济高发展 (600807) - 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
2026-07-20	2.42	2.31	-0.09	-3.75%	2.28	2.48	172573	4087	2.19%
2026-07-17	2.49	2.40	-0.10	-4.00%	2.38	2.53	141297	3439	1.80%
2026-07-16	2.46	2.50	0.05	2.04%	2.43	2.51	162809	4036	2.07%
2026-07-15	2.42	2.45	0.02	0.82%	2.40	2.50	137056	3373	1.74%
2026-07-14	2.34	2.43	0.07	2.97%	2.33	2.43	135841	3241	1.73%
2026-07-13	2.41	2.36	-0.07	-2.88%	2.35	2.45	143323	3410	1.82%
2026-07-10	2.35	2.43	0.09	3.85%	2.28	2.47	206403	4972	2.62%
2026-07-09	2.31	2.34	0.01	0.43%	2.28	2.37	114738	2661	1.46%
2026-07-08	2.32	2.33	-0.01	-0.43%	2.28	2.36	113307	2637	1.44%
2026-07-07	2.38	2.34	-0.03	-1.27%	2.30	2.39	124304	2905	1.58%
2026-07-06	2.44	2.37	-0.08	-3.27%	2.37	2.49	148090	3570	1.88%
2026-07-03	2.43	2.45	0.04	1.66%	2.40	2.48	215592	5284	2.74%
2026-07-02	2.56	2.41	-0.09	-3.60%	2.39	2.56	348895	8617	4.43%
2026-07-01	2.34	2.50	0.16	6.84%	2.30	2.57	388576	9708	4.94%
2026-06-30	2.34	2.34	0.02	0.86%	2.28	2.38	148203	3454	1.88%
2026-06-29	2.32	2.32	0.02	0.87%	2.23	2.34	171054	3930	2.17%
2026-06-26	2.38	2.30	-0.08	-3.36%	2.30	2.40	136819	3182	1.74%
2026-06-25	2.42	2.38	-0.04	-1.65%	2.34	2.43	130843	3097	1.66%
2026-06-24	2.54	2.42	-0.14	-5.47%	2.41	2.56	161666	3971	2.05%
2026-06-23	2.51	2.56	0.06	2.40%	2.49	2.59	174406	4455	2.22%
2026-06-22	2.47	2.50	0.00	0.00%	2.38	2.52	214394	5221	2.72%
2026-06-18	2.48	2.50	0.01	0.40%	2.43	2.53	129902	3235	1.65%
2026-06-17	2.52	2.49	-0.04	-1.58%	2.45	2.54	119771	2963	1.52%
2026-06-16	2.53	2.53	0.00	0.00%	2.47	2.57	162482	4065	2.06%
2026-06-15	2.59	2.53	-0.07	-2.69%	2.53	2.66	210451	5440	2.67%
2026-06-12	2.60	2.60	0.02	0.78%	2.55	2.64	186077	4835	2.36%
2026-06-11	2.56	2.58	0.00	0.00%	2.43	2.59	184962	4676	2.35%
2026-06-10	2.63	2.58	-0.06	-2.27%	2.55	2.63	140521	3627	1.79%
2026-06-09	2.65	2.64	-0.01	-0.38%	2.60	2.69	152513	4013	1.94%
2026-06-08	2.64	2.65	-0.06	-2.21%	2.63	2.78	212735	5709	2.70%
2026-06-05	2.79	2.71	-0.13	-4.58%	2.66	2.79	342972	9332	4.36%
2026-06-04	2.75	2.84	0.07	2.53%	2.65	2.98	495024	13862	6.29%
2026-06-03	2.73	2.77	0.03	1.09%	2.68	2.79	207048	5630	2.63%
2026-06-02	2.85	2.74	-0.09	-3.18%	2.73	2.86	239670	6606	3.05%
2026-06-01	2.75	2.83	0.06	2.17%	2.70	2.88	260499	7351	3.31%
2026-05-29	2.93	2.77	-0.19	-6.42%	2.77	2.99	396890	11452	5.04%
2026-05-28	2.89	2.96	0.12	4.23%	2.84	3.12	509105	15164	6.47%
2026-05-27	2.89	2.84	-0.06	-2.07%	2.80	2.91	226459	6442	2.88%
2026-05-26	2.95	2.90	-0.04	-1.36%	2.88	3.00	242872	7095	3.09%
2026-05-25	2.91	2.94	0.05	1.73%	2.86	2.97	209643	6093	2.66%
2026-05-22	2.80	2.89	0.10	3.58%	2.77	2.92	213568	6093	2.71%
2026-05-21	2.91	2.79	-0.11	-3.79%	2.77	2.97	267555	7674	3.40%
2026-05-20	2.98	2.90	-0.08	-2.68%	2.88	2.98	184850	5381	2.35%
2026-05-19	2.96	2.98	0.02	0.68%	2.94	3.02	173538	5160	2.21%
2026-05-18	2.99	2.96	-0.01	-0.34%	2.89	2.99	236421	6971	3.00%
2026-05-15	3.01	2.97	-0.04	-1.33%	2.94	3.04	227683	6820	2.89%
2026-05-14	3.08	3.01	-0.06	-1.95%	3.01	3.09	199901	6090	2.54%
2026-05-13	3.07	3.07	0.01	0.33%	3.03	3.10	167277	5123	2.13%
2026-05-12	3.15	3.06	-0.09	-2.86%	3.00	3.16	237697	7297	3.02%
2026-05-11	3.16	3.15	0.01	0.32%	3.09	3.17	215467	6750	2.74%
2026-05-08	3.13	3.14	-0.02	-0.63%	3.13	3.18	132452	4174	1.68%
2026-05-07	3.20	3.16	-0.03	-0.94%	3.13	3.22	201813	6402	2.56%
2026-05-06	3.13	3.19	0.06	1.92%	3.12	3.21	278588	8817	3.54%
2026-04-30	3.05	3.13	0.07	2.29%	3.05	3.15	229010	7130	2.91%
2026-04-29	2.93	3.06	0.11	3.73%	2.91	3.08	264309	8041	3.36%
2026-04-28	2.94	2.95	0.00	0.00%	2.92	2.98	170392	5024	2.17%
2026-04-27	2.88	2.95	0.05	1.72%	2.79	2.97	194833	5616	2.48%
2026-04-24	2.86	2.90	0.02	0.69%	2.84	2.91	145169	4160	1.84%
2026-04-23	2.89	2.88	-0.03	-1.03%	2.85	2.91	132831	3819	1.69%
2026-04-22	2.90	2.91	-0.01	-0.34%	2.88	2.92	106279	3082	1.35%
2026-04-21	2.94	2.92	-0.04	-1.35%	2.90	2.95	116572	3400	1.48%
2026-04-20	2.94	2.96	0.02	0.68%	2.90	2.97	131582	3854	1.67%
2026-04-17	2.99	2.94	-0.06	-2.00%	2.89	3.00	198743	5814	2.53%
2026-04-16	2.94	3.00	0.06	2.04%	2.90	3.01	207474	6144	2.64%
2026-04-15	3.05	2.94	-0.09	-2.97%	2.94	3.08	242836	7210	3.09%
2026-04-14	3.11	3.03	-0.06	-1.94%	2.98	3.14	230741	6989	2.93%
2026-04-13	3.05	3.09	0.01	0.32%	3.03	3.09	170458	5207	2.17%