当前位置: 爱股网 > 股票行情 > 退市紫晶(688086)股票行情

退市紫晶(688086)股票行情

退市紫晶(688086)

股票行情

实时DDX

行情一览

flash网页行情

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

退市紫晶(688086)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
2023-06-30	0.66	0.64	-0.02	-3.03%	0.63	0.67	114446	739.90	8.61%	0.00
2023-06-29	0.69	0.66	-0.03	-4.35%	0.65	0.69	63768	428.62	4.80%	0.00
2023-06-28	0.69	0.69	0.01	1.47%	0.66	0.70	63986	437.15	4.81%	0.00
2023-06-27	0.64	0.68	0.04	6.25%	0.63	0.68	61576	407.27	4.63%	0.00
2023-06-26	0.65	0.64	-0.01	-1.54%	0.62	0.66	47019	300.95	3.54%	0.00
2023-06-21	0.65	0.65	0.00	0.00%	0.64	0.68	51522	337.79	3.87%	0.00
2023-06-20	0.68	0.65	-0.02	-2.99%	0.64	0.68	55758	364.01	4.19%	0.00
2023-06-19	0.71	0.67	-0.03	-4.29%	0.67	0.71	54510	371.77	4.10%	0.00
2023-06-16	0.67	0.70	0.03	4.48%	0.66	0.71	70206	487.03	5.28%	0.00
2023-06-15	0.69	0.67	-0.03	-4.29%	0.66	0.71	88576	602.28	6.66%	200.00
2023-06-14	0.72	0.70	-0.03	-4.11%	0.69	0.75	55589	399.03	4.18%	20.00
2023-06-13	0.72	0.73	0.01	1.39%	0.72	0.76	62870	466.27	4.73%	0.00
2023-06-12	0.76	0.72	-0.05	-6.49%	0.68	0.77	106047	768.04	7.98%	0.00
2023-06-09	0.88	0.77	-0.12	-13.48%	0.77	0.89	173108	1420.74	13.02%	0.00
2023-06-08	0.99	0.89	-1.53	-63.22%	0.73	0.99	327910	2926.10	24.66%	0.00
2023-04-21	2.33	2.42	0.08	3.42%	2.33	2.60	98075	2433.68	7.38%	0.00
2023-04-20	2.42	2.34	-0.06	-2.50%	2.31	2.43	35885	842.50	2.70%	0.00
2023-04-19	2.43	2.40	-0.01	-0.41%	2.39	2.46	26984	651.33	2.03%	0.00
2023-04-18	2.46	2.41	-0.05	-2.03%	2.37	2.49	35820	862.29	2.69%	0.00
2023-04-17	2.53	2.46	-0.07	-2.77%	2.45	2.54	34905	864.28	2.62%	0.00
2023-04-14	2.59	2.53	-0.05	-1.94%	2.51	2.61	41124	1045.82	3.09%	0.00
2023-04-13	2.50	2.58	0.05	1.98%	2.50	2.70	58444	1518.31	4.40%	0.00
2023-04-12	2.63	2.53	-0.11	-4.17%	2.52	2.67	56875	1450.09	4.28%	0.00
2023-04-11	2.64	2.64	0.02	0.76%	2.62	2.73	38808	1037.27	2.92%	0.00
2023-04-10	2.72	2.62	-0.12	-4.38%	2.62	2.74	47598	1268.75	3.58%	0.00
2023-04-07	2.73	2.74	0.04	1.48%	2.62	2.82	61650	1665.15	4.64%	0.00
2023-04-06	2.64	2.70	0.00	0.00%	2.60	2.88	60771	1687.85	4.57%	0.00
2023-04-04	2.85	2.70	-0.15	-5.26%	2.68	2.89	65726	1810.42	4.94%	0.00
2023-04-03	2.82	2.85	0.07	2.52%	2.73	2.98	82691	2376.08	6.22%	0.00
2023-03-31	2.86	2.78	-0.17	-5.76%	2.74	2.99	110388	3129.50	8.30%	0.00
2023-03-30	2.64	2.95	0.33	12.60%	2.52	3.00	163315	4646.83	12.28%	0.00
2023-03-29	2.75	2.62	-0.17	-6.09%	2.60	2.78	90452	2400.78	6.80%	0.00
2023-03-28	2.92	2.79	-0.18	-6.06%	2.75	2.95	73246	2091.77	5.51%	0.00
2023-03-27	3.08	2.97	-0.11	-3.57%	2.85	3.11	106347	3139.13	8.00%	0.00
2023-03-24	3.10	3.08	-0.05	-1.60%	3.00	3.22	91458	2822.30	6.88%	0.00
2023-03-23	3.10	3.13	0.02	0.64%	3.10	3.28	73592	2327.22	5.53%	0.00
2023-03-22	3.29	3.11	-0.18	-5.47%	3.01	3.29	102574	3190.38	7.71%	0.00
2023-03-21	3.25	3.29	0.08	2.49%	3.24	3.47	98921	3316.15	7.44%	0.00
2023-03-20	3.38	3.21	-0.52	-13.94%	3.18	3.60	159243	5360.29	11.98%	58.00
