五新隧装(835174)股票行情
五新隧装(835174)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 |
|---|
| 2025-09-30 | 68.110 | 62.050 | -3.900 | -5.91% | 62.000 | 68.990 | 63159 | 40533.738 | 7.26% |
| 2025-09-29 | 68.000 | 65.950 | -1.730 | -2.56% | 65.600 | 71.000 | 60241 | 41031.477 | 6.92% |
| 2025-09-26 | 62.890 | 67.680 | 5.000 | 7.98% | 60.460 | 68.390 | 87805 | 57227.301 | 10.09% |
| 2025-09-25 | 62.800 | 62.680 | -0.540 | -0.85% | 61.880 | 64.390 | 39366 | 24864.264 | 4.52% |
| 2025-09-24 | 65.670 | 63.220 | -0.460 | -0.72% | 63.080 | 68.480 | 66974 | 43697.996 | 7.70% |
| 2025-09-23 | 60.500 | 63.680 | 3.620 | 6.03% | 59.400 | 64.950 | 65116 | 41063.777 | 7.48% |
| 2025-09-22 | 62.420 | 60.060 | -2.730 | -4.35% | 60.000 | 62.420 | 49640 | 30101.529 | 5.71% |
| 2025-09-19 | 56.300 | 62.790 | 6.510 | 11.57% | 56.080 | 66.600 | 107320 | 66959.180 | 12.34% |
| 2025-09-18 | 56.400 | 56.280 | -0.210 | -0.37% | 56.000 | 57.370 | 25328 | 14359.802 | 2.91% |
| 2025-09-17 | 56.030 | 56.490 | 0.200 | 0.36% | 56.030 | 57.120 | 19151 | 10828.568 | 2.20% |
| 2025-09-16 | 57.780 | 56.290 | -1.170 | -2.04% | 56.000 | 57.780 | 23407 | 13198.804 | 2.69% |
| 2025-09-15 | 58.880 | 57.460 | -1.470 | -2.49% | 57.300 | 58.880 | 24430 | 14087.697 | 2.81% |
| 2025-09-12 | 57.500 | 58.930 | 1.290 | 2.24% | 57.280 | 59.300 | 38751 | 22671.943 | 4.45% |
| 2025-09-11 | 56.990 | 57.640 | 0.260 | 0.45% | 56.800 | 58.370 | 24944 | 14360.792 | 2.87% |
| 2025-09-10 | 56.810 | 57.380 | 0.550 | 0.97% | 56.300 | 58.050 | 21898 | 12493.458 | 2.52% |
| 2025-09-09 | 59.430 | 56.830 | -2.530 | -4.26% | 56.830 | 59.450 | 31690 | 18284.160 | 3.64% |
| 2025-09-08 | 57.730 | 59.360 | 1.270 | 2.19% | 57.230 | 59.980 | 35889 | 21126.467 | 4.13% |
| 2025-09-05 | 57.100 | 58.090 | 1.580 | 2.80% | 56.520 | 58.090 | 32510 | 18621.451 | 3.74% |
| 2025-09-04 | 56.800 | 56.510 | -0.170 | -0.30% | 55.990 | 57.700 | 31196 | 17772.752 | 3.59% |
| 2025-09-03 | 56.980 | 56.680 | -0.300 | -0.53% | 55.880 | 58.200 | 25628 | 14619.232 | 2.95% |
| 2025-09-02 | 58.230 | 56.980 | -1.160 | -2.00% | 56.310 | 58.560 | 31838 | 18152.781 | 3.66% |
| 2025-09-01 | 59.900 | 58.140 | -2.520 | -4.15% | 57.800 | 59.900 | 38887 | 22634.688 | 4.47% |
| 2025-08-29 | 59.100 | 60.660 | 2.210 | 3.78% | 58.600 | 62.730 | 54265 | 33219.492 | 6.24% |
| 2025-08-28 | 59.450 | 58.450 | -0.430 | -0.73% | 57.030 | 59.500 | 36290 | 21103.240 | 4.17% |
| 2025-08-27 | 61.000 | 58.880 | -2.400 | -3.92% | 58.700 | 61.500 | 46652 | 27957.527 | 5.36% |
| 2025-08-26 | 62.020 | 61.280 | -0.960 | -1.54% | 61.110 | 62.580 | 33397 | 20541.625 | 3.84% |
