合百集团(000417)股票行情
合百集团(000417)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 |
|---|
| 2025-03-28 | 5.89 | 5.77 | -0.14 | -2.37% | 5.76 | 5.92 | 200973 | 11712.83 | 2.58% |
| 2025-03-27 | 6.03 | 5.91 | -0.14 | -2.31% | 5.89 | 6.12 | 236490 | 14115.82 | 3.04% |
| 2025-03-26 | 5.86 | 6.05 | 0.16 | 2.72% | 5.77 | 6.07 | 305027 | 18139.53 | 3.92% |
| 2025-03-25 | 6.05 | 5.89 | -0.26 | -4.23% | 5.87 | 6.07 | 366342 | 21783.99 | 4.70% |
| 2025-03-24 | 5.90 | 6.15 | 0.32 | 5.49% | 5.85 | 6.17 | 634776 | 38098.03 | 8.15% |
| 2025-03-21 | 5.80 | 5.83 | -0.01 | -0.17% | 5.76 | 5.85 | 174112 | 10108.45 | 2.23% |
| 2025-03-20 | 5.87 | 5.84 | 0.00 | 0.00% | 5.83 | 5.92 | 177408 | 10407.90 | 2.28% |
| 2025-03-19 | 5.90 | 5.84 | -0.08 | -1.35% | 5.83 | 5.91 | 184491 | 10803.66 | 2.37% |
| 2025-03-18 | 5.97 | 5.92 | -0.05 | -0.84% | 5.85 | 5.99 | 285783 | 16857.27 | 3.67% |
| 2025-03-17 | 6.10 | 5.97 | -0.18 | -2.93% | 5.94 | 6.15 | 529159 | 31744.91 | 6.79% |
| 2025-03-14 | 5.59 | 6.15 | 0.56 | 10.02% | 5.59 | 6.15 | 366177 | 21722.57 | 4.70% |
| 2025-03-13 | 5.58 | 5.59 | -0.01 | -0.18% | 5.50 | 5.60 | 104925 | 5823.10 | 1.35% |
| 2025-03-12 | 5.58 | 5.60 | 0.01 | 0.18% | 5.54 | 5.68 | 122265 | 6844.93 | 1.57% |
| 2025-03-11 | 5.46 | 5.59 | 0.08 | 1.45% | 5.41 | 5.59 | 133346 | 7337.96 | 1.71% |
| 2025-03-10 | 5.45 | 5.51 | 0.03 | 0.55% | 5.44 | 5.55 | 122481 | 6738.53 | 1.57% |
| 2025-03-07 | 5.50 | 5.48 | -0.03 | -0.54% | 5.46 | 5.56 | 108882 | 5993.51 | 1.40% |
| 2025-03-06 | 5.47 | 5.51 | 0.06 | 1.10% | 5.42 | 5.53 | 159989 | 8769.66 | 2.05% |
| 2025-03-05 | 5.46 | 5.45 | -0.01 | -0.18% | 5.36 | 5.48 | 121286 | 6575.01 | 1.56% |
| 2025-03-04 | 5.46 | 5.46 | -0.01 | -0.18% | 5.40 | 5.48 | 102106 | 5560.63 | 1.31% |
| 2025-03-03 | 5.46 | 5.47 | 0.01 | 0.18% | 5.40 | 5.53 | 141296 | 7748.30 | 1.81% |
| 2025-02-28 | 5.68 | 5.46 | -0.24 | -4.21% | 5.44 | 5.68 | 224822 | 12423.27 | 2.89% |
| 2025-02-27 | 5.55 | 5.70 | 0.15 | 2.70% | 5.53 | 5.73 | 307815 | 17400.30 | 3.95% |
| 2025-02-26 | 5.50 | 5.55 | 0.05 | 0.91% | 5.48 | 5.59 | 105845 | 5860.90 | 1.36% |
| 2025-02-25 | 5.42 | 5.50 | 0.03 | 0.55% | 5.38 | 5.57 | 149980 | 8261.29 | 1.93% |
| 2025-02-24 | 5.41 | 5.47 | 0.04 | 0.74% | 5.39 | 5.54 | 99760 | 5460.20 | 1.28% |
| 2025-02-21 | 5.49 | 5.43 | -0.06 | -1.09% | 5.37 | 5.52 | 126583 | 6863.80 | 1.62% |
