退市锦港 (600190) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-07-18	0.65	0.63	-0.01	-1.56%	0.59	0.65	432808	2700	2.43%
2025-07-17	0.62	0.64	0.03	4.92%	0.61	0.66	341900	2175	1.92%
2025-07-16	0.55	0.61	0.06	10.91%	0.55	0.61	299404	1770	1.68%
2025-07-15	0.55	0.55	0.05	10.00%	0.52	0.55	342232	1852	1.92%
2025-07-14	0.52	0.50	-0.02	-3.85%	0.50	0.53	171047	869	0.96%
2025-07-11	0.54	0.52	-0.01	-1.89%	0.52	0.55	127812	680	0.72%
2025-07-10	0.51	0.53	0.01	1.92%	0.51	0.55	116989	626	0.66%
2025-07-09	0.53	0.52	-0.01	-1.89%	0.50	0.55	171173	888	0.96%
2025-07-08	0.56	0.53	-0.04	-7.02%	0.51	0.57	270458	1450	1.52%
2025-07-07	0.55	0.57	0.05	9.62%	0.53	0.57	380434	2129	2.14%
2025-07-04	0.47	0.52	0.05	10.64%	0.46	0.52	248579	1258	1.40%
2025-07-03	0.43	0.47	0.03	6.82%	0.42	0.48	320514	1443	1.80%
2025-07-02	0.45	0.44	0.01	2.33%	0.42	0.46	592549	2616	3.33%
2025-07-01	0.39	0.43	0.04	10.26%	0.38	0.43	320882	1330	1.80%
2025-06-30	0.46	0.39	-0.52	-57.14%	0.36	0.50	1774202	7259	9.97%
2025-05-29	0.87	0.91	0.04	4.60%	0.84	0.91	919983	8252	5.17%
2025-05-28	0.79	0.87	0.04	4.82%	0.79	0.87	785549	6436	4.41%
2025-05-27	0.83	0.83	-0.04	-4.60%	0.83	0.83	59788	496	0.34%
2025-05-26	0.87	0.87	-0.05	-5.43%	0.87	0.87	42288	367	0.24%
2025-05-23	0.92	0.92	-0.05	-5.15%	0.92	0.92	155693	1432	0.87%
2025-05-22	1.07	0.97	-0.05	-4.90%	0.97	1.07	1174518	11773	6.60%
2025-05-21	1.02	1.02	0.05	5.15%	1.00	1.02	220476	2243	1.24%
2025-05-20	0.96	0.97	0.05	5.43%	0.95	0.97	486682	4705	2.73%
2025-05-19	0.85	0.92	0.04	4.55%	0.85	0.92	520479	4689	2.92%
2025-05-16	0.80	0.88	0.04	4.76%	0.80	0.88	1036917	8725	5.83%
2025-05-15	0.76	0.84	0.04	5.00%	0.76	0.84	1065344	8623	5.99%
2025-05-14	0.80	0.80	-0.04	-4.76%	0.80	0.80	72228	577	0.41%
2025-05-13	0.84	0.84	-0.04	-4.55%	0.84	0.84	91847	771	0.52%
2025-05-12	0.88	0.88	-0.05	-5.38%	0.88	0.88	161320	1419	0.91%
2025-05-09	0.85	0.93	0.04	4.49%	0.85	0.93	1412072	12515	7.94%
2025-05-08	0.89	0.89	-0.05	-5.32%	0.89	0.89	28911	257	0.16%
2025-05-07	0.94	0.94	-0.05	-5.05%	0.94	0.94	22063	207	0.12%
2025-05-06	0.99	0.99	-0.05	-4.81%	0.99	0.99	30522	302	0.17%
2025-04-29	1.04	1.04	-0.05	-4.59%	1.04	1.04	32428	337	0.18%
2025-04-28	1.09	1.09	-0.06	-5.22%	1.09	1.09	28341	308	0.16%
2025-04-25	1.15	1.15	-0.06	-4.96%	1.15	1.15	56971	655	0.32%
2025-04-24	1.27	1.21	-0.06	-4.72%	1.21	1.27	207724	2548	1.17%