| 2025-08-25 | 62.320 | 62.240 | -0.340 | -0.54% | 61.790 | 63.300 | 43050 | 26854.340 | 4.95% |
| 2025-08-22 | 63.390 | 62.580 | -1.120 | -1.76% | 61.680 | 63.890 | 49761 | 31032.285 | 5.72% |
| 2025-08-21 | 66.010 | 63.700 | -2.800 | -4.21% | 63.630 | 67.530 | 62559 | 40799.922 | 7.19% |
| 2025-08-20 | 68.130 | 66.500 | -0.630 | -0.94% | 66.030 | 68.660 | 50355 | 33680.930 | 5.79% |
| 2025-08-19 | 64.980 | 67.130 | 2.180 | 3.36% | 64.600 | 70.700 | 90945 | 61251.117 | 10.45% |
| 2025-08-18 | 62.420 | 64.950 | 2.530 | 4.05% | 62.050 | 65.620 | 67638 | 43094.711 | 7.77% |
| 2025-08-15 | 62.000 | 62.420 | 0.980 | 1.60% | 59.860 | 62.500 | 54182 | 33119.879 | 6.25% |
| 2025-08-14 | 63.010 | 61.440 | -2.780 | -4.33% | 61.400 | 64.810 | 57719 | 36430.496 | 6.65% |
| 2025-08-13 | 64.220 | 64.220 | 0.570 | 0.90% | 64.110 | 65.990 | 51988 | 33718.449 | 5.99% |
| 2025-08-12 | 65.970 | 63.650 | -3.000 | -4.50% | 63.600 | 65.970 | 61119 | 39362.707 | 7.05% |
| 2025-08-11 | 68.680 | 66.650 | -0.810 | -1.20% | 65.780 | 71.580 | 89372 | 60939.789 | 10.30% |
| 2025-08-08 | 60.530 | 67.460 | 6.290 | 10.28% | 60.230 | 70.270 | 134161 | 88487.930 | 15.46% |
| 2025-08-07 | 59.450 | 61.170 | 1.760 | 2.96% | 59.100 | 62.100 | 65121 | 39602.531 | 7.51% |
| 2025-08-06 | 61.470 | 59.410 | -2.050 | -3.34% | 58.700 | 61.980 | 65893 | 39483.055 | 7.60% |
| 2025-08-05 | 63.580 | 61.460 | -1.670 | -2.65% | 60.510 | 63.580 | 60084 | 37000.492 | 6.93% |
| 2025-08-04 | 65.440 | 63.130 | -2.550 | -3.88% | 63.090 | 67.450 | 66889 | 43300.113 | 7.71% |
| 2025-08-01 | 65.500 | 65.680 | 1.010 | 1.56% | 64.810 | 67.500 | 63010 | 41661.223 | 7.26% |
| 2025-07-31 | 68.880 | 64.670 | -5.010 | -7.19% | 64.560 | 70.530 | 87545 | 58335.949 | 10.09% |
| 2025-07-30 | 73.090 | 69.680 | -6.650 | -8.71% | 69.600 | 75.500 | 106588 | 77456.375 | 12.29% |
| 2025-07-29 | 70.100 | 76.330 | 5.370 | 7.57% | 68.170 | 78.000 | 153019 | 111199.484 | 17.64% |
| 2025-07-28 | 69.650 | 70.960 | -1.850 | -2.54% | 66.660 | 74.200 | 137957 | 96171.688 | 15.90% |
| 2025-07-25 | 75.000 | 72.810 | -3.910 | -5.10% | 72.720 | 80.800 | 139387 | 106739.453 | 16.07% |
| 2025-07-24 | 74.800 | 76.720 | -1.780 | -2.27% | 70.500 | 81.880 | 173447 | 132467.438 | 19.99% |
| 2025-07-23 | 92.140 | 78.500 | -3.770 | -4.58% | 77.890 | 98.990 | 290483 | 264228.688 | 33.48% |
| 2025-07-22 | 82.270 | 82.270 | 18.980 | 29.99% | 77.940 | 82.270 | 174099 | 141883.734 | 20.07% |
| 2025-07-21 | 63.290 | 63.290 | 14.600 | 29.99% | 63.290 | 63.290 | 34682 | 21950.182 | 4.00% |
| 2025-07-18 | 46.890 | 48.690 | 0.900 | 1.88% | 46.240 | 49.700 | 69328 | 33274.207 | 7.99% |
