合百集团(000417)股票行情 合百集团股票行情 000417股票行情_爱股网
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 |
|---|
| 2025-10-27 | 7.27 | 7.18 | -0.10 | -1.37% | 7.12 | 7.33 | 465667 | 33484.75 | 5.98% |
| 2025-10-24 | 7.47 | 7.28 | -0.10 | -1.36% | 7.14 | 7.62 | 746005 | 54975.53 | 9.58% |
| 2025-10-23 | 7.86 | 7.38 | -0.42 | -5.38% | 7.24 | 7.98 | 765581 | 57196.75 | 9.83% |
| 2025-10-22 | 7.38 | 7.80 | 0.31 | 4.14% | 7.30 | 8.22 | 1234028 | 95614.68 | 15.84% |
| 2025-10-21 | 7.24 | 7.49 | 0.28 | 3.88% | 7.15 | 7.74 | 759401 | 56661.54 | 9.75% |
| 2025-10-20 | 7.45 | 7.21 | -0.10 | -1.37% | 7.16 | 7.46 | 733172 | 53238.93 | 9.41% |
| 2025-10-17 | 7.42 | 7.31 | -0.25 | -3.31% | 7.31 | 7.83 | 987612 | 74208.57 | 12.68% |
| 2025-10-16 | 7.32 | 7.56 | 0.24 | 3.28% | 7.13 | 8.00 | 1101687 | 84504.41 | 14.14% |
| 2025-10-15 | 7.23 | 7.32 | 0.21 | 2.95% | 7.00 | 7.65 | 1073852 | 78966.19 | 13.78% |
| 2025-10-14 | 7.25 | 7.11 | 0.14 | 2.01% | 7.10 | 7.64 | 1221307 | 89288.14 | 15.68% |
| 2025-10-13 | 6.43 | 6.97 | 0.63 | 9.94% | 6.37 | 6.97 | 620336 | 42369.59 | 7.96% |
| 2025-10-10 | 6.06 | 6.34 | 0.33 | 5.49% | 6.04 | 6.42 | 502059 | 31451.60 | 6.44% |
| 2025-10-09 | 5.93 | 6.01 | 0.09 | 1.52% | 5.87 | 6.04 | 154608 | 9218.74 | 1.98% |
| 2025-09-30 | 5.92 | 5.92 | 0.00 | 0.00% | 5.89 | 5.98 | 100268 | 5945.60 | 1.29% |
| 2025-09-29 | 5.90 | 5.92 | 0.01 | 0.17% | 5.78 | 5.93 | 152730 | 8938.52 | 1.96% |
| 2025-09-26 | 5.86 | 5.91 | 0.04 | 0.68% | 5.83 | 6.05 | 153330 | 9119.83 | 1.97% |
| 2025-09-25 | 5.95 | 5.87 | -0.07 | -1.18% | 5.85 | 5.95 | 115962 | 6830.41 | 1.49% |
| 2025-09-24 | 5.87 | 5.94 | 0.03 | 0.51% | 5.85 | 5.94 | 119673 | 7078.99 | 1.54% |
| 2025-09-23 | 6.01 | 5.91 | -0.11 | -1.83% | 5.78 | 6.01 | 220554 | 12924.13 | 2.83% |
| 2025-09-22 | 6.04 | 6.02 | -0.06 | -0.99% | 5.99 | 6.12 | 146031 | 8805.95 | 1.87% |
| 2025-09-19 | 6.07 | 6.08 | -0.03 | -0.49% | 5.98 | 6.10 | 180501 | 10897.45 | 2.32% |
| 2025-09-18 | 6.25 | 6.11 | -0.15 | -2.40% | 6.05 | 6.28 | 251456 | 15557.01 | 3.23% |
| 2025-09-17 | 6.44 | 6.26 | -0.14 | -2.19% | 6.24 | 6.44 | 312312 | 19648.70 | 4.01% |
| 2025-09-16 | 6.33 | 6.40 | 0.10 | 1.59% | 6.29 | 6.40 | 290428 | 18433.35 | 3.73% |
| 2025-09-15 | 6.36 | 6.30 | -0.07 | -1.10% | 6.24 | 6.37 | 267788 | 16819.60 | 3.44% |
| 2025-09-12 | 6.39 | 6.37 | 0.02 | 0.31% | 6.32 | 6.49 | 379771 | 24248.29 | 4.87% |
