李子园(605337)股票行情 李子园股票行情 605337股票行情_爱股网
李子园(605337)股票行情
李子园(605337)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 | 12.31 | 12.41 | 0.11 | 0.89% | 12.24 | 12.49 | 37139 | 4599.72 | 0.95% |
| 2025-10-24 | 12.41 | 12.30 | -0.12 | -0.97% | 12.28 | 12.43 | 30151 | 3717.49 | 0.77% |
| 2025-10-23 | 12.37 | 12.42 | 0.06 | 0.49% | 12.22 | 12.42 | 26144 | 3223.31 | 0.67% |
| 2025-10-22 | 12.39 | 12.36 | -0.08 | -0.64% | 12.32 | 12.55 | 26337 | 3272.51 | 0.68% |
| 2025-10-21 | 12.32 | 12.44 | 0.12 | 0.97% | 12.25 | 12.46 | 26259 | 3246.40 | 0.67% |
| 2025-10-20 | 12.37 | 12.32 | 0.03 | 0.24% | 12.15 | 12.43 | 31886 | 3905.96 | 0.82% |
| 2025-10-17 | 12.50 | 12.29 | -0.17 | -1.36% | 12.27 | 12.52 | 36449 | 4517.88 | 0.93% |
| 2025-10-16 | 12.80 | 12.70 | -0.20 | -1.55% | 12.65 | 12.93 | 42485 | 5411.75 | 1.09% |
| 2025-10-15 | 12.80 | 12.90 | 0.08 | 0.62% | 12.69 | 12.98 | 49407 | 6360.40 | 1.27% |
| 2025-10-14 | 12.79 | 12.82 | 0.09 | 0.71% | 12.61 | 12.90 | 54372 | 6942.86 | 1.39% |
| 2025-10-13 | 12.50 | 12.73 | -0.15 | -1.16% | 12.45 | 12.82 | 43619 | 5533.90 | 1.12% |
| 2025-10-10 | 12.48 | 12.88 | 0.34 | 2.71% | 12.48 | 12.98 | 80397 | 10322.97 | 2.06% |
| 2025-10-09 | 12.65 | 12.54 | -0.22 | -1.72% | 12.44 | 12.69 | 54530 | 6827.29 | 1.40% |
| 2025-09-30 | 12.37 | 12.76 | 0.40 | 3.24% | 12.30 | 13.07 | 89702 | 11348.83 | 2.30% |
| 2025-09-29 | 12.40 | 12.36 | -0.04 | -0.32% | 12.02 | 12.40 | 47242 | 5782.70 | 1.21% |
| 2025-09-26 | 12.36 | 12.40 | 0.03 | 0.24% | 12.36 | 12.56 | 44336 | 5519.35 | 1.14% |
| 2025-09-25 | 12.45 | 12.37 | -0.12 | -0.96% | 12.34 | 12.56 | 47904 | 5948.72 | 1.23% |
| 2025-09-24 | 12.43 | 12.49 | 0.04 | 0.32% | 12.30 | 12.51 | 55378 | 6880.99 | 1.42% |
| 2025-09-23 | 12.89 | 12.45 | -0.44 | -3.41% | 12.30 | 12.90 | 86488 | 10803.54 | 2.22% |
| 2025-09-22 | 13.20 | 12.89 | -0.38 | -2.86% | 12.87 | 13.26 | 66255 | 8584.23 | 1.70% |
| 2025-09-19 | 13.16 | 13.27 | 0.07 | 0.53% | 12.94 | 13.28 | 69978 | 9193.26 | 1.79% |
| 2025-09-18 | 13.48 | 13.20 | -0.21 | -1.57% | 13.10 | 13.48 | 81502 | 10848.50 | 2.09% |
| 2025-09-17 | 13.71 | 13.41 | -0.29 | -2.12% | 13.38 | 13.71 | 79015 | 10673.73 | 2.03% |
| 2025-09-16 | 13.55 | 13.70 | 0.11 | 0.81% | 13.53 | 13.76 | 63074 | 8593.12 | 1.62% |
| 2025-09-15 | 13.70 | 13.59 | -0.17 | -1.24% | 13.58 | 13.78 | 73909 | 10070.74 | 1.89% |
| 2025-09-12 | 13.98 | 13.76 | -0.17 | -1.22% | 13.75 | 14.07 | 103368 | 14355.49 | 2.65% |