| 2025-07-17 | 43.280 | 47.790 | 3.830 | 8.71% | 43.220 | 52.990 | 120981 | 58054.188 | 13.95% |
| 2025-07-16 | 42.020 | 43.960 | 1.810 | 4.29% | 42.000 | 44.980 | 84273 | 36779.379 | 9.71% |
| 2025-07-15 | 42.320 | 42.150 | -0.740 | -1.73% | 41.690 | 43.500 | 36239 | 15390.684 | 4.18% |
| 2025-07-14 | 42.310 | 42.890 | 0.730 | 1.73% | 41.620 | 43.820 | 44881 | 19235.018 | 5.17% |
| 2025-07-11 | 43.350 | 42.160 | -0.430 | -1.01% | 41.670 | 43.380 | 43627 | 18460.523 | 5.03% |
| 2025-07-10 | 40.330 | 42.590 | 2.170 | 5.37% | 40.150 | 42.590 | 56970 | 23758.906 | 6.57% |
| 2025-07-09 | 41.080 | 40.420 | -0.730 | -1.77% | 40.400 | 41.540 | 28706 | 11735.794 | 3.31% |
| 2025-07-08 | 41.450 | 41.150 | -0.060 | -0.15% | 40.390 | 41.550 | 42722 | 17534.555 | 4.92% |
| 2025-07-07 | 39.000 | 41.210 | 2.260 | 5.80% | 38.730 | 41.860 | 67949 | 27612.094 | 7.83% |
| 2025-07-04 | 38.930 | 38.950 | -0.060 | -0.15% | 38.520 | 39.410 | 25066 | 9756.249 | 2.89% |
| 2025-07-03 | 39.380 | 39.010 | -0.330 | -0.84% | 38.860 | 39.550 | 20824 | 8135.858 | 2.40% |
| 2025-07-02 | 38.820 | 39.340 | 0.250 | 0.64% | 38.820 | 39.390 | 24899 | 9746.305 | 2.87% |
| 2025-07-01 | 39.110 | 39.090 | -0.360 | -0.91% | 38.710 | 39.540 | 31117 | 12128.992 | 3.59% |
| 2025-06-30 | 40.330 | 39.450 | -2.010 | -4.85% | 38.800 | 40.400 | 56385 | 22153.635 | 6.50% |
| 2025-06-27 | 41.000 | 41.460 | 0.350 | 0.85% | 40.900 | 42.500 | 32558 | 13571.882 | 3.75% |
| 2025-06-26 | 41.000 | 41.110 | -0.090 | -0.22% | 40.820 | 42.600 | 52746 | 22021.914 | 6.08% |
| 2025-06-25 | 40.930 | 41.200 | 0.270 | 0.66% | 40.620 | 41.500 | 50039 | 20578.572 | 5.77% |
| 2025-06-24 | 39.500 | 40.930 | 1.980 | 5.08% | 39.500 | 41.580 | 60581 | 24597.146 | 6.98% |
| 2025-06-23 | 37.340 | 38.950 | 1.000 | 2.64% | 37.340 | 39.470 | 31527 | 12218.102 | 3.63% |
| 2025-06-20 | 37.500 | 37.950 | 0.760 | 2.04% | 36.810 | 38.690 | 30978 | 11711.002 | 3.57% |
| 2025-06-19 | 38.330 | 37.190 | -1.070 | -2.80% | 36.640 | 38.650 | 28619 | 10751.840 | 3.30% |
| 2025-06-18 | 40.000 | 38.260 | -1.890 | -4.71% | 38.110 | 40.150 | 42508 | 16445.771 | 4.90% |
| 2025-06-17 | 40.800 | 40.150 | -0.740 | -1.81% | 40.060 | 40.930 | 27257 | 11011.312 | 3.14% |
| 2025-06-16 | 39.590 | 40.890 | 1.030 | 2.58% | 39.280 | 41.410 | 40468 | 16461.871 | 4.66% |
| 2025-06-13 | 41.110 | 39.860 | -1.320 | -3.21% | 39.350 | 41.530 | 53996 | 21616.732 | 6.22% |
| 2025-06-12 | 41.680 | 41.180 | -1.080 | -2.56% | 41.120 | 42.000 | 48555 | 20111.094 | 5.60% |
| 2025-06-11 | 42.150 | 42.260 | -0.340 | -0.80% | 42.150 | 42.990 | 38914 | 16538.586 | 4.49% |
深证大盘股票行情在线 K线走势图
五新隧装(835174)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
