申万宏源(000166)股票行情 申万宏源股票行情 000166股票行情_爱股网
申万宏源(000166)股票行情
申万宏源(000166)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 5.43 | 5.46 | 0.03 | 0.55% | 5.41 | 5.48 | 905186 | 49264.51 | 0.40% |
| 2025-10-23 | 5.37 | 5.43 | 0.06 | 1.12% | 5.32 | 5.44 | 829610 | 44627.27 | 0.37% |
| 2025-10-22 | 5.37 | 5.37 | 0.00 | 0.00% | 5.33 | 5.39 | 599598 | 32158.42 | 0.27% |
| 2025-10-21 | 5.33 | 5.37 | 0.05 | 0.94% | 5.32 | 5.45 | 1012015 | 54449.05 | 0.45% |
| 2025-10-20 | 5.38 | 5.32 | -0.02 | -0.37% | 5.31 | 5.39 | 847399 | 45229.95 | 0.38% |
| 2025-10-17 | 5.44 | 5.34 | -0.11 | -2.02% | 5.32 | 5.48 | 1142724 | 61703.21 | 0.51% |
| 2025-10-16 | 5.42 | 5.45 | 0.01 | 0.18% | 5.40 | 5.48 | 1068167 | 58122.96 | 0.47% |
| 2025-10-15 | 5.39 | 5.44 | 0.06 | 1.12% | 5.35 | 5.45 | 1180222 | 63793.81 | 0.52% |
| 2025-10-14 | 5.37 | 5.38 | 0.02 | 0.37% | 5.36 | 5.46 | 1295006 | 70005.84 | 0.57% |
| 2025-10-13 | 5.30 | 5.36 | -0.06 | -1.11% | 5.28 | 5.38 | 1305719 | 69582.61 | 0.58% |
| 2025-10-10 | 5.37 | 5.42 | 0.01 | 0.18% | 5.36 | 5.48 | 1492720 | 81027.69 | 0.66% |
| 2025-10-09 | 5.35 | 5.41 | 0.08 | 1.50% | 5.30 | 5.43 | 1294650 | 69623.02 | 0.57% |
| 2025-09-30 | 5.32 | 5.33 | -0.02 | -0.37% | 5.30 | 5.36 | 1129984 | 60192.25 | 0.50% |
| 2025-09-29 | 5.17 | 5.35 | 0.18 | 3.48% | 5.15 | 5.43 | 2130020 | 113058.61 | 0.95% |
| 2025-09-26 | 5.16 | 5.17 | 0.00 | 0.00% | 5.14 | 5.22 | 643326 | 33351.33 | 0.29% |
| 2025-09-25 | 5.19 | 5.17 | -0.03 | -0.58% | 5.16 | 5.23 | 639676 | 33175.50 | 0.28% |
| 2025-09-24 | 5.13 | 5.20 | 0.05 | 0.97% | 5.12 | 5.22 | 779488 | 40342.09 | 0.35% |
| 2025-09-23 | 5.17 | 5.15 | -0.04 | -0.77% | 5.08 | 5.17 | 938172 | 48076.59 | 0.42% |
| 2025-09-22 | 5.15 | 5.19 | 0.04 | 0.78% | 5.13 | 5.20 | 728810 | 37620.03 | 0.32% |
| 2025-09-19 | 5.20 | 5.15 | -0.05 | -0.96% | 5.14 | 5.21 | 818150 | 42264.17 | 0.36% |
| 2025-09-18 | 5.33 | 5.20 | -0.16 | -2.99% | 5.17 | 5.35 | 1446350 | 76193.12 | 0.64% |
| 2025-09-17 | 5.30 | 5.36 | 0.05 | 0.94% | 5.28 | 5.37 | 966373 | 51503.22 | 0.43% |
| 2025-09-16 | 5.29 | 5.31 | 0.01 | 0.19% | 5.24 | 5.33 | 908303 | 47990.61 | 0.40% |
| 2025-09-15 | 5.30 | 5.30 | 0.00 | 0.00% | 5.27 | 5.33 | 772207 | 40971.40 | 0.34% |
| 2025-09-12 | 5.37 | 5.30 | -0.08 | -1.49% | 5.27 | 5.39 | 1042310 | 55553.96 | 0.46% |
| 2025-09-11 | 5.24 | 5.38 | 0.14 | 2.67% | 5.22 | 5.39 | 1374931 | 73104.73 | 0.61% |
