致敬每一个财富自由的梦想,祝大家早日进化为游资

济高发展 (600807) 历史交易数据 从 2024-11-08 到 2025-02-16 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-02-14 3.13 3.04 -0.09 -2.88% 3.04 3.13 390554 11988 4.96%
2025-02-13 3.11 3.13 0.02 0.64% 3.09 3.20 591101 18597 7.51%
2025-02-12 3.10 3.11 -0.02 -0.64% 3.04 3.11 488165 15009 6.20%
2025-02-11 3.22 3.13 -0.04 -1.26% 3.10 3.25 625632 19740 7.95%
2025-02-10 3.02 3.17 0.09 2.92% 3.02 3.23 810794 25396 10.30%
2025-02-07 3.02 3.08 0.06 1.99% 2.94 3.32 1053332 32762 13.38%
2025-02-06 3.19 3.02 -0.08 -2.58% 2.90 3.19 1060016 31649 13.47%
2025-02-05 2.87 3.10 0.28 9.93% 2.83 3.10 766255 22701 9.74%
2025-01-27 2.74 2.82 0.26 10.16% 2.68 2.82 630870 17681 8.02%
2025-01-24 2.60 2.56 -0.04 -1.54% 2.51 2.61 337083 8615 4.28%
2025-01-23 2.62 2.60 0.00 0.00% 2.60 2.77 453559 12118 5.76%
2025-01-22 2.70 2.60 -0.10 -3.70% 2.58 2.70 342075 8910 4.35%
2025-01-21 2.84 2.70 -0.12 -4.26% 2.66 2.84 535736 14521 6.81%
2025-01-20 2.88 2.82 -0.01 -0.35% 2.78 2.90 526335 14858 6.69%
2025-01-17 2.96 2.83 -0.12 -4.07% 2.82 3.01 941668 27145 11.97%
2025-01-16 2.73 2.95 0.27 10.07% 2.70 2.95 1192499 34764 15.15%
2025-01-15 2.81 2.68 -0.09 -3.25% 2.64 2.84 542492 14664 6.89%
2025-01-14 2.71 2.77 0.14 5.32% 2.66 2.78 691227 18824 8.78%
2025-01-13 2.45 2.63 -0.08 -2.95% 2.45 2.71 759488 19519 9.65%
2025-01-10 3.05 2.71 -0.30 -9.97% 2.71 3.14 1209138 34202 15.36%
2025-01-09 2.94 3.01 0.27 9.85% 2.88 3.01 341866 10127 4.34%
2025-01-08 2.52 2.74 0.25 10.04% 2.50 2.74 874413 22850 11.11%
2025-01-07 2.46 2.49 -0.10 -3.86% 2.33 2.58 1237890 30071 15.73%
2025-01-06 2.56 2.59 -0.25 -8.80% 2.56 2.76 1465136 37763 18.62%
2025-01-03 2.84 2.84 -0.31 -9.84% 2.84 2.84 37849 1074 0.48%
2025-01-02 3.15 3.15 -0.35 -10.00% 3.15 3.15 42004 1323 0.53%
2024-12-31 3.57 3.50 -0.07 -1.96% 3.48 3.62 156697 5522 1.99%
2024-12-30 3.71 3.57 -0.17 -4.55% 3.52 3.71 202204 7234 2.57%
2024-12-27 3.70 3.74 0.08 2.19% 3.68 3.86 190708 7187 2.42%
2024-12-26 3.67 3.66 -0.01 -0.27% 3.60 3.70 150288 5494 1.91%
2024-12-25 3.77 3.67 -0.10 -2.65% 3.61 3.82 213439 7816 2.71%
2024-12-24 3.78 3.77 -0.04 -1.05% 3.61 3.85 240165 8935 3.05%
2024-12-23 4.18 3.81 -0.37 -8.85% 3.78 4.19 383228 15049 4.87%
2024-12-20 4.16 4.18 0.00 0.00% 4.14 4.26 143153 6024 1.82%
2024-12-19 4.17 4.18 -0.02 -0.48% 4.07 4.20 190778 7897 2.42%
2024-12-18 4.21 4.20 -0.01 -0.24% 4.09 4.24 195245 8159 2.48%
2024-12-17 4.46 4.21 -0.22 -4.97% 4.19 4.46 266695 11396 3.39%
2024-12-16 4.46 4.43 -0.02 -0.45% 4.39 4.59 266198 11939 3.38%
2024-12-13 4.60 4.45 -0.19 -4.09% 4.44 4.63 330869 14912 4.20%
2024-12-12 4.46 4.64 0.17 3.80% 4.40 4.76 577640 26710 7.34%
2024-12-11 4.29 4.47 0.15 3.47% 4.28 4.52 462453 20461 5.88%
2024-12-10 4.47 4.32 -0.07 -1.59% 4.30 4.50 423188 18543 5.38%
2024-12-09 4.53 4.39 -0.04 -0.90% 4.34 4.67 481218 21355 6.11%
2024-12-06 4.35 4.43 0.05 1.14% 4.30 4.48 471450 20785 5.99%
2024-12-05 4.27 4.38 0.12 2.82% 4.18 4.39 408165 17592 5.19%
2024-12-04 4.25 4.26 -0.02 -0.47% 4.22 4.38 387059 16632 4.92%
2024-12-03 4.31 4.28 -0.05 -1.15% 4.20 4.37 369774 15761 4.70%
2024-12-02 4.06 4.33 0.27 6.65% 4.05 4.39 536181 22909 6.81%
2024-11-29 4.06 4.06 0.00 0.00% 3.95 4.09 237520 9567 3.02%
2024-11-28 3.98 4.06 0.07 1.75% 3.97 4.14 272968 11114 3.47%
2024-11-27 4.02 3.99 -0.01 -0.25% 3.85 4.02 210050 8238 2.67%
2024-11-26 3.97 4.00 0.00 0.00% 3.96 4.09 173679 6973 2.21%
2024-11-25 3.95 4.00 0.04 1.01% 3.90 4.06 239806 9526 3.05%
2024-11-22 4.17 3.96 -0.23 -5.49% 3.94 4.21 372460 15199 4.73%
2024-11-21 4.07 4.19 0.09 2.20% 4.06 4.27 405146 16872 5.15%
2024-11-20 4.10 4.10 0.01 0.24% 3.99 4.14 455649 18555 5.79%
2024-11-19 3.80 4.09 0.31 8.20% 3.78 4.15 752601 29971 9.56%
2024-11-18 3.99 3.78 -0.16 -4.06% 3.74 4.04 387672 14845 4.93%
2024-11-15 4.09 3.94 -0.16 -3.90% 3.93 4.14 349502 14116 4.44%
2024-11-14 4.28 4.10 -0.18 -4.21% 4.07 4.29 358738 14934 4.56%
2024-11-13 4.39 4.28 -0.10 -2.28% 4.21 4.44 437905 18834 5.56%
2024-11-12 4.50 4.38 -0.08 -1.79% 4.34 4.58 753687 33461 9.58%
2024-11-11 4.44 4.46 0.01 0.22% 4.35 4.52 482734 21335 6.13%
2024-11-08 4.48 4.45 0.00 0.00% 4.37 4.58 628975 28077 7.99%