| 2025-09-11 | 13.93 | 13.93 | -0.13 | -0.92% | 13.69 | 14.04 | 116667 | 16119.98 | 2.99% |
| 2025-09-10 | 13.77 | 14.06 | 0.15 | 1.08% | 13.71 | 14.16 | 158345 | 22149.60 | 4.06% |
| 2025-09-09 | 13.50 | 13.91 | 0.41 | 3.04% | 13.46 | 14.00 | 165989 | 22862.27 | 4.26% |
| 2025-09-08 | 13.55 | 13.50 | -0.09 | -0.66% | 13.42 | 13.73 | 93874 | 12734.07 | 2.41% |
| 2025-09-05 | 13.68 | 13.59 | -0.10 | -0.73% | 13.21 | 13.68 | 120478 | 16185.56 | 3.09% |
| 2025-09-04 | 13.16 | 13.69 | 0.45 | 3.40% | 13.16 | 13.90 | 163477 | 22280.27 | 4.19% |
| 2025-09-03 | 13.82 | 13.24 | -0.54 | -3.92% | 13.21 | 14.15 | 121749 | 16516.03 | 3.12% |
| 2025-09-02 | 14.30 | 13.78 | -0.52 | -3.64% | 13.70 | 14.30 | 135349 | 18852.95 | 3.47% |
| 2025-09-01 | 14.02 | 14.30 | 0.17 | 1.20% | 13.63 | 14.51 | 162581 | 23044.98 | 4.17% |
| 2025-08-29 | 14.39 | 14.13 | -0.47 | -3.22% | 14.10 | 14.82 | 233230 | 33437.18 | 5.98% |
| 2025-08-28 | 14.03 | 14.60 | 0.42 | 2.96% | 13.98 | 14.69 | 369693 | 53313.28 | 9.48% |
| 2025-08-27 | 13.60 | 14.18 | 0.45 | 3.28% | 13.49 | 14.30 | 322548 | 44835.04 | 8.27% |
| 2025-08-26 | 13.81 | 13.73 | -0.08 | -0.58% | 13.65 | 13.92 | 130296 | 17929.27 | 3.34% |
| 2025-08-25 | 13.61 | 13.81 | 0.31 | 2.30% | 13.45 | 14.02 | 238822 | 32891.97 | 6.12% |
| 2025-08-22 | 13.68 | 13.50 | -0.10 | -0.74% | 13.46 | 13.72 | 138928 | 18800.81 | 3.56% |
| 2025-08-21 | 13.80 | 13.60 | -0.38 | -2.72% | 13.55 | 13.98 | 265504 | 36502.05 | 6.81% |
| 2025-08-20 | 14.10 | 13.98 | -0.07 | -0.50% | 13.80 | 15.25 | 470475 | 67109.73 | 12.06% |
| 2025-08-19 | 12.83 | 14.05 | 1.28 | 10.02% | 12.77 | 14.05 | 309454 | 41596.84 | 7.93% |
| 2025-08-18 | 12.71 | 12.77 | 0.06 | 0.47% | 12.67 | 12.81 | 68179 | 8692.65 | 1.75% |
| 2025-08-15 | 12.60 | 12.71 | 0.06 | 0.47% | 12.54 | 12.71 | 48943 | 6195.35 | 1.25% |
| 2025-08-14 | 12.83 | 12.65 | -0.18 | -1.40% | 12.65 | 12.83 | 62671 | 7972.71 | 1.61% |
| 2025-08-13 | 12.87 | 12.83 | 0.01 | 0.08% | 12.75 | 12.90 | 53067 | 6793.91 | 1.36% |
| 2025-08-12 | 12.86 | 12.82 | -0.07 | -0.54% | 12.80 | 12.92 | 44371 | 5701.09 | 1.14% |
| 2025-08-11 | 12.77 | 12.89 | 0.08 | 0.62% | 12.76 | 12.92 | 47785 | 6139.29 | 1.22% |
| 2025-08-08 | 12.91 | 12.81 | -0.16 | -1.23% | 12.75 | 12.96 | 60154 | 7719.47 | 1.54% |
| 2025-08-07 | 12.80 | 12.97 | 0.19 | 1.49% | 12.75 | 13.04 | 97521 | 12608.13 | 2.50% |
| 2025-08-06 | 12.86 | 12.78 | -0.05 | -0.39% | 12.73 | 12.86 | 45942 | 5870.98 | 1.18% |
