园林股份(605303)股票行情
园林股份(605303)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 |
|---|
| 2025-04-18 | 8.80 | 8.71 | -0.04 | -0.46% | 8.56 | 8.80 | 28295 | 2457.30 | 1.75% |
| 2025-04-17 | 8.64 | 8.75 | 0.19 | 2.22% | 8.51 | 8.83 | 26476 | 2313.78 | 1.64% |
| 2025-04-16 | 8.74 | 8.56 | -0.24 | -2.73% | 8.40 | 8.78 | 29769 | 2551.82 | 1.85% |
| 2025-04-15 | 8.82 | 8.80 | -0.03 | -0.34% | 8.66 | 8.89 | 28997 | 2538.88 | 1.80% |
| 2025-04-14 | 8.72 | 8.83 | 0.21 | 2.44% | 8.62 | 8.88 | 31149 | 2741.64 | 1.93% |
| 2025-04-11 | 8.56 | 8.62 | 0.05 | 0.58% | 8.47 | 8.73 | 36136 | 3117.77 | 2.24% |
| 2025-04-10 | 8.50 | 8.57 | 0.19 | 2.27% | 8.49 | 8.71 | 53393 | 4596.72 | 3.31% |
| 2025-04-09 | 7.83 | 8.38 | 0.40 | 5.01% | 7.45 | 8.44 | 71972 | 5741.66 | 4.46% |
| 2025-04-08 | 8.18 | 7.98 | -0.36 | -4.32% | 7.84 | 8.34 | 49562 | 3985.43 | 3.07% |
| 2025-04-07 | 8.86 | 8.34 | -0.93 | -10.03% | 8.34 | 8.86 | 39344 | 3322.13 | 2.44% |
| 2025-04-03 | 9.20 | 9.27 | -0.02 | -0.22% | 9.16 | 9.33 | 22531 | 2089.63 | 1.40% |
| 2025-04-02 | 9.30 | 9.29 | -0.03 | -0.32% | 9.25 | 9.39 | 21028 | 1960.71 | 1.30% |
| 2025-04-01 | 9.21 | 9.32 | 0.10 | 1.08% | 9.21 | 9.39 | 32123 | 2998.65 | 1.99% |
| 2025-03-31 | 9.28 | 9.22 | -0.13 | -1.39% | 9.10 | 9.33 | 39145 | 3602.45 | 2.43% |
| 2025-03-28 | 9.49 | 9.35 | -0.14 | -1.48% | 9.32 | 9.52 | 32802 | 3083.45 | 2.03% |
| 2025-03-27 | 9.58 | 9.49 | -0.17 | -1.76% | 9.40 | 9.66 | 45690 | 4342.58 | 2.83% |
| 2025-03-26 | 9.53 | 9.66 | 0.07 | 0.73% | 9.53 | 9.74 | 58522 | 5662.27 | 3.63% |
| 2025-03-25 | 9.92 | 9.59 | -0.33 | -3.33% | 9.52 | 9.92 | 70646 | 6820.00 | 4.38% |
| 2025-03-24 | 10.00 | 9.92 | -0.10 | -1.00% | 9.82 | 10.10 | 69427 | 6901.56 | 4.31% |
| 2025-03-21 | 10.13 | 10.02 | -0.13 | -1.28% | 9.94 | 10.17 | 85888 | 8599.94 | 5.33% |
| 2025-03-20 | 10.25 | 10.15 | -0.17 | -1.65% | 10.11 | 10.55 | 128654 | 13204.08 | 7.98% |
| 2025-03-19 | 10.39 | 10.32 | -0.18 | -1.71% | 10.08 | 10.41 | 124480 | 12740.44 | 7.72% |
| 2025-03-18 | 10.68 | 10.50 | -0.02 | -0.19% | 10.29 | 10.74 | 146597 | 15386.56 | 9.09% |
| 2025-03-17 | 11.07 | 10.52 | -0.84 | -7.39% | 10.40 | 11.07 | 186959 | 20008.40 | 11.60% |
| 2025-03-14 | 10.94 | 11.36 | -0.80 | -6.58% | 10.94 | 12.20 | 343541 | 38105.89 | 21.31% |
| 2025-03-13 | 12.30 | 12.16 | -1.00 | -7.60% | 11.84 | 13.66 | 382963 | 47378.25 | 23.75% |
