | 645.95 | 1.46% |
| 2022-03-18 | 1.31 | 1.33 | 0.01 | 0.76% | 1.30 | 1.33 | 42091 | 555.29 | 1.27% |
| 2022-03-17 | 1.35 | 1.32 | -0.04 | -2.94% | 1.31 | 1.37 | 72713 | 975.69 | 2.19% |
| 2022-03-16 | 1.32 | 1.36 | 0.01 | 0.74% | 1.28 | 1.37 | 73340 | 968.03 | 2.21% |
| 2022-03-15 | 1.41 | 1.35 | -0.07 | -4.93% | 1.35 | 1.46 | 80006 | 1109.93 | 2.41% |
| 2022-03-14 | 1.36 | 1.42 | 0.06 | 4.41% | 1.32 | 1.43 | 93350 | 1309.62 | 2.81% |
| 2022-03-11 | 1.33 | 1.36 | 0.01 | 0.74% | 1.29 | 1.36 | 39443 | 523.95 | 1.19% |
| 2022-03-10 | 1.35 | 1.35 | 0.03 | 2.27% | 1.32 | 1.36 | 56349 | 755.01 | 1.69% |
| 2022-03-09 | 1.39 | 1.32 | -0.06 | -4.35% | 1.31 | 1.43 | 89729 | 1204.82 | 2.70% |
| 2022-03-08 | 1.37 | 1.38 | -0.04 | -2.82% | 1.37 | 1.47 | 73287 | 1044.35 | 2.20% |
| 2022-03-07 | 1.45 | 1.42 | -0.07 | -4.70% | 1.42 | 1.46 | 83093 | 1186.03 | 2.50% |
| 2022-03-04 | 1.52 | 1.49 | -0.08 | -5.10% | 1.49 | 1.57 | 64645 | 966.58 | 1.94% |
| 2022-03-03 | 1.61 | 1.57 | -0.08 | -4.85% | 1.57 | 1.64 | 89729 | 1422.22 | 2.70% |
| 2022-03-02 | 1.61 | 1.65 | -0.02 | -1.20% | 1.60 | 1.67 | 98599 | 1611.85 | 2.96% |
| 2022-03-01 | 1.60 | 1.67 | 0.08 | 5.03% | 1.56 | 1.67 | 147062 | 2418.70 | 4.42% |
| 2022-02-28 | 1.52 | 1.59 | 0.08 | 5.30% | 1.50 | 1.59 | 118266 | 1852.78 | 3.56% |
| 2022-02-25 | 1.50 | 1.51 | -0.02 | -1.31% | 1.47 | 1.53 | 70396 | 1058.27 | 2.12% |
| 2022-02-24 | 1.52 | 1.53 | 0.00 | 0.00% | 1.48 | 1.59 | 97647 | 1501.00 | 2.94% |
| 2022-02-23 | 1.53 | 1.53 | -0.01 | -0.65% | 1.47 | 1.56 | 106072 | 1609.12 | 3.19% |
| 2022-02-22 | 1.46 | 1.54 | 0.07 | 4.76% | 1.44 | 1.54 | 118644 | 1808.87 | 3.57% |
| 2022-02-21 | 1.48 | 1.47 | -0.01 | -0.68% | 1.41 | 1.49 | 100037 | 1436.40 | 3.01% |
| 2022-02-18 | 1.41 | 1.48 | 0.07 | 4.96% | 1.40 | 1.48 | 51648 | 756.97 | 1.55% |
| 2022-02-17 | 1.37 | 1.41 | 0.03 | 2.17% | 1.37 | 1.45 | 60333 | 854.57 | 1.81% |
| 2022-02-16 | 1.41 | 1.38 | -0.03 | -2.13% | 1.36 | 1.42 | 67601 | 936.48 | 2.03% |
| 2022-02-15 | 1.31 | 1.41 | 0.07 | 5.22% | 1.31 | 1.41 | 67094 | 934.44 | 2.02% |
| 2022-02-14 | 1.36 | 1.34 | -0.03 | -2.19% | 1.33 | 1.36 | 39364 | 530.64 | 1.18% |
| 2022-02-11 | 1.39 | 1.37 | -0.02 | -1.44% | 1.34 | 1.41 | 49378 | 679.62 | 1.48% |
| 2022-02-10 | 1.40 | 1.39 | -0.03 | -2.11% | 1.38 | 1.44 | 53854 | 757.26 | 1.62% |
| 2022-02-09 | 1.36 | 1.42 | 0.02 | 1.43% | 1.33 | 1.42 | 101231 | 1387.09 | 3.04% |
| 2022-02-08 | 1.28 | 1.40 | 0.07 | 5.26% | 1.28 | 1.40 | 106550 | 1457.25 | 3.20% |