| 2025-02-20 | 5.37 | 5.49 | 0.10 | 1.86% | 5.37 | 5.51 | 148701 | 8124.32 | 1.91% |
| 2025-02-19 | 5.33 | 5.39 | 0.04 | 0.75% | 5.32 | 5.39 | 114754 | 6141.13 | 1.47% |
| 2025-02-18 | 5.59 | 5.35 | -0.24 | -4.29% | 5.33 | 5.59 | 185123 | 10046.15 | 2.38% |
| 2025-02-17 | 5.55 | 5.59 | 0.04 | 0.72% | 5.49 | 5.63 | 185739 | 10317.46 | 2.38% |
| 2025-02-14 | 5.66 | 5.55 | -0.11 | -1.94% | 5.51 | 5.68 | 216782 | 12092.80 | 2.78% |
| 2025-02-13 | 5.67 | 5.66 | -0.04 | -0.70% | 5.62 | 5.75 | 202829 | 11544.17 | 2.60% |
| 2025-02-12 | 5.71 | 5.70 | -0.01 | -0.18% | 5.62 | 5.77 | 162691 | 9237.72 | 2.09% |
| 2025-02-11 | 5.80 | 5.71 | -0.03 | -0.52% | 5.64 | 5.80 | 143683 | 8178.10 | 1.84% |
| 2025-02-10 | 5.51 | 5.74 | 0.23 | 4.17% | 5.48 | 5.75 | 244941 | 13860.50 | 3.14% |
| 2025-02-07 | 5.48 | 5.51 | 0.07 | 1.29% | 5.44 | 5.62 | 180334 | 9955.69 | 2.31% |
| 2025-02-06 | 5.40 | 5.44 | 0.02 | 0.37% | 5.35 | 5.48 | 172940 | 9356.35 | 2.22% |
| 2025-02-05 | 5.55 | 5.42 | -0.15 | -2.69% | 5.37 | 5.62 | 193312 | 10524.26 | 2.48% |
| 2025-01-27 | 5.73 | 5.57 | -0.11 | -1.94% | 5.56 | 5.76 | 141151 | 8001.30 | 1.81% |
| 2025-01-24 | 5.76 | 5.68 | -0.05 | -0.87% | 5.65 | 5.86 | 208401 | 11945.01 | 2.68% |
| 2025-01-23 | 5.77 | 5.73 | 0.06 | 1.06% | 5.72 | 5.85 | 245558 | 14191.24 | 3.15% |
| 2025-01-22 | 5.79 | 5.67 | -0.17 | -2.91% | 5.63 | 5.82 | 218592 | 12520.93 | 2.81% |
| 2025-01-21 | 5.75 | 5.84 | 0.08 | 1.39% | 5.66 | 5.87 | 271737 | 15700.65 | 3.49% |
| 2025-01-20 | 5.70 | 5.76 | 0.10 | 1.77% | 5.63 | 5.85 | 240896 | 13855.10 | 3.09% |
| 2025-01-17 | 5.82 | 5.66 | -0.28 | -4.71% | 5.61 | 5.83 | 337767 | 19174.42 | 4.34% |
| 2025-01-16 | 5.57 | 5.94 | 0.40 | 7.22% | 5.52 | 5.95 | 458033 | 26594.71 | 5.88% |
| 2025-01-15 | 5.51 | 5.54 | 0.04 | 0.73% | 5.42 | 5.65 | 257731 | 14253.74 | 3.31% |
| 2025-01-14 | 5.25 | 5.50 | 0.26 | 4.96% | 5.25 | 5.58 | 269325 | 14632.57 | 3.46% |
| 2025-01-13 | 5.19 | 5.24 | 0.03 | 0.58% | 5.02 | 5.29 | 204344 | 10569.07 | 2.62% |
| 2025-01-10 | 5.51 | 5.21 | -0.29 | -5.27% | 5.20 | 5.53 | 315426 | 16856.15 | 4.05% |
| 2025-01-09 | 5.67 | 5.50 | -0.28 | -4.84% | 5.46 | 5.73 | 374459 | 20887.66 | 4.81% |
| 2025-01-08 | 5.69 | 5.78 | 0.09 | 1.58% | 5.51 | 5.85 | 472955 | 26821.15 | 6.07% |
| 2025-01-07 | 5.72 | 5.69 | -0.06 | -1.04% | 5.51 | 5.79 | 446271 | 25134.32 | 5.73% |
