肇民科技(301000)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2021-12-07 66.04 66.36 64.10 65.00 6068手 3948万 -0.68 -1.03%
2021-12-06 71.19 71.19 65.66 65.68 14592手 9804万 -5.17 -7.30%
2021-12-03 71.31 72.97 70.46 70.85 7313手 5211万 -0.35 -0.49%
2021-12-02 75.00 75.00 71.20 71.20 9936手 7233万 -2.10 -2.87%
2021-12-01 71.75 74.36 71.75 73.30 10262手 7522万 1.20 1.66%
2021-11-30 73.40 74.80 71.72 72.10 12158手 8896万 -0.60 -0.82%
2021-11-29 69.21 73.22 69.20 72.70 12228手 8830万 1.83 2.58%
2021-11-26 71.80 73.30 70.60 70.87 13057手 9327万 -1.84 -2.53%
2021-11-25 76.50 76.50 72.57 72.71 15964手 11749万 -2.94 -3.89%
2021-11-24 75.01 76.08 73.63 75.65 18676手 13972万 -0.35 -0.46%
2021-11-23 72.47 76.90 71.56 76.00 28472手 21254万 3.98 5.53%
2021-11-22 70.01 72.78 70.00 72.02 14595手 10375万 1.99 2.84%
2021-11-19 69.38 71.67 68.83 70.03 17846手 12520万 0.65 0.94%
2021-11-18 72.98 77.20 68.81 69.38 24614手 17905万 -1.89 -2.65%
2021-11-17 70.01 72.04 70.01 71.27 13725手 9735万 0.72 1.02%
2021-11-16 74.69 74.78 70.00 70.55 25093手 17925万 -5.04 -6.67%
2021-11-15 70.96 80.10 70.96 75.59 39903手 30300万 5.19 7.37%
2021-11-12 68.66 70.68 67.09 70.40 25946手 17928万 2.19 3.21%
2021-11-11 62.80 69.98 62.80 68.21 25189手 16959万 5.21 8.27%
2021-11-10 60.80 64.46 60.70 63.00 11507手 7257万 2.09 3.43%
2021-11-09 60.20 61.46 59.95 60.91 4454手 2713万 0.71 1.18%
2021-11-08 60.01 60.57 59.50 60.20 4547手 2727万 0.26 0.43%
2021-11-05 59.43 61.05 59.32 59.94 7051手 4227万 -0.04 -0.07%
2021-11-04 58.05 60.10 57.79 59.98 7355手 4317万 1.93 3.33%
2021-11-03 57.62 58.28 57.50 58.05 2288手 1324万 0.54 0.94%
2021-11-02 60.26 60.35 57.12 57.51 6687手 3922万 -1.74 -2.94%
2021-11-01 58.65 59.59 58.51 59.25 4303手 2536万 0.32 0.54%
2021-10-29 59.51 59.51 57.84 58.93 4050手 2374万 0.08 0.14%
2021-10-28 63.43 63.46 58.80 58.85 8056手 4840万 -4.35 -6.88%
2021-10-27 63.70 65.20 62.01 63.20 5570手 3584万 -0.50 -0.79%
2021-10-26 61.95 63.80 61.88 63.70 2207手 1386万 1.52 2.44%
2021-10-25 62.51 62.78 61.93 62.18 1309手 812万 -0.61 -0.97%
2021-10-22 62.81 63.20 62.60 62.79 1038手 652万 -0.18 -0.29%
2021-10-21 63.93 63.94 62.91 62.97 1569手 990万 -0.74 -1.16%
2021-10-20 63.41 64.14 63.41 63.71 1376手 876万 0.01 0.02%
2021-10-19 62.70 63.98 62.70 63.70 1526手 968万 0.66 1.05%
2021-10-18 63.20 63.88 62.05 63.04 1367手 863万 -0.19 -0.30%
2021-10-15 63.71 64.18 63.10 63.23 1675手 1060万 -0.66 -1.03%
2021-10-14 63.93 64.30 63.54 63.89 1333手 852万 -0.03 -0.05%
2021-10-13 62.95 64.20 62.74 63.92 2045手 1304万 1.27 2.03%
