致敬每一个财富自由的梦想,祝大家早日进化为游资

平潭发展 (000592) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 2.99 2.98 -0.01 -0.33% 2.98 3.00 345798 10327 1.81%
2025-07-31 3.01 2.99 -0.03 -0.99% 2.98 3.02 574136 17192 3.00%
2025-07-30 3.01 3.02 -0.01 -0.33% 3.01 3.04 484769 14642 2.53%
2025-07-29 3.03 3.03 0.00 0.00% 3.00 3.04 587477 17693 3.07%
2025-07-28 3.06 3.03 -0.03 -0.98% 3.02 3.07 503498 15295 2.63%
2025-07-25 3.10 3.06 -0.04 -1.29% 3.06 3.11 566630 17403 2.96%
2025-07-24 3.05 3.10 0.05 1.64% 3.03 3.10 871330 26777 4.55%
2025-07-23 3.05 3.05 0.00 0.00% 3.03 3.08 823547 25164 4.30%
2025-07-22 3.03 3.05 0.01 0.33% 3.00 3.05 652995 19761 3.41%
2025-07-21 3.00 3.04 0.04 1.33% 2.99 3.04 529371 16020 2.76%
2025-07-18 3.01 3.00 -0.02 -0.66% 2.98 3.02 500820 15021 2.62%
2025-07-17 3.01 3.02 0.01 0.33% 3.00 3.02 373096 11229 1.95%
2025-07-16 3.00 3.01 0.00 0.00% 3.00 3.02 397277 11961 2.07%
2025-07-15 3.06 3.01 -0.04 -1.31% 2.99 3.06 769536 23169 4.02%
2025-07-14 3.09 3.05 -0.04 -1.29% 3.04 3.10 571294 17501 2.98%
2025-07-11 3.10 3.09 -0.02 -0.64% 3.08 3.13 596762 18483 3.12%
2025-07-10 3.10 3.11 -0.01 -0.32% 3.08 3.13 602799 18706 3.15%
2025-07-09 3.13 3.12 0.00 0.00% 3.09 3.16 987919 30833 5.16%
2025-07-08 3.06 3.12 0.06 1.96% 3.05 3.12 1157811 35866 6.05%
2025-07-07 3.01 3.06 0.05 1.66% 2.99 3.07 580288 17634 3.03%
2025-07-04 3.07 3.01 -0.05 -1.63% 3.01 3.08 532762 16226 2.78%
2025-07-03 3.07 3.06 -0.02 -0.65% 3.05 3.09 446511 13675 2.33%
2025-07-02 3.09 3.08 -0.01 -0.32% 3.05 3.10 595328 18314 3.11%
2025-07-01 3.06 3.09 0.04 1.31% 3.05 3.11 721855 22230 3.77%
2025-06-30 3.06 3.05 0.00 0.00% 3.04 3.06 481891 14695 2.52%
2025-06-27 3.06 3.05 0.00 0.00% 3.03 3.07 538490 16432 2.81%
2025-06-26 3.09 3.05 -0.05 -1.61% 3.05 3.10 670945 20600 3.50%
2025-06-25 3.06 3.10 0.02 0.65% 3.04 3.11 995363 30614 5.20%
2025-06-24 3.02 3.08 0.05 1.65% 3.00 3.09 943008 28832 4.92%
2025-06-23 2.95 3.03 0.07 2.36% 2.95 3.04 698199 21003 3.65%
2025-06-20 3.00 2.96 -0.03 -1.00% 2.96 3.01 531774 15837 2.78%
2025-06-19 3.00 2.99 -0.03 -0.99% 2.98 3.05 722973 21729 3.78%
2025-06-18 3.07 3.02 -0.06 -1.95% 3.01 3.08 827254 25041 4.32%
2025-06-17 3.11 3.08 -0.04 -1.28% 3.06 3.13 1007825 31119 5.26%
2025-06-16 3.06 3.12 -0.01 -0.32% 3.06 3.17 1344188 41793 7.02%
2025-06-13 3.22 3.13 0.05 1.62% 3.11 3.36 2332430 75016 12.18%
2025-06-12 3.09 3.08 -0.03 -0.96% 3.06 3.12 652071 20075 3.40%
2025-06-11 3.03 3.11 0.07 2.30% 3.02 3.12 1203990 37175 6.29%
2025-06-10 3.09 3.04 -0.04 -1.30% 3.00 3.11 817064 24867 4.27%
2025-06-09 3.05 3.08 0.03 0.98% 3.02 3.10 926019 28363 4.84%
2025-06-06 2.99 3.05 0.06 2.01% 2.98 3.08 1119021 34126 5.84%
2025-06-05 3.01 2.99 -0.01 -0.33% 2.96 3.01 480731 14325 2.51%
2025-06-04 2.99 3.00 0.00 0.00% 2.98 3.01 395383 11822 2.06%
2025-06-03 2.96 3.00 0.00 0.00% 2.95 3.02 473134 14140 2.47%
2025-05-30 2.99 3.00 0.00 0.00% 2.98 3.04 589272 17704 3.08%
2025-05-29 2.98 3.00 0.01 0.33% 2.96 3.02 556630 16656 2.91%
2025-05-28 2.99 2.99 -0.01 -0.33% 2.94 3.03 626828 18670 3.27%
2025-05-27 2.96 3.00 0.04 1.35% 2.95 3.01 480968 14347 2.51%
2025-05-26 2.95 2.96 0.01 0.34% 2.93 2.98 386169 11412 2.02%
2025-05-23 2.97 2.95 -0.04 -1.34% 2.94 2.99 580616 17214 3.03%
2025-05-22 3.05 2.99 -0.08 -2.61% 2.98 3.06 888485 26754 4.64%
2025-05-21 3.10 3.07 -0.03 -0.97% 3.05 3.12 968194 29812 5.06%
2025-05-20 3.10 3.10 0.00 0.00% 3.07 3.13 998541 30959 5.21%
2025-05-19 3.08 3.10 0.03 0.98% 3.06 3.13 982339 30488 5.13%
2025-05-16 3.09 3.07 0.03 0.99% 3.04 3.14 992251 30570 5.18%
2025-05-15 3.06 3.04 -0.05 -1.62% 3.03 3.11 938435 28836 4.90%
2025-05-14 3.08 3.09 0.06 1.98% 3.05 3.12 1396521 43144 7.29%
2025-05-13 3.06 3.03 -0.02 -0.66% 3.02 3.10 749313 22838 3.91%
2025-05-12 3.03 3.05 0.04 1.33% 3.00 3.05 788191 23892 4.12%
2025-05-09 3.07 3.01 -0.07 -2.27% 3.00 3.10 888523 26905 4.64%
2025-05-08 3.06 3.08 -0.05 -1.60% 3.01 3.11 1789112 54655 9.34%
2025-05-07 2.99 3.13 0.16 5.39% 2.95 3.27 2713602 84807 14.17%
2025-05-06 2.95 2.97 0.04 1.37% 2.93 2.98 645428 19106 3.37%
2025-04-30 2.93 2.93 0.04 1.38% 2.92 3.00 633099 18686 3.31%
2025-04-29 2.88 2.89 0.02 0.70% 2.83 2.90 416974 12021 2.18%
2025-04-28 2.92 2.87 -0.04 -1.37% 2.87 2.92 532764 15377 2.78%
2025-04-25 2.92 2.91 0.03 1.04% 2.91 2.99 534765 15696 2.79%
2025-04-24 2.95 2.88 -0.09 -3.03% 2.88 2.98 879018 25707 4.59%