| 2022-02-07 | 1.33 | 1.33 | -0.07 | -5.00% | 1.33 | 1.35 | 32908 | 437.78 | 0.99% |
| 2022-01-28 | 1.40 | 1.40 | -0.07 | -4.76% | 1.40 | 1.43 | 58584 | 820.25 | 1.76% |
| 2022-01-27 | 1.47 | 1.47 | -0.08 | -5.16% | 1.47 | 1.47 | 5663 | 83.25 | 0.17% |
| 2022-01-26 | 1.55 | 1.55 | -0.08 | -4.91% | 1.55 | 1.55 | 6665 | 103.31 | 0.20% |
| 2022-01-25 | 1.71 | 1.63 | -0.09 | -5.23% | 1.63 | 1.73 | 60927 | 1007.82 | 1.83% |
| 2022-01-24 | 1.77 | 1.72 | -0.05 | -2.82% | 1.70 | 1.77 | 32987 | 568.47 | 0.99% |
| 2022-01-21 | 1.70 | 1.77 | 0.03 | 1.72% | 1.65 | 1.82 | 78378 | 1342.84 | 2.36% |
| 2022-01-20 | 1.83 | 1.74 | -0.09 | -4.92% | 1.74 | 1.84 | 66042 | 1162.45 | 1.99% |
| 2022-01-19 | 1.83 | 1.83 | -0.01 | -0.54% | 1.80 | 1.88 | 49874 | 919.06 | 1.50% |
| 2022-01-18 | 1.84 | 1.84 | -0.08 | -4.17% | 1.82 | 1.92 | 107951 | 1986.38 | 3.25% |
| 2022-01-17 | 2.01 | 1.92 | -0.10 | -4.95% | 1.92 | 2.03 | 74134 | 1434.85 | 2.23% |
| 2022-01-14 | 2.10 | 2.02 | -0.09 | -4.27% | 2.00 | 2.11 | 60209 | 1233.57 | 1.81% |
| 2022-01-13 | 2.12 | 2.11 | -0.01 | -0.47% | 2.09 | 2.14 | 31869 | 674.50 | 0.96% |
| 2022-01-12 | 2.12 | 2.12 | -0.01 | -0.47% | 2.07 | 2.13 | 36260 | 763.78 | 1.09% |
| 2022-01-11 | 2.13 | 2.13 | 0.03 | 1.43% | 2.11 | 2.16 | 45098 | 963.94 | 1.36% |
| 2022-01-10 | 2.14 | 2.10 | -0.05 | -2.33% | 2.08 | 2.15 | 42972 | 904.88 | 1.29% |
| 2022-01-07 | 2.21 | 2.15 | -0.06 | -2.71% | 2.12 | 2.21 | 56977 | 1226.56 | 1.71% |
| 2022-01-06 | 2.24 | 2.21 | -0.05 | -2.21% | 2.18 | 2.30 | 63067 | 1402.91 | 1.90% |
| 2022-01-05 | 2.23 | 2.26 | 0.02 | 0.89% | 2.19 | 2.28 | 69707 | 1554.56 | 2.10% |
| 2022-01-04 | 2.12 | 2.24 | 0.11 | 5.16% | 2.12 | 2.24 | 90400 | 2000.70 | 2.72% |
| 2021-12-31 | 2.08 | 2.13 | 0.01 | 0.47% | 2.08 | 2.19 | 88006 | 1886.31 | 2.65% |
| 2021-12-30 | 2.14 | 2.12 | -0.05 | -2.30% | 2.06 | 2.17 | 109629 | 2301.77 | 3.30% |
| 2021-12-29 | 2.26 | 2.17 | -0.11 | -4.82% | 2.17 | 2.27 | 83437 | 1820.17 | 2.51% |
| 2021-12-28 | 2.22 | 2.28 | 0.05 | 2.24% | 2.22 | 2.33 | 49588 | 1131.86 | 1.49% |
| 2021-12-27 | 2.31 | 2.23 | -0.12 | -5.11% | 2.23 | 2.33 | 68844 | 1549.48 | 2.07% |
| 2021-12-24 | 2.32 | 2.35 | 0.02 | 0.86% | 2.27 | 2.36 | 53718 | 1245.12 | 1.62% |
| 2021-12-23 | 2.38 | 2.33 | -0.05 | -2.10% | 2.31 | 2.39 | 57003 | 1337.51 | 1.71% |
| 2021-12-22 | 2.42 | 2.38 | -0.04 | -1.65% | 2.35 | 2.44 | 63217 | 1507.20 | 1.90% |
上证大盘股票行情在线 K线走势图
退市拉夏(603157)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