| 2025-09-10 | 5.25 | 5.24 | -0.01 | -0.19% | 5.21 | 5.28 | 802690 | 42122.79 | 0.36% |
| 2025-09-09 | 5.25 | 5.25 | -0.02 | -0.38% | 5.23 | 5.30 | 1101298 | 57943.92 | 0.49% |
| 2025-09-08 | 5.26 | 5.27 | -0.01 | -0.19% | 5.24 | 5.31 | 1099400 | 57886.61 | 0.49% |
| 2025-09-05 | 5.26 | 5.28 | 0.02 | 0.38% | 5.21 | 5.30 | 1101439 | 57770.36 | 0.49% |
| 2025-09-04 | 5.24 | 5.26 | 0.02 | 0.38% | 5.20 | 5.29 | 1297176 | 68107.18 | 0.58% |
| 2025-09-03 | 5.40 | 5.24 | -0.14 | -2.60% | 5.22 | 5.44 | 1367144 | 72643.77 | 0.61% |
| 2025-09-02 | 5.43 | 5.38 | -0.04 | -0.74% | 5.31 | 5.43 | 1626585 | 87343.88 | 0.72% |
| 2025-09-01 | 5.49 | 5.42 | -0.04 | -0.73% | 5.37 | 5.53 | 1922357 | 104318.69 | 0.85% |
| 2025-08-29 | 5.55 | 5.46 | -0.08 | -1.44% | 5.43 | 5.61 | 2857296 | 157524.75 | 1.27% |
| 2025-08-28 | 5.48 | 5.54 | 0.06 | 1.09% | 5.41 | 5.55 | 1544868 | 84859.04 | 0.69% |
| 2025-08-27 | 5.66 | 5.48 | -0.20 | -3.52% | 5.48 | 5.70 | 1840978 | 103202.44 | 0.82% |
| 2025-08-26 | 5.69 | 5.68 | -0.05 | -0.87% | 5.65 | 5.73 | 1044967 | 59414.96 | 0.46% |
| 2025-08-25 | 5.72 | 5.73 | 0.04 | 0.70% | 5.65 | 5.78 | 1803645 | 102949.20 | 0.80% |
| 2025-08-22 | 5.53 | 5.69 | 0.14 | 2.52% | 5.52 | 5.70 | 1760051 | 98868.48 | 0.78% |
| 2025-08-21 | 5.63 | 5.55 | -0.02 | -0.36% | 5.52 | 5.64 | 1079342 | 60212.06 | 0.48% |
| 2025-08-20 | 5.49 | 5.57 | 0.06 | 1.09% | 5.45 | 5.57 | 1362206 | 75106.02 | 0.60% |
| 2025-08-19 | 5.56 | 5.51 | -0.07 | -1.25% | 5.50 | 5.59 | 1189018 | 65798.76 | 0.53% |
| 2025-08-18 | 5.58 | 5.58 | 0.04 | 0.72% | 5.51 | 5.65 | 1953402 | 109178.95 | 0.87% |
| 2025-08-15 | 5.39 | 5.54 | 0.14 | 2.59% | 5.37 | 5.58 | 1996071 | 110023.88 | 0.89% |
| 2025-08-14 | 5.41 | 5.40 | -0.01 | -0.18% | 5.38 | 5.49 | 1337692 | 72764.04 | 0.59% |
| 2025-08-13 | 5.38 | 5.41 | 0.05 | 0.93% | 5.36 | 5.48 | 1269824 | 68854.16 | 0.56% |
| 2025-08-12 | 5.39 | 5.41 | 0.02 | 0.37% | 5.37 | 5.42 | 674755 | 36421.89 | 0.30% |
| 2025-08-11 | 5.35 | 5.39 | 0.03 | 0.56% | 5.34 | 5.42 | 849669 | 45788.12 | 0.38% |
| 2025-08-08 | 5.37 | 5.36 | -0.02 | -0.37% | 5.32 | 5.39 | 543466 | 29105.01 | 0.24% |
| 2025-08-07 | 5.36 | 5.38 | 0.04 | 0.75% | 5.32 | 5.40 | 729251 | 39175.43 | 0.32% |
| 2025-08-06 | 5.32 | 5.34 | 0.00 | 0.00% | 5.30 | 5.36 | 539380 | 28759.16 | 0.24% |
| 2025-08-05 | 5.29 | 5.34 | 0.07 | 1.33% | 5.28 | 5.36 | 718680 | 38209.60 | 0.32% |
