致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 22:11:42 休市中

紫江企业 (600210) 历史交易数据 从 2024-12-30 到 2025-04-09 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
2025-04-09 6.06 6.17 0.01 0.16% 5.70 6.21 434272 25983 2.86%
2025-04-08 6.18 6.16 -0.10 -1.60% 6.01 6.33 568343 34981 3.75%
2025-04-07 6.40 6.26 -0.70 -10.06% 6.26 6.58 490308 31100 3.23%
2025-04-03 7.02 6.96 -0.13 -1.83% 6.93 7.11 428459 30067 2.82%
2025-04-02 7.01 7.09 0.08 1.14% 6.97 7.15 566067 40084 3.73%
2025-04-01 7.05 7.01 0.00 0.00% 6.97 7.09 472224 33196 3.11%
2025-03-31 6.91 7.01 0.04 0.57% 6.90 7.08 595262 41580 3.92%
2025-03-28 7.10 6.97 0.16 2.35% 6.95 7.23 1028564 72893 6.78%
2025-03-27 6.79 6.81 -0.02 -0.29% 6.74 6.86 232130 15831 1.53%
2025-03-26 6.73 6.83 0.09 1.34% 6.71 6.85 212450 14462 1.40%
2025-03-25 6.78 6.74 -0.07 -1.03% 6.66 6.82 220676 14894 1.45%
2025-03-24 6.72 6.81 0.07 1.04% 6.67 6.84 307919 20828 2.03%
2025-03-21 6.90 6.74 -0.18 -2.60% 6.71 6.92 387964 26417 2.56%
2025-03-20 6.91 6.92 0.01 0.14% 6.86 7.01 294666 20406 1.94%
2025-03-19 6.93 6.91 -0.05 -0.72% 6.87 6.93 254300 17530 1.68%
2025-03-18 6.97 6.96 0.01 0.14% 6.92 7.05 345330 24096 2.28%
2025-03-17 6.99 6.95 -0.02 -0.29% 6.94 7.04 393979 27470 2.60%
2025-03-14 6.86 6.97 0.11 1.60% 6.80 6.98 377394 26118 2.49%
2025-03-13 6.93 6.86 -0.06 -0.87% 6.76 6.97 381467 26082 2.52%
2025-03-12 7.07 6.92 -0.10 -1.42% 6.92 7.09 431126 30065 2.84%
2025-03-11 6.87 7.02 0.07 1.01% 6.83 7.02 467787 32496 3.08%
2025-03-10 6.89 6.95 0.05 0.72% 6.81 6.98 487028 33695 3.21%
2025-03-07 6.99 6.90 -0.13 -1.85% 6.85 7.01 551436 38219 3.64%
2025-03-06 6.94 7.03 0.07 1.01% 6.94 7.09 740161 52067 4.88%
2025-03-05 7.02 6.96 -0.06 -0.85% 6.83 7.02 737816 50849 4.86%
2025-03-04 7.14 7.02 -0.36 -4.88% 6.94 7.14 1149733 80576 7.58%
2025-03-03 7.30 7.38 0.15 2.07% 7.16 7.75 1864739 138757 12.29%
2025-02-28 7.19 7.23 0.19 2.70% 7.06 7.50 2039232 148346 13.44%
2025-02-27 6.42 7.04 0.64 10.00% 6.38 7.04 874918 59405 5.77%
2025-02-26 6.33 6.40 0.08 1.27% 6.33 6.44 282811 18078 1.86%
2025-02-25 6.51 6.32 -0.21 -3.22% 6.30 6.51 354763 22654 2.34%
2025-02-24 6.54 6.53 0.02 0.31% 6.46 6.61 281289 18408 1.85%
2025-02-21 6.46 6.51 0.04 0.62% 6.44 6.58 282211 18363 1.86%
2025-02-20 6.47 6.47 -0.02 -0.31% 6.34 6.48 242413 15560 1.60%
2025-02-19 6.44 6.49 0.04 0.62% 6.41 6.50 210842 13606 1.39%
2025-02-18 6.58 6.45 -0.13 -1.98% 6.43 6.62 221971 14497 1.46%
2025-02-17 6.67 6.58 -0.10 -1.50% 6.54 6.69 286881 18901 1.89%
2025-02-14 6.71 6.68 -0.01 -0.15% 6.64 6.81 276751 18539 1.82%
2025-02-13 6.69 6.69 0.00 0.00% 6.68 6.83 371402 25051 2.45%
2025-02-12 6.58 6.69 0.11 1.67% 6.58 6.69 259712 17286 1.71%
2025-02-11 6.62 6.58 -0.05 -0.75% 6.51 6.64 197903 12968 1.30%
2025-02-10 6.63 6.63 0.00 0.00% 6.62 6.72 240955 16027 1.59%
2025-02-07 6.52 6.63 0.11 1.69% 6.47 6.65 304570 20105 2.01%
2025-02-06 6.41 6.52 0.08 1.24% 6.35 6.54 233022 15087 1.54%
2025-02-05 6.49 6.44 0.01 0.16% 6.41 6.56 200822 13032 1.32%
2025-01-27 6.49 6.43 -0.07 -1.08% 6.42 6.56 133977 8685 0.88%
2025-01-24 6.42 6.50 0.08 1.25% 6.38 6.51 167599 10841 1.10%
2025-01-23 6.52 6.42 -0.07 -1.08% 6.41 6.62 211684 13771 1.40%
2025-01-22 6.51 6.49 -0.03 -0.46% 6.45 6.54 162786 10557 1.07%
2025-01-21 6.58 6.52 -0.04 -0.61% 6.45 6.60 159017 10331 1.05%
2025-01-20 6.50 6.56 0.07 1.08% 6.50 6.60 159421 10462 1.05%
2025-01-17 6.39 6.49 0.07 1.09% 6.38 6.51 174241 11261 1.15%
2025-01-16 6.43 6.42 0.06 0.94% 6.37 6.54 215658 13903 1.42%
2025-01-15 6.40 6.36 -0.04 -0.63% 6.34 6.45 173054 11060 1.14%
2025-01-14 6.20 6.40 0.21 3.39% 6.17 6.42 284526 17993 1.88%
2025-01-13 6.10 6.19 0.04 0.65% 6.06 6.23 172833 10642 1.14%
2025-01-10 6.25 6.15 -0.10 -1.60% 6.13 6.31 192591 12003 1.27%
2025-01-09 6.26 6.25 -0.05 -0.79% 6.23 6.32 155671 9766 1.03%
2025-01-08 6.35 6.30 -0.06 -0.94% 6.11 6.37 248690 15508 1.64%
2025-01-07 6.32 6.36 0.03 0.47% 6.26 6.39 153360 9709 1.01%
2025-01-06 6.30 6.33 0.00 0.00% 6.22 6.41 194743 12310 1.28%
2025-01-03 6.51 6.33 -0.16 -2.47% 6.26 6.57 261788 16771 1.73%
2025-01-02 6.61 6.49 -0.12 -1.82% 6.43 6.75 308614 20398 2.03%
2024-12-31 6.81 6.61 -0.20 -2.94% 6.61 6.84 234915 15724 1.55%
2024-12-30 6.86 6.81 -0.05 -0.73% 6.74 6.86 203661 13849 1.34%