正和生态(605069)股票行情 正和生态股票行情 605069股票行情_爱股网
正和生态(605069)股票行情
正和生态(605069)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 |
|---|
| 2025-10-27 | 10.80 | 10.69 | -0.06 | -0.56% | 10.57 | 10.81 | 29313 | 3129.07 | 3.48% |
| 2025-10-24 | 10.62 | 10.75 | 0.13 | 1.22% | 10.62 | 10.75 | 28571 | 3059.47 | 3.39% |
| 2025-10-23 | 10.55 | 10.62 | 0.04 | 0.38% | 10.47 | 10.65 | 23491 | 2483.43 | 2.79% |
| 2025-10-22 | 10.53 | 10.58 | 0.04 | 0.38% | 10.46 | 10.62 | 25951 | 2745.68 | 3.08% |
| 2025-10-21 | 10.36 | 10.54 | 0.18 | 1.74% | 10.30 | 10.55 | 33122 | 3468.14 | 3.94% |
| 2025-10-20 | 10.25 | 10.36 | 0.29 | 2.88% | 10.15 | 10.36 | 27719 | 2856.13 | 3.29% |
| 2025-10-17 | 10.21 | 10.07 | -0.14 | -1.37% | 10.06 | 10.27 | 21573 | 2195.74 | 2.56% |
| 2025-10-16 | 10.34 | 10.21 | -0.14 | -1.35% | 10.19 | 10.38 | 26504 | 2718.24 | 3.15% |
| 2025-10-15 | 10.21 | 10.35 | 0.14 | 1.37% | 10.18 | 10.35 | 25182 | 2594.78 | 2.99% |
| 2025-10-14 | 10.26 | 10.21 | -0.01 | -0.10% | 10.18 | 10.39 | 33085 | 3399.10 | 3.93% |
| 2025-10-13 | 10.02 | 10.22 | -0.18 | -1.73% | 9.97 | 10.30 | 32828 | 3344.37 | 3.90% |
| 2025-10-10 | 10.36 | 10.40 | 0.04 | 0.39% | 10.27 | 10.48 | 26322 | 2739.36 | 3.13% |
| 2025-10-09 | 10.44 | 10.36 | -0.05 | -0.48% | 10.35 | 10.59 | 29976 | 3121.04 | 3.56% |
| 2025-09-30 | 10.44 | 10.41 | 0.02 | 0.19% | 10.35 | 10.47 | 27709 | 2882.61 | 3.29% |
| 2025-09-29 | 10.23 | 10.39 | 0.15 | 1.46% | 10.14 | 10.40 | 30255 | 3120.12 | 3.59% |
| 2025-09-26 | 10.30 | 10.24 | -0.03 | -0.29% | 10.10 | 10.34 | 27270 | 2789.77 | 3.24% |
| 2025-09-25 | 10.20 | 10.27 | 0.02 | 0.20% | 10.16 | 10.43 | 33637 | 3471.51 | 4.00% |
| 2025-09-24 | 10.05 | 10.25 | 0.21 | 2.09% | 9.96 | 10.27 | 37947 | 3855.25 | 4.51% |
| 2025-09-23 | 10.35 | 10.04 | -0.29 | -2.81% | 9.81 | 10.35 | 58893 | 5884.44 | 7.00% |
| 2025-09-22 | 10.38 | 10.33 | -0.13 | -1.24% | 10.28 | 10.45 | 37683 | 3895.26 | 4.48% |
| 2025-09-19 | 10.86 | 10.46 | -0.36 | -3.33% | 10.42 | 10.86 | 61967 | 6549.62 | 7.36% |
| 2025-09-18 | 10.92 | 10.82 | -0.13 | -1.19% | 10.73 | 11.19 | 91953 | 9988.26 | 10.93% |
| 2025-09-17 | 11.00 | 10.95 | -0.14 | -1.26% | 10.91 | 11.07 | 53155 | 5827.78 | 6.32% |
| 2025-09-16 | 10.92 | 11.09 | 0.17 | 1.56% | 10.78 | 11.10 | 84100 | 9189.01 | 9.99% |
| 2025-09-15 | 11.00 | 10.92 | -0.08 | -0.73% | 10.89 | 11.13 | 97648 | 10700.78 | 11.60% |
| 2025-09-12 | 11.12 | 11.00 | -0.46 | -4.01% | 11.00 | 11.43 | 211109 | 23552.39 | 25.08% |