| 2025-03-12 | 13.16 | 13.16 | 1.20 | 10.03% | 12.20 | 13.16 | 409444 | 52771.86 | 25.39% |
| 2025-03-11 | 11.96 | 11.96 | 1.09 | 10.03% | 11.96 | 11.96 | 26328 | 3148.89 | 1.63% |
| 2025-03-10 | 10.87 | 10.87 | 0.99 | 10.02% | 10.87 | 10.87 | 36238 | 3939.12 | 2.25% |
| 2025-03-07 | 9.00 | 9.88 | 0.90 | 10.02% | 8.94 | 9.88 | 82286 | 8017.26 | 5.10% |
| 2025-03-06 | 9.01 | 8.98 | -0.02 | -0.22% | 8.88 | 9.22 | 46965 | 4236.44 | 2.91% |
| 2025-03-05 | 8.88 | 9.00 | 0.06 | 0.67% | 8.88 | 9.22 | 64351 | 5816.66 | 3.99% |
| 2025-03-04 | 8.46 | 8.94 | 0.45 | 5.30% | 8.42 | 9.34 | 102616 | 9140.91 | 6.36% |
| 2025-03-03 | 8.41 | 8.49 | 0.14 | 1.68% | 8.37 | 8.60 | 20474 | 1740.80 | 1.27% |
| 2025-02-28 | 8.46 | 8.35 | -0.14 | -1.65% | 8.32 | 8.58 | 23377 | 1976.17 | 1.45% |
| 2025-02-27 | 8.55 | 8.49 | -0.06 | -0.70% | 8.33 | 8.65 | 21950 | 1865.03 | 1.36% |
| 2025-02-26 | 8.69 | 8.55 | -0.15 | -1.72% | 8.41 | 8.79 | 46421 | 4004.69 | 2.88% |
| 2025-02-25 | 8.49 | 8.70 | 0.10 | 1.16% | 8.49 | 8.80 | 27543 | 2388.05 | 1.71% |
| 2025-02-24 | 8.38 | 8.60 | 0.25 | 2.99% | 8.27 | 8.76 | 30504 | 2605.70 | 1.89% |
| 2025-02-21 | 8.39 | 8.35 | -0.04 | -0.48% | 8.22 | 8.58 | 29304 | 2455.32 | 1.82% |
| 2025-02-20 | 8.47 | 8.39 | -0.06 | -0.71% | 8.29 | 8.51 | 17594 | 1478.12 | 1.09% |
| 2025-02-19 | 8.25 | 8.45 | 0.20 | 2.42% | 8.15 | 8.49 | 28246 | 2364.32 | 1.75% |
| 2025-02-18 | 8.32 | 8.25 | -0.09 | -1.08% | 8.15 | 8.40 | 23669 | 1951.85 | 1.47% |
| 2025-02-17 | 8.04 | 8.34 | 0.31 | 3.86% | 7.97 | 8.44 | 33343 | 2753.93 | 2.07% |
| 2025-02-14 | 8.16 | 8.03 | -0.07 | -0.86% | 7.96 | 8.20 | 23410 | 1891.49 | 1.45% |
| 2025-02-13 | 8.28 | 8.10 | -0.12 | -1.46% | 8.10 | 8.34 | 19596 | 1607.09 | 1.22% |
| 2025-02-12 | 8.20 | 8.22 | -0.03 | -0.36% | 8.12 | 8.36 | 20934 | 1724.35 | 1.30% |
| 2025-02-11 | 8.30 | 8.25 | -0.02 | -0.24% | 8.12 | 8.36 | 15886 | 1307.87 | 0.99% |
| 2025-02-10 | 8.31 | 8.27 | 0.03 | 0.36% | 8.16 | 8.35 | 17578 | 1451.75 | 1.09% |
| 2025-02-07 | 8.50 | 8.24 | -0.03 | -0.36% | 8.19 | 8.50 | 18631 | 1541.48 | 1.16% |
| 2025-02-06 | 8.16 | 8.27 | 0.10 | 1.22% | 8.03 | 8.30 | 25846 | 2110.95 | 1.60% |
| 2025-02-05 | 7.99 | 8.17 | 0.27 | 3.42% | 7.89 | 8.24 | 22804 | 1855.40 | 1.41% |
| 2025-01-27 | 7.77 | 7.90 | 0.14 | 1.80% | 7.74 | 8.16 | 30957 | 2452.38 | 1.92% |
