致敬每一个财富自由的梦想,祝大家早日进化为游资

紫江企业 (600210) 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 6.29 6.29 0.00 0.00% 6.27 6.34 105461 6644 0.70%
2025-07-31 6.39 6.29 -0.10 -1.56% 6.28 6.40 229280 14527 1.51%
2025-07-30 6.38 6.39 -0.01 -0.16% 6.35 6.42 170990 10915 1.13%
2025-07-29 6.50 6.40 -0.11 -1.69% 6.34 6.51 366827 23448 2.42%
2025-07-28 6.54 6.51 -0.03 -0.46% 6.48 6.57 186438 12157 1.23%
2025-07-25 6.58 6.54 -0.04 -0.61% 6.53 6.61 181583 11923 1.20%
2025-07-24 6.55 6.58 0.03 0.46% 6.52 6.58 207900 13632 1.37%
2025-07-23 6.62 6.55 -0.06 -0.91% 6.54 6.64 217571 14332 1.43%
2025-07-22 6.59 6.61 0.03 0.46% 6.54 6.61 242959 15996 1.60%
2025-07-21 6.46 6.58 0.11 1.70% 6.44 6.58 270146 17646 1.78%
2025-07-18 6.53 6.47 -0.05 -0.77% 6.44 6.54 284455 18447 1.88%
2025-07-17 6.81 6.82 0.01 0.15% 6.77 6.84 232855 15848 1.54%
2025-07-16 6.83 6.81 -0.02 -0.29% 6.76 6.84 201629 13710 1.33%
2025-07-15 6.89 6.83 -0.05 -0.73% 6.76 6.90 246602 16830 1.63%
2025-07-14 6.87 6.88 -0.02 -0.29% 6.86 6.94 204781 14103 1.35%
2025-07-11 6.82 6.90 0.11 1.62% 6.80 6.91 389847 26787 2.57%
2025-07-10 6.75 6.79 0.05 0.74% 6.72 6.79 186137 12590 1.23%
2025-07-09 6.78 6.74 -0.04 -0.59% 6.73 6.83 241585 16368 1.59%
2025-07-08 6.74 6.78 0.03 0.44% 6.73 6.81 239538 16215 1.58%
2025-07-07 6.71 6.75 0.03 0.45% 6.70 6.77 126514 8523 0.83%
2025-07-04 6.85 6.72 -0.10 -1.47% 6.71 6.86 286887 19335 1.89%
2025-07-03 6.78 6.82 0.04 0.59% 6.74 6.85 254018 17257 1.67%
2025-07-02 6.78 6.78 -0.06 -0.88% 6.75 6.84 256505 17426 1.69%
2025-07-01 6.85 6.84 0.01 0.15% 6.73 6.93 379502 25878 2.50%
2025-06-30 6.91 6.83 -0.06 -0.87% 6.72 6.96 574944 39201 3.79%
2025-06-27 6.90 6.89 0.08 1.17% 6.86 7.14 788648 55213 5.20%
2025-06-26 6.83 6.81 -0.03 -0.44% 6.80 7.08 629481 43498 4.15%
2025-06-25 6.73 6.84 0.10 1.48% 6.69 6.85 600909 40826 3.96%
2025-06-24 6.49 6.74 0.28 4.33% 6.46 6.75 615749 40944 4.06%
2025-06-23 6.39 6.46 0.03 0.47% 6.36 6.46 118444 7610 0.78%
2025-06-20 6.43 6.43 0.01 0.16% 6.42 6.57 199687 12941 1.32%
2025-06-19 6.48 6.42 -0.07 -1.08% 6.39 6.53 155268 10024 1.02%
2025-06-18 6.48 6.49 -0.01 -0.15% 6.42 6.51 154832 10005 1.02%
2025-06-17 6.51 6.50 -0.01 -0.15% 6.48 6.54 141727 9210 0.93%
2025-06-16 6.49 6.51 0.00 0.00% 6.47 6.52 123086 7999 0.81%
2025-06-13 6.60 6.51 -0.09 -1.36% 6.49 6.65 260269 17078 1.72%
2025-06-12 6.64 6.60 -0.04 -0.60% 6.59 6.65 186599 12330 1.23%
2025-06-11 6.65 6.64 -0.03 -0.45% 6.63 6.79 341241 22830 2.25%
2025-06-10 6.55 6.67 0.12 1.83% 6.53 6.83 568584 38114 3.75%
2025-06-09 6.53 6.55 0.03 0.46% 6.53 6.57 118754 7774 0.78%
2025-06-06 6.55 6.52 -0.02 -0.31% 6.52 6.57 111957 7321 0.74%
2025-06-05 6.57 6.54 -0.04 -0.61% 6.52 6.62 173687 11372 1.15%
2025-06-04 6.49 6.58 0.09 1.39% 6.48 6.59 197341 12948 1.30%
2025-06-03 6.49 6.49 -0.04 -0.61% 6.45 6.53 159005 10325 1.05%
2025-05-30 6.64 6.53 -0.12 -1.80% 6.51 6.64 202611 13277 1.34%
2025-05-29 6.62 6.65 0.00 0.00% 6.59 6.68 253558 16852 1.67%
2025-05-28 6.59 6.65 0.08 1.22% 6.59 6.69 340494 22610 2.24%
2025-05-27 6.62 6.57 -0.07 -1.05% 6.51 6.66 255266 16746 1.68%
2025-05-26 6.51 6.64 0.11 1.68% 6.47 6.75 377710 24838 2.49%
2025-05-23 6.64 6.53 -0.12 -1.80% 6.50 6.73 383986 25394 2.53%
2025-05-22 6.48 6.65 0.10 1.53% 6.47 6.72 739162 48910 4.87%
2025-05-21 6.34 6.55 0.19 2.99% 6.33 6.68 631090 41054 4.16%
2025-05-20 6.34 6.36 0.02 0.32% 6.33 6.38 143461 9125 0.95%
2025-05-19 6.36 6.34 -0.01 -0.16% 6.28 6.37 142743 9028 0.94%
2025-05-16 6.35 6.35 -0.01 -0.16% 6.33 6.38 112524 7158 0.74%
2025-05-15 6.45 6.36 -0.09 -1.40% 6.35 6.46 193954 12397 1.28%
2025-05-14 6.42 6.45 0.01 0.16% 6.38 6.48 195302 12540 1.29%
2025-05-13 6.51 6.44 -0.03 -0.46% 6.41 6.54 222725 14379 1.47%
2025-05-12 6.40 6.47 0.12 1.89% 6.40 6.47 278399 17943 1.84%
2025-05-09 6.43 6.35 -0.06 -0.94% 6.31 6.43 187165 11891 1.23%
2025-05-08 6.36 6.41 0.03 0.47% 6.33 6.43 215453 13787 1.42%
2025-05-07 6.41 6.38 0.03 0.47% 6.33 6.49 300591 19221 1.98%
2025-05-06 6.29 6.35 0.08 1.28% 6.29 6.38 361621 22931 2.38%
2025-04-30 6.48 6.27 -0.24 -3.69% 6.26 6.51 504077 31913 3.32%
2025-04-29 6.45 6.51 0.05 0.77% 6.43 6.53 155739 10093 1.03%
2025-04-28 6.56 6.46 -0.10 -1.52% 6.43 6.57 194459 12605 1.28%
2025-04-25 6.55 6.56 0.04 0.61% 6.53 6.61 179382 11779 1.18%
2025-04-24 6.50 6.52 0.02 0.31% 6.47 6.59 215794 14077 1.42%