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 |
|---|
| 2026-02-03 | 5.05 | 5.02 | -0.01 | -0.20% | 4.98 | 5.07 | 1292399 | 64810.54 | 0.57% |
| 2026-02-02 | 5.09 | 5.03 | -0.04 | -0.79% | 5.02 | 5.13 | 1412154 | 71644.73 | 0.63% |
| 2026-01-30 | 5.14 | 5.07 | -0.10 | -1.93% | 5.07 | 5.16 | 1459341 | 74468.05 | 0.65% |
| 2026-01-29 | 5.11 | 5.17 | 0.06 | 1.17% | 5.04 | 5.18 | 2102896 | 107287.77 | 0.93% |
| 2026-01-28 | 5.09 | 5.11 | 0.04 | 0.79% | 5.07 | 5.15 | 1726875 | 88321.48 | 0.77% |
| 2026-01-27 | 5.14 | 5.07 | -0.06 | -1.17% | 5.06 | 5.14 | 1323056 | 67328.60 | 0.59% |
| 2026-01-26 | 5.10 | 5.13 | 0.03 | 0.59% | 5.10 | 5.19 | 1580010 | 81192.83 | 0.70% |
| 2026-01-23 | 5.13 | 5.10 | -0.02 | -0.39% | 5.09 | 5.14 | 1240598 | 63470.94 | 0.55% |
| 2026-01-22 | 5.13 | 5.12 | 0.00 | 0.00% | 5.11 | 5.16 | 836602 | 42933.74 | 0.37% |
| 2026-01-21 | 5.15 | 5.12 | -0.05 | -0.97% | 5.10 | 5.17 | 1025579 | 52699.94 | 0.46% |
| 2026-01-20 | 5.14 | 5.17 | 0.03 | 0.58% | 5.13 | 5.18 | 1101897 | 56860.50 | 0.49% |
| 2026-01-19 | 5.18 | 5.14 | -0.04 | -0.77% | 5.10 | 5.21 | 1572321 | 80783.96 | 0.70% |
| 2026-01-16 | 5.27 | 5.18 | -0.07 | -1.33% | 5.18 | 5.29 | 1107883 | 57969.69 | 0.49% |
| 2026-01-15 | 5.32 | 5.25 | -0.09 | -1.69% | 5.23 | 5.34 | 1326074 | 70063.28 | 0.59% |
| 2026-01-14 | 5.35 | 5.34 | -0.03 | -0.56% | 5.31 | 5.46 | 1550377 | 83543.66 | 0.69% |
| 2026-01-13 | 5.44 | 5.37 | -0.06 | -1.10% | 5.35 | 5.48 | 1210084 | 65510.73 | 0.54% |
| 2026-01-12 | 5.36 | 5.43 | 0.08 | 1.50% | 5.33 | 5.46 | 1563565 | 84398.01 | 0.69% |
| 2026-01-09 | 5.33 | 5.35 | 0.03 | 0.56% | 5.31 | 5.38 | 1168996 | 62470.48 | 0.52% |
| 2026-01-08 | 5.40 | 5.32 | -0.11 | -2.03% | 5.30 | 5.41 | 1572760 | 84019.31 | 0.70% |
| 2026-01-07 | 5.49 | 5.43 | -0.06 | -1.09% | 5.39 | 5.49 | 1186540 | 64479.28 | 0.53% |
| 2026-01-06 | 5.29 | 5.49 | 0.20 | 3.78% | 5.28 | 5.49 | 2325725 | 126226.77 | 1.03% |
| 2026-01-05 | 5.26 | 5.29 | 0.02 | 0.38% | 5.25 | 5.32 | 1219773 | 64480.54 | 0.54% |
| 2025-12-31 | 5.29 | 5.27 | -0.01 | -0.19% | 5.26 | 5.32 | 694367 | 36703.37 | 0.31% |
| 2025-12-30 | 5.28 | 5.28 | -0.02 | -0.38% | 5.27 | 5.32 | 630647 | 33368.82 | 0.28% |
| 2025-12-29 | 5.33 | 5.30 | -0.02 | -0.38% | 5.27 | 5.33 | 702575 | 37238.70 | 0.31% |
| 2025-12-26 | 5.29 | 5.32 | 0.02 | 0.38% | 5.27 | 5.36 | 909943 | 48390.97 | 0.40% |
| 2025-12-25 | 5.26 | 5.30 | 0.03 | 0.57% | 5.26 | 5.33 | 715248 | 37948.24 | 0.32% |
| 2025-12-24 | 5.22 | 5.27 | 0.06 | 1.15% | 5.21 | 5.28 | 648664 | 34056.35 | 0.29% |
| 2025-12-23 | 5.27 | 5.24 | -0.03 | -0.57% | 5.23 | 5.29 | 584858 | 30767.03 | 0.26% |
| 2025-12-22 | 5.27 | 5.27 | -0.01 | -0.19% | 5.25 | 5.31 | 601816 | 31782.29 | 0.27% |
| 2025-12-19 | 5.27 | 5.28 | 0.00 | 0.00% | 5.24 | 5.32 | 738618 | 39083.22 | 0.33% |
| 2025-12-18 | 5.33 | 5.28 | -0.02 | -0.38% | 5.24 | 5.34 | 849402 | 44780.37 | 0.38% |
| 2025-12-17 | 5.22 | 5.30 | 0.09 | 1.73% | 5.17 | 5.34 | 1115485 | 58515.99 | 0.49% |
| 2025-12-16 | 5.24 | 5.21 | -0.04 | -0.76% | 5.20 | 5.27 | 674037 | 35223.32 | 0.30% |
| 2025-12-15 | 5.20 | 5.25 | 0.02 | 0.38% | 5.18 | 5.30 | 813894 | 42731.60 | 0.36% |