| 2025-01-24 | 7.41 | 7.76 | 0.36 | 4.86% | 7.29 | 7.82 | 30739 | 2331.95 | 1.91% |
| 2025-01-23 | 7.55 | 7.40 | -0.01 | -0.13% | 7.31 | 7.69 | 22662 | 1703.58 | 1.41% |
| 2025-01-22 | 7.44 | 7.41 | -0.03 | -0.40% | 7.23 | 7.47 | 17696 | 1306.87 | 1.10% |
| 2025-01-21 | 7.75 | 7.44 | -0.32 | -4.12% | 7.36 | 7.81 | 33739 | 2529.92 | 2.09% |
| 2025-01-20 | 7.43 | 7.76 | 0.12 | 1.57% | 7.23 | 7.90 | 39670 | 3037.87 | 2.46% |
| 2025-01-17 | 7.72 | 7.64 | -0.08 | -1.04% | 7.56 | 7.77 | 20002 | 1530.86 | 1.24% |
| 2025-01-16 | 7.92 | 7.72 | -0.11 | -1.40% | 7.63 | 8.03 | 27033 | 2109.86 | 1.68% |
| 2025-01-15 | 7.88 | 7.83 | -0.03 | -0.38% | 7.75 | 8.03 | 28670 | 2249.69 | 1.78% |
| 2025-01-14 | 7.34 | 7.86 | 0.59 | 8.12% | 7.31 | 7.87 | 30587 | 2345.46 | 1.90% |
| 2025-01-13 | 7.14 | 7.27 | 0.08 | 1.11% | 6.91 | 7.32 | 25749 | 1846.62 | 1.60% |
| 2025-01-10 | 7.50 | 7.19 | -0.31 | -4.13% | 7.18 | 7.61 | 23617 | 1732.79 | 1.46% |
| 2025-01-09 | 7.38 | 7.50 | 0.01 | 0.13% | 7.38 | 7.64 | 19199 | 1441.83 | 1.19% |
| 2025-01-08 | 7.51 | 7.49 | -0.02 | -0.27% | 7.21 | 7.61 | 24273 | 1803.60 | 1.51% |
| 2025-01-07 | 7.04 | 7.51 | 0.41 | 5.77% | 7.02 | 7.56 | 23739 | 1740.60 | 1.47% |
| 2025-01-06 | 7.18 | 7.10 | -0.05 | -0.70% | 6.76 | 7.27 | 29119 | 2058.91 | 1.81% |
| 2025-01-03 | 7.72 | 7.15 | -0.48 | -6.29% | 7.10 | 7.72 | 33773 | 2478.08 | 2.09% |
| 2025-01-02 | 7.58 | 7.63 | 0.05 | 0.66% | 7.52 | 7.96 | 27019 | 2092.14 | 1.68% |
| 2024-12-31 | 7.81 | 7.58 | -0.14 | -1.81% | 7.55 | 7.90 | 17171 | 1325.16 | 1.06% |
| 2024-12-30 | 7.75 | 7.72 | -0.17 | -2.15% | 7.50 | 7.88 | 26905 | 2064.27 | 1.67% |
| 2024-12-27 | 7.80 | 7.89 | 0.18 | 2.33% | 7.61 | 8.11 | 33011 | 2615.49 | 2.05% |
| 2024-12-26 | 7.54 | 7.71 | 0.17 | 2.25% | 7.51 | 7.87 | 27358 | 2117.23 | 1.70% |
| 2024-12-25 | 7.77 | 7.54 | -0.26 | -3.33% | 7.42 | 7.88 | 27556 | 2086.67 | 1.71% |
| 2024-12-24 | 8.00 | 7.80 | -0.24 | -2.99% | 7.64 | 8.14 | 43317 | 3384.57 | 2.69% |
| 2024-12-23 | 8.99 | 8.04 | -0.89 | -9.97% | 8.04 | 8.99 | 45849 | 3788.71 | 2.84% |
| 2024-12-20 | 8.79 | 8.93 | 0.27 | 3.12% | 8.68 | 9.01 | 29429 | 2610.18 | 1.83% |
| 2024-12-19 | 8.65 | 8.66 | -0.07 | -0.80% | 8.48 | 8.75 | 23966 | 2067.60 | 1.49% |
| 2024-12-18 | 8.86 | 8.73 | -0.14 | -1.58% | 8.51 | 9.00 | 39571 | 3462.79 | 2.45% |
上证大盘股票行情在线 K线走势图