2023-03-17	3.66	3.73	0.08	2.19%	3.54	4.06	230199	8828.44	17.31%	0.00
2023-03-16	3.06	3.65	0.61	20.07%	3.01	3.65	245860	8194.40	18.49%	85.00
2023-03-15	3.20	3.04	-0.28	-8.43%	3.01	3.29	171404	5337.93	12.89%	5.00
2023-03-14	3.37	3.32	-0.18	-5.14%	3.30	3.75	155586	5509.58	11.70%	0.00
2023-03-13	3.71	3.50	-0.25	-6.67%	3.45	3.71	140280	4972.76	10.55%	2.00
2023-03-10	4.22	3.75	-0.41	-9.86%	3.72	4.25	185634	7212.74	13.96%	0.00
2023-03-09	4.23	4.16	-0.19	-4.37%	3.82	4.75	280375	12133.64	21.09%	0.00
2023-03-08	3.57	4.35	0.67	18.21%	3.57	4.42	277222	11439.12	20.85%	0.00
2023-03-07	3.16	3.68	0.48	15.00%	3.08	3.72	237038	8309.80	17.83%	2.00
2023-03-06	2.86	3.20	0.29	9.97%	2.82	3.31	184862	5736.53	13.90%	0.00
2023-03-03	2.67	2.91	0.16	5.82%	2.67	3.15	194057	5680.71	14.59%	0.00
2023-03-02	2.80	2.75	-0.21	-7.09%	2.61	2.93	167937	4668.68	12.63%	0.00
2023-03-01	2.45	2.96	0.49	19.84%	2.44	2.96	209610	5845.86	15.76%	0.00
2023-02-28	2.35	2.47	0.15	6.47%	2.32	2.52	72624	1758.54	5.46%	0.00
2023-02-27	2.34	2.32	-0.03	-1.28%	2.31	2.35	17390	404.59	1.31%	0.00
2023-02-24	2.36	2.35	0.00	0.00%	2.34	2.36	12938	304.57	0.97%	0.00
2023-02-23	2.36	2.35	-0.01	-0.42%	2.34	2.36	18961	445.61	1.43%	0.00
2023-02-22	2.35	2.36	0.01	0.43%	2.33	2.36	15180	356.36	1.14%	0.00
2023-02-21	2.38	2.35	-0.05	-2.08%	2.35	2.40	19325	456.51	1.45%	0.00
2023-02-20	2.34	2.40	0.06	2.56%	2.31	2.42	40406	965.39	3.04%	0.00
2023-02-17	2.32	2.34	0.01	0.43%	2.32	2.35	28014	653.88	2.11%	0.00
2023-02-16	2.36	2.33	-0.04	-1.69%	2.32	2.37	40274	942.17	3.03%	0.00
2023-02-15	2.37	2.37	-0.01	-0.42%	2.36	2.40	32137	764.15	2.42%	0.00
2023-02-14	2.48	2.38	-0.08	-3.25%	2.37	2.48	43492	1046.09	3.27%	0.00
2023-02-13	2.51	2.46	-0.01	-0.40%	2.43	2.51	30892	755.43	2.32%	0.00
2023-02-10	2.50	2.47	-0.03	-1.20%	2.46	2.51	31238	775.25	2.35%	0.00
2023-02-09	2.50	2.50	0.03	1.21%	2.48	2.54	31216	781.69	2.35%	0.00
2023-02-08	2.52	2.47	-0.05	-1.98%	2.46	2.52	26739	664.99	2.01%	0.00
2023-02-07	2.51	2.52	0.03	1.20%	2.48	2.58	43223	1092.61	3.25%	0.00
2023-02-06	2.63	2.49	-0.17	-6.39%	2.49	2.63	56080	1435.50	4.22%	0.00
2023-02-03	2.64	2.66	0.03	1.14%	2.61	2.72	60088	1605.49	4.52%	0.00
2023-02-02	2.66	2.63	-0.09	-3.31%	2.57	2.71	73967	1942.63	5.56%	0.00
2023-02-01	2.49	2.72	0.22	8.80%	2.43	2.72	114828	2999.23	8.64%	0.00
2023-01-31	2.34	2.50	0.16	6.84%	2.32	2.55	92216	2275.38	6.94%	0.00
2023-01-30	2.33	2.34	0.02	0.86%	2.31	2.35	26455	617.50	1.99%	0.00
2023-01-20	2.34	2.32	-0.02	-0.85%	2.31	2.36	22604	526.87	1.70%	0.00
2023-01-19	2.37	2.34	-0.03	-1.27%	2.34	2.39	25357	598.94	1.91%	0.00
2023-01-18	2.36	2.37	0.02	0.85%	2.35	2.40	17064	404.06	1.28%	0.00
2023-01-17	2.38	2.35	-0.04	-1.67%	2.35	2.40	12653	299.54	0.95%	0.00
2023-01-16	2.37	2.39	0.02	0.84%	2.35	2.40	19974	475.23	1.50%	0.00
2023-01-13	2.42	2.37	-0.01	-0.42%	2.35	2.42	16465	391.39	1.24%	0.00

上证大盘股票行情在线 K线走势图

退市紫晶(688086)股票查询