| 2025-08-05 | 12.78 | 12.83 | 0.03 | 0.23% | 12.74 | 12.84 | 43063 | 5510.82 | 1.10% |
| 2025-08-04 | 12.83 | 12.80 | -0.05 | -0.39% | 12.64 | 12.84 | 46266 | 5887.11 | 1.19% |
| 2025-08-01 | 12.86 | 12.85 | -0.11 | -0.85% | 12.81 | 12.95 | 55840 | 7183.70 | 1.43% |
| 2025-07-31 | 13.10 | 12.96 | -0.15 | -1.14% | 12.82 | 13.16 | 110804 | 14365.16 | 2.84% |
| 2025-07-30 | 12.86 | 13.11 | 0.14 | 1.08% | 12.84 | 13.19 | 127373 | 16576.94 | 3.23% |
| 2025-07-29 | 13.23 | 12.97 | 0.19 | 1.49% | 12.86 | 13.34 | 131292 | 17091.43 | 3.33% |
| 2025-07-28 | 12.82 | 12.78 | -0.05 | -0.39% | 12.70 | 12.89 | 53376 | 6825.41 | 1.35% |
| 2025-07-25 | 13.00 | 12.83 | -0.17 | -1.31% | 12.79 | 13.08 | 90497 | 11684.77 | 2.29% |
| 2025-07-24 | 12.88 | 13.00 | 0.14 | 1.09% | 12.82 | 13.08 | 136372 | 17688.79 | 3.46% |
| 2025-07-23 | 12.85 | 12.86 | 0.04 | 0.31% | 12.67 | 12.92 | 98670 | 12641.17 | 2.50% |
| 2025-07-22 | 12.71 | 12.82 | 0.11 | 0.87% | 12.59 | 12.82 | 67709 | 8598.72 | 1.72% |
| 2025-07-21 | 12.68 | 12.71 | 0.06 | 0.47% | 12.63 | 12.72 | 48082 | 6098.85 | 1.22% |
| 2025-07-18 | 12.68 | 12.65 | -0.07 | -0.55% | 12.57 | 12.73 | 46334 | 5848.06 | 1.17% |
| 2025-07-17 | 12.60 | 12.72 | 0.13 | 1.03% | 12.58 | 12.85 | 81120 | 10345.88 | 2.06% |
| 2025-07-16 | 12.40 | 12.59 | 0.17 | 1.37% | 12.37 | 12.62 | 54476 | 6832.76 | 1.38% |
| 2025-07-15 | 12.70 | 12.42 | -0.28 | -2.20% | 12.33 | 12.73 | 88195 | 10978.25 | 2.24% |
| 2025-07-14 | 12.71 | 12.70 | -0.01 | -0.08% | 12.60 | 12.76 | 53580 | 6795.63 | 1.36% |
| 2025-07-11 | 12.80 | 12.71 | -0.09 | -0.70% | 12.69 | 12.90 | 81356 | 10370.25 | 2.06% |
| 2025-07-10 | 12.87 | 12.80 | -0.12 | -0.93% | 12.68 | 12.92 | 74526 | 9527.00 | 1.89% |
| 2025-07-09 | 12.82 | 12.92 | 0.11 | 0.86% | 12.78 | 12.99 | 76405 | 9856.18 | 1.94% |
| 2025-07-08 | 12.71 | 12.81 | 0.07 | 0.55% | 12.71 | 12.84 | 51110 | 6528.28 | 1.30% |
| 2025-07-07 | 12.66 | 12.74 | 0.03 | 0.24% | 12.66 | 12.87 | 47644 | 6086.15 | 1.21% |
| 2025-07-04 | 12.91 | 12.71 | -0.20 | -1.55% | 12.65 | 12.92 | 79421 | 10116.81 | 2.01% |
| 2025-07-03 | 12.86 | 12.91 | 0.04 | 0.31% | 12.81 | 13.10 | 95832 | 12376.33 | 2.43% |
| 2025-07-02 | 12.89 | 12.87 | -0.06 | -0.46% | 12.78 | 12.97 | 61774 | 7938.49 | 1.57% |
| 2025-07-01 | 12.80 | 12.93 | 0.13 | 1.02% | 12.77 | 12.97 | 87446 | 11262.45 | 2.22% |
| 2025-06-30 | 12.72 | 12.80 | 0.07 | 0.55% | 12.62 | 12.82 | 57194 | 7282.27 | 1.45% |
上证大盘股票行情在线 K线走势图
李子园(605337)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