| 2025-12-12 | 5.19 | 5.23 | 0.04 | 0.77% | 5.18 | 5.24 | 832677 | 43400.00 | 0.37% |
| 2025-12-11 | 5.24 | 5.19 | -0.05 | -0.95% | 5.18 | 5.25 | 699420 | 36467.48 | 0.31% |
| 2025-12-10 | 5.22 | 5.24 | 0.00 | 0.00% | 5.17 | 5.25 | 734995 | 38271.79 | 0.33% |
| 2025-12-09 | 5.25 | 5.24 | -0.03 | -0.57% | 5.21 | 5.28 | 1005906 | 52731.41 | 0.45% |
| 2025-12-08 | 5.25 | 5.27 | 0.08 | 1.54% | 5.23 | 5.35 | 1664140 | 88311.04 | 0.74% |
| 2025-12-05 | 5.08 | 5.19 | 0.10 | 1.96% | 5.07 | 5.21 | 1160223 | 59707.79 | 0.51% |
| 2025-12-04 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.11 | 567285 | 28812.99 | 0.25% |
| 2025-12-03 | 5.12 | 5.06 | -0.06 | -1.17% | 5.05 | 5.14 | 731676 | 37212.87 | 0.32% |
| 2025-12-02 | 5.17 | 5.12 | -0.06 | -1.16% | 5.11 | 5.18 | 649118 | 33312.34 | 0.29% |
| 2025-12-01 | 5.14 | 5.18 | 0.03 | 0.58% | 5.13 | 5.19 | 619762 | 32029.94 | 0.28% |
| 2025-11-28 | 5.13 | 5.15 | 0.01 | 0.19% | 5.11 | 5.16 | 549849 | 28228.32 | 0.24% |
| 2025-11-27 | 5.14 | 5.14 | 0.00 | 0.00% | 5.12 | 5.17 | 555322 | 28577.09 | 0.25% |
| 2025-11-26 | 5.15 | 5.14 | 0.00 | 0.00% | 5.13 | 5.19 | 648657 | 33424.00 | 0.29% |
| 2025-11-25 | 5.15 | 5.14 | 0.00 | 0.00% | 5.12 | 5.18 | 657084 | 33866.47 | 0.29% |
| 2025-11-24 | 5.18 | 5.14 | -0.03 | -0.58% | 5.12 | 5.20 | 1031708 | 53216.64 | 0.46% |
| 2025-11-21 | 5.31 | 5.17 | -0.18 | -3.36% | 5.16 | 5.36 | 1289864 | 67707.66 | 0.57% |
| 2025-11-20 | 5.48 | 5.35 | 0.03 | 0.56% | 5.35 | 5.54 | 1705923 | 93046.27 | 0.76% |
| 2025-11-19 | 5.30 | 5.32 | 0.00 | 0.00% | 5.29 | 5.34 | 603878 | 32123.24 | 0.27% |
| 2025-11-18 | 5.33 | 5.32 | -0.03 | -0.56% | 5.30 | 5.35 | 671684 | 35760.66 | 0.30% |
| 2025-11-17 | 5.41 | 5.35 | -0.07 | -1.29% | 5.33 | 5.42 | 867870 | 46479.63 | 0.39% |
| 2025-11-14 | 5.44 | 5.42 | -0.04 | -0.73% | 5.41 | 5.49 | 658016 | 35878.28 | 0.29% |
| 2025-11-13 | 5.42 | 5.46 | 0.04 | 0.74% | 5.41 | 5.48 | 873641 | 47569.86 | 0.39% |
| 2025-11-12 | 5.46 | 5.42 | -0.05 | -0.91% | 5.39 | 5.48 | 927849 | 50368.71 | 0.41% |
| 2025-11-11 | 5.53 | 5.47 | -0.06 | -1.08% | 5.45 | 5.54 | 802671 | 44013.48 | 0.36% |
| 2025-11-10 | 5.47 | 5.53 | 0.06 | 1.10% | 5.46 | 5.55 | 890360 | 49031.28 | 0.40% |
| 2025-11-07 | 5.49 | 5.47 | -0.04 | -0.73% | 5.46 | 5.51 | 657846 | 36073.99 | 0.29% |
| 2025-11-06 | 5.46 | 5.51 | 0.06 | 1.10% | 5.45 | 5.55 | 1035792 | 57093.28 | 0.46% |
| 2025-11-05 | 5.43 | 5.45 | -0.01 | -0.18% | 5.42 | 5.48 | 587611 | 32057.43 | 0.26% |
| 2025-11-04 | 5.46 | 5.46 | -0.01 | -0.18% | 5.42 | 5.48 | 716339 | 39031.34 | 0.32% |
| 2025-11-03 | 5.45 | 5.47 | 0.00 | 0.00% | 5.40 | 5.47 | 932652 | 50745.68 | 0.41% |
| 2025-10-31 | 5.55 | 5.47 | 0.02 | 0.37% | 5.47 | 5.59 | 1591416 | 87849.55 | 0.71% |
| 2025-10-30 | 5.54 | 5.45 | -0.10 | -1.80% | 5.45 | 5.54 | 1138250 | 62534.80 | 0.51% |
| 2025-10-29 | 5.45 | 5.55 | 0.09 | 1.65% | 5.44 | 5.55 | 1205515 | 66502.32 | 0.53% |
| 2025-10-28 | 5.51 | 5.46 | -0.06 | -1.09% | 5.44 | 5.53 | 888447 | 48673.82 | 0.39% |
| 2025-10-27 | 5.50 | 5.52 | 0.06 | 1.10% | 5.48 | 5.55 | 1366910 | 75343.91 | 0.61% |
| 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% |
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
