致敬每一个财富自由的梦想,祝大家早日进化为游资

济南高新 (600807) 历史交易数据 从 2024-03-13 到 2024-06-21 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
2024-06-20 3.02 2.97 -0.10 -3.26% 2.92 3.06 191657 5687 2.44%
2024-06-19 2.93 3.07 0.14 4.78% 2.91 3.22 311889 9718 3.96%
2024-06-18 2.89 2.93 0.03 1.03% 2.88 2.96 66440 1943 0.84%
2024-06-17 2.97 2.90 -0.05 -1.69% 2.88 2.98 89823 2605 1.14%
2024-06-14 2.95 2.95 -0.01 -0.34% 2.91 3.02 80649 2389 1.02%
2024-06-13 3.03 2.96 -0.09 -2.95% 2.93 3.05 121934 3628 1.55%
2024-06-12 3.00 3.05 0.02 0.66% 2.95 3.09 160039 4845 2.03%
2024-06-11 2.99 3.03 0.03 1.00% 2.90 3.06 200130 5932 2.54%
2024-06-07 3.20 3.00 -0.10 -3.23% 2.97 3.20 293103 8954 3.72%
2024-06-06 2.83 3.10 0.28 9.93% 2.83 3.10 179454 5456 2.28%
2024-06-05 2.83 2.82 -0.03 -1.05% 2.77 2.89 107821 3043 1.37%
2024-06-04 2.83 2.85 -0.03 -1.04% 2.82 2.89 82226 2342 1.04%
2024-06-03 2.98 2.88 -0.10 -3.36% 2.85 2.98 146354 4240 1.86%
2024-05-31 3.00 2.98 -0.03 -1.00% 2.97 3.02 84661 2529 1.08%
2024-05-30 3.05 3.01 0.00 0.00% 2.98 3.05 73171 2198 0.93%
2024-05-29 3.00 3.01 -0.01 -0.33% 2.99 3.06 82574 2498 1.05%
2024-05-28 3.11 3.02 -0.06 -1.95% 3.00 3.12 124480 3787 1.58%
2024-05-27 3.11 3.08 -0.03 -0.96% 3.02 3.13 125402 3836 1.59%
2024-05-24 3.10 3.11 -0.04 -1.27% 3.08 3.15 115950 3610 1.47%
2024-05-23 3.22 3.15 -0.12 -3.67% 3.13 3.23 200353 6338 2.55%
2024-05-22 3.29 3.27 -0.05 -1.51% 3.26 3.35 200866 6622 2.55%
2024-05-21 3.30 3.32 -0.04 -1.19% 3.23 3.33 241444 7917 3.07%
2024-05-20 3.32 3.36 0.06 1.82% 3.27 3.38 401276 13385 5.10%
2024-05-17 3.35 3.30 -0.02 -0.60% 3.21 3.38 377257 12312 4.79%
2024-05-16 3.48 3.32 -0.08 -2.35% 3.29 3.55 686411 23330 8.72%
2024-05-15 3.09 3.40 0.31 10.03% 3.07 3.40 277394 9215 3.52%
2024-05-14 3.09 3.09 0.04 1.31% 3.00 3.12 212913 6524 2.71%
2024-05-13 3.11 3.05 -0.09 -2.87% 3.03 3.13 229516 7027 2.92%
2024-05-10 3.24 3.14 -0.11 -3.38% 3.12 3.29 288338 9149 3.66%
2024-05-09 3.29 3.25 0.05 1.56% 3.20 3.43 563494 18625 7.16%
2024-05-08 2.91 3.20 0.29 9.97% 2.89 3.20 187473 5839 2.38%
2024-05-07 2.93 2.91 -0.02 -0.68% 2.87 2.94 87655 2542 1.11%
2024-05-06 2.90 2.93 0.05 1.74% 2.88 2.94 69176 2020 0.88%
2024-04-30 3.00 2.88 -0.11 -3.68% 2.86 3.02 103966 3024 1.32%
2024-04-29 2.84 2.99 0.11 3.82% 2.83 3.00 126981 3745 1.61%
2024-04-26 2.83 2.88 0.02 0.70% 2.83 2.89 92345 2649 1.17%
2024-04-25 2.86 2.86 0.01 0.35% 2.82 2.88 57755 1648 0.73%
2024-04-24 2.85 2.85 -0.02 -0.70% 2.82 2.89 82937 2354 1.05%
2024-04-23 2.79 2.87 0.09 3.24% 2.75 2.94 168857 4862 2.15%
2024-04-22 2.77 2.78 -0.01 -0.36% 2.66 2.80 124692 3398 1.58%
2024-04-19 2.82 2.79 -0.02 -0.71% 2.76 2.88 103697 2913 1.32%
2024-04-18 2.85 2.81 -0.03 -1.06% 2.78 2.87 127540 3599 1.62%
2024-04-17 2.61 2.84 0.11 4.03% 2.61 2.90 204508 5771 2.60%
2024-04-16 2.95 2.73 -0.30 -9.90% 2.73 2.95 230456 6356 2.93%
2024-04-15 3.26 3.03 -0.34 -10.09% 3.03 3.28 332770 10288 4.23%
2024-04-12 3.28 3.37 0.09 2.74% 3.25 3.49 289458 9796 3.68%
2024-04-11 3.22 3.28 -0.04 -1.20% 3.20 3.35 188073 6193 2.39%
2024-04-10 3.37 3.32 -0.07 -2.06% 3.27 3.50 266699 8934 3.39%
2024-04-09 3.43 3.39 -0.12 -3.42% 3.30 3.45 337546 11361 4.29%
2024-04-08 3.40 3.51 0.08 2.33% 3.36 3.76 515230 18265 6.55%
2024-04-03 3.47 3.43 0.01 0.29% 3.40 3.55 418328 14544 5.32%
2024-04-02 3.39 3.42 -0.01 -0.29% 3.34 3.45 315603 10720 4.01%
2024-04-01 3.50 3.43 -0.04 -1.15% 3.35 3.61 635114 21953 8.07%
2024-03-29 3.15 3.47 0.32 10.16% 3.15 3.47 285570 9643 3.63%
2024-03-28 3.11 3.15 0.01 0.32% 3.10 3.21 193668 6102 2.46%
2024-03-27 3.09 3.14 -0.01 -0.32% 3.07 3.26 257809 8171 3.28%
2024-03-26 3.10 3.15 0.06 1.94% 3.05 3.20 214963 6691 2.73%
2024-03-25 3.20 3.09 -0.11 -3.44% 3.08 3.26 230378 7251 2.93%
2024-03-22 3.25 3.20 -0.09 -2.74% 3.19 3.33 290392 9439 3.69%
2024-03-21 3.36 3.29 -0.06 -1.79% 3.25 3.38 312490 10270 3.97%
2024-03-20 3.30 3.35 0.05 1.52% 3.21 3.39 452951 14925 5.76%
2024-03-19 3.40 3.30 0.03 0.92% 3.30 3.58 879514 29841 11.18%
2024-03-18 2.98 3.27 0.30 10.10% 2.98 3.27 244419 7773 3.11%
2024-03-15 2.93 2.97 -0.10 -3.26% 2.93 3.12 627763 18698 7.98%
2024-03-14 3.47 3.07 -0.23 -6.97% 3.05 3.63 1065252 36107 13.54%
2024-03-13 3.30 3.30 0.30 10.00% 3.11 3.30 250271 8233 3.18%