| 2025-09-11 | 6.42 | 6.35 | -0.07 | -1.09% | 6.27 | 6.58 | 487240 | 31051.41 | 6.25% |
| 2025-09-10 | 6.20 | 6.42 | 0.20 | 3.22% | 6.18 | 6.43 | 567619 | 35985.27 | 7.29% |
| 2025-09-09 | 6.15 | 6.22 | 0.07 | 1.14% | 6.11 | 6.25 | 362610 | 22429.68 | 4.65% |
| 2025-09-08 | 6.13 | 6.15 | -0.03 | -0.49% | 6.10 | 6.22 | 286367 | 17637.16 | 3.68% |
| 2025-09-05 | 6.20 | 6.18 | 0.00 | 0.00% | 6.01 | 6.22 | 333249 | 20369.71 | 4.28% |
| 2025-09-04 | 6.05 | 6.18 | 0.14 | 2.32% | 5.99 | 6.22 | 436897 | 26892.52 | 5.61% |
| 2025-09-03 | 6.15 | 6.04 | -0.15 | -2.42% | 6.00 | 6.25 | 314682 | 19221.37 | 4.04% |
| 2025-09-02 | 6.19 | 6.19 | -0.02 | -0.32% | 6.13 | 6.33 | 463749 | 28864.74 | 5.95% |
| 2025-09-01 | 6.14 | 6.21 | 0.04 | 0.65% | 6.08 | 6.25 | 332904 | 20610.05 | 4.27% |
| 2025-08-29 | 6.12 | 6.17 | 0.05 | 0.82% | 6.09 | 6.22 | 341030 | 21041.38 | 4.38% |
| 2025-08-28 | 6.06 | 6.12 | 0.10 | 1.66% | 5.98 | 6.15 | 307981 | 18740.57 | 3.95% |
| 2025-08-27 | 6.15 | 6.02 | -0.16 | -2.59% | 6.02 | 6.20 | 314399 | 19222.94 | 4.04% |
| 2025-08-26 | 6.13 | 6.18 | 0.02 | 0.32% | 6.10 | 6.22 | 294881 | 18212.21 | 3.79% |
| 2025-08-25 | 6.13 | 6.16 | 0.03 | 0.49% | 6.10 | 6.21 | 368904 | 22670.72 | 4.74% |
| 2025-08-22 | 6.10 | 6.13 | 0.01 | 0.16% | 6.06 | 6.16 | 280678 | 17152.81 | 3.60% |
| 2025-08-21 | 6.16 | 6.12 | -0.04 | -0.65% | 6.09 | 6.20 | 387494 | 23752.43 | 4.97% |
| 2025-08-20 | 6.02 | 6.16 | 0.06 | 0.98% | 5.97 | 6.19 | 560053 | 33960.04 | 7.19% |
| 2025-08-19 | 6.04 | 6.10 | 0.04 | 0.66% | 6.03 | 6.20 | 452418 | 27643.22 | 5.81% |
| 2025-08-18 | 6.07 | 6.06 | -0.02 | -0.33% | 6.01 | 6.09 | 530638 | 32100.68 | 6.81% |
| 2025-08-15 | 6.16 | 6.08 | -0.14 | -2.25% | 5.97 | 6.20 | 848558 | 51397.79 | 10.89% |
| 2025-08-14 | 6.86 | 6.22 | -0.69 | -9.99% | 6.22 | 6.95 | 1427741 | 92138.55 | 18.33% |
| 2025-08-13 | 6.91 | 6.91 | 0.63 | 10.03% | 6.50 | 6.91 | 1096537 | 74742.82 | 14.08% |
| 2025-08-12 | 5.81 | 6.28 | 0.57 | 9.98% | 5.81 | 6.28 | 980187 | 61326.94 | 12.58% |
| 2025-08-11 | 5.68 | 5.71 | 0.03 | 0.53% | 5.64 | 5.72 | 121735 | 6926.81 | 1.56% |
| 2025-08-08 | 5.59 | 5.68 | 0.07 | 1.25% | 5.59 | 5.69 | 126560 | 7158.83 | 1.62% |
| 2025-08-07 | 5.60 | 5.61 | 0.00 | 0.00% | 5.58 | 5.63 | 92429 | 5182.55 | 1.19% |
| 2025-08-06 | 5.63 | 5.61 | -0.01 | -0.18% | 5.58 | 5.64 | 107486 | 6021.15 | 1.38% |