2021-10-12 63.20 63.20 62.50 62.65 1055手 662万 -0.29 -0.46%
2021-10-11 63.05 63.15 62.68 62.94 1378手 868万 -0.13 -0.21%
2021-10-08 62.84 63.24 62.50 63.07 2050手 1289万 0.74 1.19%
2021-09-30 62.47 62.91 61.62 62.33 1567手 975万 0.31 0.50%
2021-09-29 64.50 64.50 61.81 62.02 3950手 2488万 -2.52 -3.90%
2021-09-28 65.87 65.87 64.51 64.54 2995手 1944万 -1.36 -2.06%
2021-09-27 66.99 67.43 65.80 65.90 2528手 1676万 -0.72 -1.08%
2021-09-24 67.48 67.50 66.60 66.62 1560手 1045万 -0.86 -1.27%
2021-09-23 66.61 67.50 66.56 67.48 1827手 1229万 0.76 1.14%
2021-09-22 66.51 67.17 66.30 66.72 1590手 1061万 -0.53 -0.79%
2021-09-17 67.00 67.50 66.35 67.25 2540手 1694万 0.72 1.08%
2021-09-16 67.55 67.69 66.51 66.53 3064手 2052万 -1.02 -1.51%
2021-09-15 67.35 67.68 67.12 67.55 1917手 1293万 0.20 0.30%
2021-09-14 67.85 67.85 67.18 67.35 2957手 1996万 -0.54 -0.80%
2021-09-13 68.70 68.91 67.88 67.89 3505手 2394万 -1.08 -1.57%
2021-09-10 69.58 69.84 68.92 68.97 3014手 2084万 -0.61 -0.88%
2021-09-09 69.62 69.73 69.12 69.58 2661手 1847万 0.24 0.35%
2021-09-08 69.66 70.49 69.16 69.34 3898手 2707万 -0.78 -1.11%
2021-09-07 69.10 70.74 68.90 70.12 5415手 3789万 1.22 1.77%
2021-09-06 68.51 69.23 68.16 68.90 2608手 1792万 -0.08 -0.12%
2021-09-03 68.42 69.79 68.06 68.98 3537手 2438万 0.44 0.64%
2021-09-02 68.00 68.76 67.91 68.54 3061手 2091万 0.31 0.45%
2021-09-01 67.11 68.50 66.33 68.23 4915手 3301万 0.93 1.38%
2021-08-31 68.14 68.36 67.00 67.30 4330手 2925万 -0.82 -1.20%
2021-08-30 68.18 69.07 68.06 68.12 2916手 1997万 -0.05 -0.07%
2021-08-27 68.50 68.96 68.00 68.17 3619手 2475万 -0.41 -0.60%
2021-08-26 70.50 70.50 68.53 68.58 5397手 3754万 -2.12 -3.00%
2021-08-25 70.23 70.97 69.81 70.70 3329手 2339万 0.47 0.67%
2021-08-24 70.50 70.50 69.42 70.23 4591手 3208万 0.33 0.47%
2021-08-23 68.48 70.70 68.22 69.90 4614手 3223万 1.42 2.07%
2021-08-20 69.56 69.98 68.40 68.48 3889手 2681万 -1.08 -1.55%
2021-08-19 69.11 70.88 69.11 69.56 4116手 2876万 -0.04 -0.06%
2021-08-18 71.01 71.35 68.68 69.60 8259手 5750万 -2.07 -2.89%
2021-08-17 72.95 74.50 71.64 71.67 8780手 6414万 -1.31 -1.79%
2021-08-16 72.89 73.31 71.56 72.98 5547手 4025万 0.79 1.09%
2021-08-13 72.00 72.41 71.48 72.19 4248手 3060万 0.18 0.25%
2021-08-12 73.70 73.87 71.99 72.01 7741手 5614万 -2.23 -3.00%
2021-08-11 72.79 74.98 72.73 74.24 8806手 6526万 1.03 1.41%
2021-08-10 72.53 73.51 72.53 73.21 6826手 4981万 0.21 0.29%
2021-08-09 74.44 74.44 72.40 73.00 9479手 6935万 -1.45 -1.95%
2021-08-06 69.18 74.80 67.68 74.45 18452手 13299万 5.27 7.62%
2021-08-05 71.40 71.80 69.02 69.18 7587手 5322万 -2.22 -3.11%