| 2025-08-04 | 5.25 | 5.27 | 0.00 | 0.00% | 5.22 | 5.29 | 694331 | 36436.68 | 0.31% |
| 2025-08-01 | 5.28 | 5.27 | -0.03 | -0.57% | 5.24 | 5.33 | 735013 | 38803.30 | 0.33% |
| 2025-07-31 | 5.40 | 5.30 | -0.12 | -2.21% | 5.26 | 5.41 | 941157 | 50193.04 | 0.42% |
| 2025-07-30 | 5.44 | 5.42 | -0.04 | -0.73% | 5.37 | 5.48 | 769093 | 41784.13 | 0.34% |
| 2025-07-29 | 5.43 | 5.46 | 0.00 | 0.00% | 5.35 | 5.47 | 977144 | 52787.48 | 0.43% |
| 2025-07-28 | 5.43 | 5.46 | 0.02 | 0.37% | 5.39 | 5.52 | 949730 | 51886.05 | 0.42% |
| 2025-07-25 | 5.49 | 5.44 | -0.04 | -0.73% | 5.42 | 5.51 | 936279 | 51052.03 | 0.42% |
| 2025-07-24 | 5.36 | 5.48 | 0.12 | 2.24% | 5.34 | 5.50 | 1401610 | 76323.34 | 0.62% |
| 2025-07-23 | 5.38 | 5.36 | -0.02 | -0.37% | 5.35 | 5.45 | 1222818 | 66042.65 | 0.54% |
| 2025-07-22 | 5.35 | 5.38 | 0.03 | 0.56% | 5.28 | 5.38 | 841015 | 44913.44 | 0.37% |
| 2025-07-21 | 5.25 | 5.35 | 0.10 | 1.90% | 5.24 | 5.37 | 989891 | 52703.98 | 0.44% |
| 2025-07-18 | 5.23 | 5.25 | 0.02 | 0.38% | 5.21 | 5.25 | 637647 | 33371.09 | 0.28% |
| 2025-07-17 | 5.18 | 5.23 | 0.05 | 0.97% | 5.16 | 5.24 | 632417 | 32852.11 | 0.28% |
| 2025-07-16 | 5.19 | 5.18 | -0.03 | -0.58% | 5.14 | 5.24 | 906297 | 46941.11 | 0.40% |
| 2025-07-15 | 5.26 | 5.21 | -0.01 | -0.19% | 5.16 | 5.28 | 965618 | 50307.21 | 0.43% |
| 2025-07-14 | 5.28 | 5.22 | -0.06 | -1.14% | 5.20 | 5.29 | 954090 | 49894.78 | 0.42% |
| 2025-07-11 | 5.15 | 5.28 | 0.16 | 3.13% | 5.13 | 5.38 | 2158726 | 113639.94 | 0.96% |
| 2025-07-10 | 5.05 | 5.12 | 0.06 | 1.19% | 5.04 | 5.14 | 846336 | 43236.26 | 0.38% |
| 2025-07-09 | 5.07 | 5.06 | 0.00 | 0.00% | 5.05 | 5.11 | 734853 | 37337.75 | 0.33% |
| 2025-07-08 | 5.02 | 5.06 | 0.04 | 0.80% | 5.01 | 5.08 | 743728 | 37531.33 | 0.33% |
| 2025-07-07 | 5.01 | 5.02 | -0.01 | -0.20% | 5.00 | 5.04 | 455755 | 22869.65 | 0.20% |
| 2025-07-04 | 5.02 | 5.03 | 0.01 | 0.20% | 4.97 | 5.08 | 794760 | 39953.78 | 0.35% |
| 2025-07-03 | 5.00 | 5.02 | 0.03 | 0.60% | 4.99 | 5.04 | 612365 | 30717.75 | 0.27% |
| 2025-07-02 | 5.00 | 4.99 | 0.00 | 0.00% | 4.98 | 5.02 | 549602 | 27465.05 | 0.24% |
| 2025-07-01 | 5.03 | 4.99 | -0.03 | -0.60% | 4.97 | 5.04 | 619614 | 30928.17 | 0.27% |
| 2025-06-30 | 5.09 | 5.02 | -0.05 | -0.99% | 5.00 | 5.09 | 836193 | 42078.52 | 0.37% |
| 2025-06-27 | 5.08 | 5.07 | 0.01 | 0.20% | 5.06 | 5.25 | 1612136 | 82996.61 | 0.72% |
深证大盘股票行情在线 K线走势图
申万宏源(000166)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