| 2025-01-06 | 6.00 | 5.75 | -0.57 | -9.02% | 5.69 | 6.18 | 684590 | 40283.18 | 8.79% |
| 2025-01-03 | 7.06 | 6.32 | -0.70 | -9.97% | 6.32 | 7.07 | 942021 | 61637.79 | 12.09% |
| 2025-01-02 | 6.28 | 7.02 | 0.64 | 10.03% | 6.22 | 7.02 | 931080 | 63940.41 | 11.95% |
| 2024-12-31 | 6.32 | 6.38 | 0.00 | 0.00% | 6.20 | 6.74 | 527810 | 34298.00 | 6.78% |
| 2024-12-30 | 6.25 | 6.38 | 0.13 | 2.08% | 6.10 | 6.45 | 334532 | 21003.64 | 4.29% |
| 2024-12-27 | 6.03 | 6.25 | 0.17 | 2.80% | 5.97 | 6.36 | 297172 | 18496.70 | 3.81% |
| 2024-12-26 | 5.89 | 6.08 | 0.18 | 3.05% | 5.89 | 6.14 | 223385 | 13459.81 | 2.87% |
| 2024-12-25 | 6.02 | 5.90 | -0.12 | -1.99% | 5.67 | 6.04 | 265486 | 15486.17 | 3.41% |
| 2024-12-24 | 6.00 | 6.02 | 0.06 | 1.01% | 5.91 | 6.07 | 143108 | 8571.19 | 1.84% |
| 2024-12-23 | 6.25 | 5.96 | -0.29 | -4.64% | 5.89 | 6.27 | 236478 | 14252.46 | 3.04% |
| 2024-12-20 | 6.30 | 6.25 | -0.01 | -0.16% | 6.17 | 6.38 | 183251 | 11491.51 | 2.35% |
| 2024-12-19 | 6.26 | 6.26 | -0.09 | -1.42% | 6.11 | 6.33 | 211022 | 13107.12 | 2.71% |
| 2024-12-18 | 6.50 | 6.35 | -0.05 | -0.78% | 6.15 | 6.50 | 253542 | 16013.69 | 3.25% |
| 2024-12-17 | 7.01 | 6.40 | -0.64 | -9.09% | 6.34 | 7.02 | 605165 | 39514.67 | 7.77% |
| 2024-12-16 | 6.85 | 7.04 | 0.19 | 2.77% | 6.85 | 7.48 | 554799 | 39521.81 | 7.12% |
| 2024-12-13 | 7.17 | 6.85 | -0.45 | -6.16% | 6.81 | 7.18 | 497272 | 34634.03 | 6.38% |
| 2024-12-12 | 6.92 | 7.30 | 0.37 | 5.34% | 6.70 | 7.33 | 557833 | 39394.41 | 7.16% |
| 2024-12-11 | 6.52 | 6.93 | 0.43 | 6.62% | 6.51 | 6.93 | 370902 | 25235.65 | 4.76% |
| 2024-12-10 | 6.53 | 6.50 | 0.20 | 3.17% | 6.30 | 6.77 | 348190 | 22865.89 | 4.47% |
| 2024-12-09 | 6.58 | 6.30 | -0.26 | -3.96% | 6.25 | 6.73 | 277353 | 17859.23 | 3.56% |
| 2024-12-06 | 6.47 | 6.56 | 0.11 | 1.71% | 6.30 | 6.63 | 293593 | 19004.97 | 3.77% |
| 2024-12-05 | 6.50 | 6.45 | -0.08 | -1.23% | 6.38 | 6.60 | 240494 | 15561.88 | 3.09% |
| 2024-12-04 | 6.65 | 6.53 | -0.17 | -2.54% | 6.46 | 7.00 | 376767 | 25289.17 | 4.84% |
| 2024-12-03 | 6.45 | 6.70 | 0.23 | 3.55% | 6.36 | 6.88 | 470301 | 31415.23 | 6.04% |
| 2024-12-02 | 6.70 | 6.47 | -0.04 | -0.61% | 6.32 | 6.73 | 431498 | 27795.51 | 5.54% |
| 2024-11-29 | 6.35 | 6.51 | 0.22 | 3.50% | 6.19 | 6.55 | 400322 | 25557.18 | 5.14% |
| 2024-11-28 | 5.98 | 6.29 | 0.29 | 4.83% | 5.97 | 6.59 | 501235 | 31831.10 | 6.43% |
深证大盘股票行情在线 K线走势图
