小天鹅A(000418)股票行情
小天鹅A(000418)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 |
|---|
| 2019-05-07 | 54.34 | 57.39 | 3.92 | 7.33% | 54.30 | 57.39 | 75785 | 42393.88 | 1.72% |
| 2019-05-06 | 54.85 | 53.47 | -4.18 | -7.25% | 53.47 | 55.38 | 62026 | 33971.73 | 1.41% |
| 2019-04-30 | 56.00 | 57.65 | 1.65 | 2.95% | 56.00 | 58.43 | 42184 | 24222.86 | 0.96% |
| 2019-04-29 | 54.50 | 56.00 | 1.50 | 2.75% | 54.02 | 57.45 | 43186 | 24335.96 | 0.98% |
| 2019-04-26 | 56.16 | 54.50 | -1.66 | -2.96% | 54.48 | 57.29 | 26658 | 14752.97 | 0.61% |
| 2019-04-25 | 57.85 | 56.16 | -1.74 | -3.01% | 55.31 | 57.85 | 25137 | 14254.92 | 0.57% |
| 2019-04-24 | 57.88 | 57.90 | 0.02 | 0.03% | 57.10 | 58.36 | 17631 | 10179.91 | 0.40% |
| 2019-04-23 | 57.80 | 57.88 | -1.37 | -2.31% | 56.99 | 58.70 | 29001 | 16786.19 | 0.66% |
| 2019-04-22 | 65.40 | 63.25 | -2.15 | -3.29% | 62.20 | 65.60 | 32852 | 20782.16 | 0.75% |
| 2019-04-19 | 63.80 | 65.40 | 1.45 | 2.27% | 61.98 | 65.91 | 31665 | 20237.93 | 0.72% |
| 2019-04-18 | 62.36 | 63.95 | 1.94 | 3.13% | 62.36 | 64.57 | 36748 | 23431.28 | 0.84% |
| 2019-04-17 | 62.11 | 62.01 | -0.07 | -0.11% | 61.58 | 62.65 | 23702 | 14702.17 | 0.54% |
| 2019-04-16 | 61.02 | 62.08 | 1.03 | 1.69% | 60.00 | 62.17 | 28283 | 17373.50 | 0.64% |
| 2019-04-15 | 62.97 | 61.05 | -0.25 | -0.41% | 60.98 | 63.36 | 24032 | 14951.53 | 0.55% |
| 2019-04-12 | 62.14 | 61.30 | -1.12 | -1.79% | 58.43 | 62.56 | 21965 | 13494.61 | 0.50% |
| 2019-04-11 | 64.50 | 62.42 | -1.77 | -2.76% | 61.94 | 64.98 | 30003 | 18826.48 | 0.68% |
| 2019-04-10 | 64.50 | 64.19 | -0.56 | -0.86% | 62.86 | 65.00 | 28646 | 18332.15 | 0.65% |
| 2019-04-09 | 65.50 | 64.75 | 0.75 | 1.17% | 63.31 | 66.32 | 30595 | 19854.10 | 0.70% |
| 2019-04-08 | 63.40 | 64.00 | 0.52 | 0.82% | 63.21 | 65.50 | 47343 | 30494.14 | 1.08% |
| 2019-04-04 | 61.79 | 63.48 | 1.71 | 2.77% | 61.13 | 63.87 | 43464 | 27388.58 | 0.99% |
| 2019-04-03 | 60.00 | 61.77 | 1.13 | 1.86% | 59.99 | 62.30 | 33881 | 20821.97 | 0.77% |
| 2019-04-02 | 61.97 | 60.64 | -1.76 | -2.82% | 60.25 | 62.10 | 43949 | 26770.28 | 1.00% |
| 2019-04-01 | 57.15 | 62.40 | 5.47 | 9.61% | 57.15 | 62.62 | 85572 | 51953.36 | 1.95% |
| 2019-03-29 | 55.50 | 56.93 | 1.74 | 3.15% | 55.11 | 57.20 | 38750 | 21973.19 | 0.88% |