| 2025-09-11 | 11.17 | 11.46 | 0.71 | 6.60% | 11.12 | 11.83 | 285366 | 33052.27 | 33.91% |
| 2025-09-10 | 10.67 | 10.75 | 0.08 | 0.75% | 10.62 | 10.82 | 41456 | 4442.12 | 4.93% |
| 2025-09-09 | 10.82 | 10.67 | -0.25 | -2.29% | 10.61 | 10.94 | 61740 | 6624.43 | 7.34% |
| 2025-09-08 | 10.78 | 10.92 | 0.08 | 0.74% | 10.60 | 11.56 | 160853 | 17708.35 | 19.11% |
| 2025-09-05 | 10.60 | 10.84 | 0.37 | 3.53% | 10.25 | 10.84 | 50770 | 5353.61 | 6.03% |
| 2025-09-04 | 10.80 | 10.47 | -0.41 | -3.77% | 10.33 | 11.05 | 73756 | 7891.61 | 8.76% |
| 2025-09-03 | 10.57 | 10.88 | 0.30 | 2.84% | 10.48 | 11.02 | 103002 | 11148.35 | 12.24% |
| 2025-09-02 | 10.70 | 10.58 | -0.11 | -1.03% | 10.40 | 10.72 | 47684 | 5014.08 | 5.67% |
| 2025-09-01 | 10.60 | 10.69 | 0.06 | 0.56% | 10.37 | 10.80 | 63958 | 6818.62 | 7.60% |
| 2025-08-29 | 10.88 | 10.63 | -0.24 | -2.21% | 10.61 | 10.90 | 48035 | 5139.92 | 5.71% |
| 2025-08-28 | 10.98 | 10.87 | -0.14 | -1.27% | 10.41 | 11.16 | 92323 | 9963.77 | 10.97% |
| 2025-08-27 | 11.52 | 11.01 | -0.44 | -3.84% | 11.01 | 11.72 | 94922 | 10783.97 | 11.28% |
| 2025-08-26 | 11.34 | 11.45 | 0.15 | 1.33% | 11.25 | 11.56 | 85357 | 9755.17 | 10.14% |
| 2025-08-25 | 11.34 | 11.30 | -0.05 | -0.44% | 11.21 | 11.38 | 58391 | 6592.67 | 6.94% |
| 2025-08-22 | 11.44 | 11.35 | -0.07 | -0.61% | 11.20 | 11.50 | 58396 | 6596.01 | 6.94% |
| 2025-08-21 | 11.35 | 11.42 | 0.07 | 0.62% | 11.33 | 11.50 | 75972 | 8691.95 | 9.03% |
| 2025-08-20 | 11.36 | 11.35 | -0.06 | -0.53% | 11.22 | 11.41 | 47530 | 5369.67 | 5.65% |
| 2025-08-19 | 11.23 | 11.41 | 0.18 | 1.60% | 11.12 | 11.46 | 89996 | 10166.63 | 10.69% |
| 2025-08-18 | 11.25 | 11.23 | -0.02 | -0.18% | 11.20 | 11.32 | 56446 | 6353.10 | 6.71% |
| 2025-08-15 | 11.18 | 11.25 | 0.08 | 0.72% | 11.15 | 11.30 | 43332 | 4865.38 | 5.15% |
| 2025-08-14 | 11.45 | 11.17 | -0.28 | -2.45% | 11.12 | 11.50 | 81269 | 9135.45 | 9.66% |
| 2025-08-13 | 11.40 | 11.45 | 0.05 | 0.44% | 11.33 | 11.49 | 86305 | 9861.47 | 10.25% |
| 2025-08-12 | 11.36 | 11.40 | 0.04 | 0.35% | 11.27 | 11.50 | 84937 | 9683.17 | 10.09% |
| 2025-08-11 | 11.23 | 11.36 | 0.06 | 0.53% | 11.22 | 11.36 | 65618 | 7423.12 | 7.80% |
| 2025-08-08 | 11.45 | 11.30 | -0.19 | -1.65% | 11.23 | 11.45 | 74229 | 8388.64 | 8.82% |
| 2025-08-07 | 11.17 | 11.49 | 0.33 | 2.96% | 11.15 | 11.96 | 137827 | 15805.54 | 16.38% |
| 2025-08-06 | 11.27 | 11.16 | -0.03 | -0.27% | 11.08 | 11.29 | 67209 | 7477.12 | 7.99% |
| 2025-08-05 | 11.32 | 11.19 | -0.12 | -1.06% | 11.12 | 11.36 | 82745 | 9263.21 | 9.83% |