2021-08-04 72.69 72.82 70.13 71.40 8512手 6081万 -1.90 -2.59%
2021-08-03 74.00 74.43 72.88 73.30 7822手 5732万 -0.50 -0.68%
2021-08-02 70.89 73.80 70.50 73.80 11142手 8135万 2.95 4.16%
2021-07-30 71.18 72.01 70.18 70.85 5124手 3628万 -1.23 -1.71%
2021-07-29 71.50 72.76 71.04 72.08 7201手 5174万 0.42 0.59%
2021-07-28 68.09 73.18 67.49 71.66 10712手 7564万 3.96 5.85%
2021-07-27 67.61 69.62 67.61 67.70 3551手 2440万 -0.63 -0.92%
2021-07-26 69.01 69.64 68.01 68.33 4024手 2766万 -1.17 -1.68%
2021-07-23 68.35 69.80 66.93 69.50 8280手 5663万 1.19 1.74%
2021-07-22 68.51 68.99 68.31 68.31 3712手 2545万 -0.58 -0.84%
2021-07-21 68.93 69.37 68.80 68.89 2496手 1722万 -0.02 -0.03%
2021-07-20 69.95 69.95 68.50 68.91 3221手 2222万 -1.42 -2.02%
2021-07-19 69.08 71.10 68.11 70.33 5954手 4142万 0.55 0.79%
2021-07-16 71.29 71.29 69.78 69.78 3741手 2627万 -0.41 -0.58%
2021-07-15 71.28 72.25 70.03 70.19 4811手 3399万 -1.75 -2.43%
2021-07-14 72.78 72.78 71.53 71.94 3496手 2516万 -0.41 -0.57%
2021-07-13 72.32 72.76 72.02 72.35 3814手 2758万 0.09 0.12%
2021-07-12 71.60 72.51 70.92 72.26 6201手 4453万 0.86 1.20%
2021-07-09 70.77 71.88 70.52 71.40 3595手 2563万 0.57 0.81%
2021-07-08 72.20 72.42 70.82 70.83 6246手 4448万 -1.70 -2.34%
2021-07-07 71.39 73.30 71.38 72.53 6559手 4755万 0.76 1.06%
2021-07-06 71.06 71.86 70.50 71.77 5768手 4105万 0.51 0.72%
2021-07-05 72.03 72.46 71.09 71.26 4777手 3412万 -0.72 -1.00%
2021-07-02 72.40 73.60 71.87 71.98 5057手 3654万 -0.69 -0.95%
2021-07-01 72.56 74.50 71.86 72.67 9472手 6937万 0.52 0.72%
2021-06-30 72.28 72.60 72.04 72.15 4013手 2899万 -0.01 -0.01%
2021-06-29 73.50 73.50 72.01 72.16 4710手 3416万 -1.12 -1.53%
2021-06-28 73.43 73.74 72.88 73.28 4006手 2937万 -0.10 -0.14%
2021-06-25 73.00 73.92 72.80 73.38 4791手 3506万 0.25 0.34%
2021-06-24 75.03 75.49 71.92 73.13 8230手 6055万 -1.93 -2.57%
2021-06-23 76.24 76.24 74.60 75.06 7146手 5363万 -1.03 -1.35%
2021-06-22 74.60 76.88 73.80 76.09 11676手 8806万 1.89 2.55%
2021-06-21 73.37 74.97 73.00 74.20 5662手 4192万 0.65 0.88%
2021-06-18 73.00 74.25 72.67 73.55 5162手 3799万 -0.04 -0.05%
2021-06-17 73.20 74.62 72.08 73.59 6743手 4937万 0.49 0.67%
2021-06-16 74.66 75.11 71.68 73.10 10518手 7700万 -2.10 -2.79%
2021-06-15 75.76 77.98 75.00 75.20 8888手 6789万 -0.63 -0.83%
2021-06-11 77.04 77.98 75.63 75.83 8671手 6652万 -1.52 -1.97%
2021-06-10 78.60 79.68 76.61 77.35 12016手 9347万 -0.85 -1.09%
2021-06-09 79.59 79.59 77.12 78.20 11875手 9260万 -1.88 -2.35%
2021-06-08 77.18 83.50 76.02 80.08 24924手 20031万 2.50 3.22%
2021-06-07 75.21 77.77 73.64 77.58 16523手 12519万 2.59 3.45%