| 2025-08-05 | 5.53 | 5.62 | 0.08 | 1.44% | 5.53 | 5.73 | 193715 | 10910.67 | 2.49% |
| 2025-08-04 | 5.55 | 5.54 | -0.04 | -0.72% | 5.49 | 5.56 | 132033 | 7291.42 | 1.69% |
| 2025-08-01 | 5.68 | 5.58 | -0.15 | -2.62% | 5.58 | 5.70 | 232469 | 13052.31 | 2.98% |
| 2025-07-31 | 5.70 | 5.73 | 0.02 | 0.35% | 5.60 | 5.75 | 268308 | 15191.32 | 3.44% |
| 2025-07-30 | 5.67 | 5.71 | 0.03 | 0.53% | 5.64 | 5.75 | 137903 | 7850.78 | 1.77% |
| 2025-07-29 | 5.77 | 5.68 | -0.08 | -1.39% | 5.62 | 5.78 | 130612 | 7401.50 | 1.68% |
| 2025-07-28 | 5.76 | 5.76 | 0.02 | 0.35% | 5.73 | 5.80 | 90317 | 5208.18 | 1.16% |
| 2025-07-25 | 5.79 | 5.74 | -0.04 | -0.69% | 5.73 | 5.80 | 86503 | 4978.67 | 1.11% |
| 2025-07-24 | 5.71 | 5.78 | 0.07 | 1.23% | 5.71 | 5.80 | 154624 | 8911.12 | 1.98% |
| 2025-07-23 | 5.72 | 5.71 | -0.02 | -0.35% | 5.69 | 5.78 | 142211 | 8165.77 | 1.83% |
| 2025-07-22 | 5.71 | 5.73 | 0.03 | 0.53% | 5.66 | 5.74 | 111982 | 6381.42 | 1.44% |
| 2025-07-21 | 5.63 | 5.70 | 0.08 | 1.42% | 5.62 | 5.73 | 163361 | 9283.16 | 2.10% |
| 2025-07-18 | 5.62 | 5.62 | 0.00 | 0.00% | 5.58 | 5.64 | 93291 | 5227.01 | 1.20% |
| 2025-07-17 | 5.61 | 5.62 | 0.02 | 0.36% | 5.57 | 5.69 | 102014 | 5738.31 | 1.31% |
| 2025-07-16 | 5.56 | 5.60 | 0.05 | 0.90% | 5.55 | 5.62 | 85241 | 4769.70 | 1.09% |
| 2025-07-15 | 5.68 | 5.55 | -0.13 | -2.29% | 5.52 | 5.69 | 146568 | 8168.60 | 1.88% |
| 2025-07-14 | 5.66 | 5.68 | 0.01 | 0.18% | 5.64 | 5.69 | 118585 | 6718.18 | 1.52% |
| 2025-07-11 | 5.68 | 5.67 | 0.02 | 0.35% | 5.61 | 5.71 | 144829 | 8200.26 | 1.86% |
| 2025-07-10 | 5.72 | 5.76 | 0.03 | 0.52% | 5.72 | 5.77 | 122373 | 7043.58 | 1.57% |
| 2025-07-09 | 5.72 | 5.73 | 0.02 | 0.35% | 5.71 | 5.77 | 145554 | 8347.04 | 1.87% |
| 2025-07-08 | 5.69 | 5.71 | 0.03 | 0.53% | 5.68 | 5.76 | 131332 | 7504.03 | 1.69% |
| 2025-07-07 | 5.62 | 5.68 | 0.04 | 0.71% | 5.61 | 5.69 | 76884 | 4355.36 | 0.99% |
| 2025-07-04 | 5.68 | 5.64 | -0.04 | -0.70% | 5.61 | 5.69 | 133790 | 7559.66 | 1.72% |
| 2025-07-03 | 5.67 | 5.68 | 0.01 | 0.18% | 5.65 | 5.69 | 62486 | 3545.05 | 0.80% |
| 2025-07-02 | 5.65 | 5.67 | 0.02 | 0.35% | 5.63 | 5.69 | 97598 | 5531.27 | 1.25% |
| 2025-07-01 | 5.65 | 5.65 | -0.01 | -0.18% | 5.60 | 5.67 | 87701 | 4943.47 | 1.13% |
| 2025-06-30 | 5.68 | 5.66 | -0.01 | -0.18% | 5.62 | 5.69 | 89820 | 5069.72 | 1.15% |
深证大盘股票行情在线 K线走势图
合百集团(000417)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