| 2025-08-04 | 11.20 | 11.31 | -0.03 | -0.26% | 11.09 | 11.31 | 89590 | 10053.87 | 10.65% |
| 2025-08-01 | 11.09 | 11.34 | 0.52 | 4.81% | 11.09 | 11.55 | 159464 | 18003.45 | 18.95% |
| 2025-07-31 | 11.10 | 10.82 | -0.31 | -2.79% | 10.81 | 11.19 | 86947 | 9548.29 | 10.33% |
| 2025-07-30 | 11.00 | 11.13 | -0.06 | -0.54% | 10.95 | 11.29 | 120843 | 13452.11 | 14.36% |
| 2025-07-29 | 11.14 | 11.19 | 0.26 | 2.38% | 11.05 | 11.49 | 143672 | 16140.05 | 17.07% |
| 2025-07-28 | 10.77 | 10.93 | 0.16 | 1.49% | 10.75 | 11.05 | 61385 | 6681.54 | 7.29% |
| 2025-07-25 | 10.87 | 10.77 | -0.09 | -0.83% | 10.74 | 10.90 | 39659 | 4271.08 | 4.71% |
| 2025-07-24 | 10.84 | 10.86 | 0.06 | 0.56% | 10.71 | 10.88 | 52619 | 5684.75 | 6.25% |
| 2025-07-23 | 10.91 | 10.80 | -0.16 | -1.46% | 10.80 | 10.95 | 57531 | 6243.56 | 6.84% |
| 2025-07-22 | 11.00 | 10.96 | -0.09 | -0.81% | 10.81 | 11.05 | 72522 | 7899.73 | 8.62% |
| 2025-07-21 | 11.03 | 11.05 | 0.03 | 0.27% | 10.98 | 11.18 | 95088 | 10518.55 | 11.30% |
| 2025-07-18 | 10.84 | 11.02 | 0.32 | 2.99% | 10.82 | 11.55 | 128343 | 14234.17 | 15.25% |
| 2025-07-17 | 10.80 | 10.70 | -0.15 | -1.38% | 10.67 | 10.89 | 62342 | 6673.53 | 7.41% |
| 2025-07-16 | 10.94 | 10.85 | -0.21 | -1.90% | 10.80 | 11.15 | 100494 | 10982.40 | 11.94% |
| 2025-07-15 | 10.84 | 11.06 | 0.22 | 2.03% | 10.54 | 11.33 | 145681 | 15979.62 | 17.31% |
| 2025-07-14 | 10.81 | 10.84 | 0.02 | 0.18% | 10.68 | 10.94 | 49120 | 5308.90 | 5.84% |
| 2025-07-11 | 10.78 | 10.82 | -0.07 | -0.64% | 10.68 | 11.03 | 58742 | 6345.98 | 6.98% |
| 2025-07-10 | 10.71 | 10.89 | 0.14 | 1.30% | 10.51 | 10.92 | 73183 | 7850.06 | 8.70% |
| 2025-07-09 | 10.76 | 10.75 | 0.00 | 0.00% | 10.61 | 10.79 | 51187 | 5475.79 | 6.08% |
| 2025-07-08 | 10.70 | 10.75 | 0.06 | 0.56% | 10.58 | 10.77 | 56381 | 6028.46 | 6.70% |
| 2025-07-07 | 10.56 | 10.69 | 0.11 | 1.04% | 10.51 | 10.72 | 62015 | 6607.23 | 7.37% |
| 2025-07-04 | 10.90 | 10.58 | -0.31 | -2.85% | 10.55 | 10.98 | 94402 | 10075.77 | 11.22% |
| 2025-07-03 | 10.81 | 10.89 | 0.01 | 0.09% | 10.78 | 11.19 | 174445 | 19125.28 | 20.73% |
| 2025-07-02 | 10.33 | 10.88 | 0.55 | 5.32% | 10.31 | 11.36 | 228754 | 25200.46 | 27.18% |
| 2025-07-01 | 10.45 | 10.33 | -0.13 | -1.24% | 10.24 | 10.57 | 49251 | 5103.26 | 5.85% |
| 2025-06-30 | 10.37 | 10.46 | 0.08 | 0.77% | 10.37 | 10.51 | 46576 | 4869.84 | 5.53% |
上证大盘股票行情在线 K线走势图
正和生态(605069)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