| 2019-03-28 | 55.81 | 55.19 | -0.65 | -1.16% | 54.86 | 55.91 | 19364 | 10708.64 | 0.44% |
| 2019-03-27 | 54.25 | 55.84 | 1.98 | 3.68% | 54.00 | 56.00 | 32136 | 17744.76 | 0.73% |
| 2019-03-26 | 55.00 | 53.86 | -0.76 | -1.39% | 53.58 | 55.17 | 20637 | 11187.72 | 0.47% |
| 2019-03-25 | 55.60 | 54.62 | -1.82 | -3.22% | 54.61 | 55.75 | 25459 | 14059.96 | 0.58% |
| 2019-03-22 | 56.36 | 56.44 | 0.09 | 0.16% | 55.80 | 56.80 | 22159 | 12461.55 | 0.50% |
| 2019-03-21 | 56.64 | 56.35 | -0.51 | -0.90% | 55.85 | 56.86 | 29673 | 16701.16 | 0.68% |
| 2019-03-20 | 57.27 | 56.86 | -0.42 | -0.73% | 56.28 | 57.28 | 34363 | 19524.06 | 0.78% |
| 2019-03-19 | 57.61 | 57.28 | -0.19 | -0.33% | 56.72 | 57.97 | 40112 | 22919.16 | 0.91% |
| 2019-03-18 | 56.10 | 57.47 | -0.23 | -0.40% | 56.00 | 58.04 | 82811 | 47173.50 | 1.88% |
| 2019-03-15 | 56.47 | 57.70 | 3.40 | 6.26% | 56.22 | 58.69 | 146844 | 83787.52 | 3.34% |
| 2019-03-14 | 54.00 | 54.30 | -0.16 | -0.29% | 53.67 | 55.12 | 24020 | 13099.49 | 0.55% |
| 2019-03-13 | 54.10 | 54.46 | 0.87 | 1.62% | 52.89 | 54.46 | 21107 | 11303.35 | 0.48% |
| 2019-03-12 | 55.00 | 53.59 | -0.78 | -1.43% | 53.00 | 55.12 | 27510 | 14902.63 | 0.63% |
| 2019-03-11 | 53.65 | 54.37 | 0.72 | 1.34% | 53.65 | 54.65 | 17323 | 9388.62 | 0.39% |
| 2019-03-08 | 54.43 | 53.65 | -1.56 | -2.83% | 53.53 | 54.62 | 26989 | 14620.90 | 0.61% |
| 2019-03-07 | 56.50 | 55.21 | -1.78 | -3.12% | 54.57 | 56.95 | 28599 | 15829.33 | 0.65% |
| 2019-03-06 | 56.90 | 56.99 | 0.04 | 0.07% | 56.20 | 57.39 | 23996 | 13618.71 | 0.55% |
| 2019-03-05 | 56.40 | 56.95 | 0.82 | 1.46% | 56.10 | 57.49 | 21165 | 12024.43 | 0.48% |
| 2019-03-04 | 56.10 | 56.13 | 0.33 | 0.59% | 55.84 | 57.78 | 43333 | 24673.57 | 0.99% |
| 2019-03-01 | 55.55 | 55.80 | 0.45 | 0.81% | 55.31 | 55.95 | 33495 | 18664.09 | 0.76% |
| 2019-02-28 | 55.60 | 55.35 | -0.64 | -1.14% | 55.09 | 55.98 | 29607 | 16432.63 | 0.67% |
| 2019-02-27 | 55.93 | 55.99 | 0.04 | 0.07% | 55.41 | 56.40 | 29613 | 16559.95 | 0.67% |
| 2019-02-26 | 56.28 | 55.95 | -0.96 | -1.69% | 55.62 | 56.59 | 29331 | 16436.38 | 0.67% |
| 2019-02-25 | 55.00 | 56.91 | 2.91 | 5.39% | 54.30 | 57.00 | 64423 | 35995.30 | 1.47% |
| 2019-02-22 | 54.25 | 54.00 | -0.20 | -0.37% | 52.61 | 54.25 | 27740 | 14830.11 | 0.63% |
| 2019-02-21 | 55.60 | 54.20 | -0.09 | -0.17% | 54.15 | 55.80 | 36590 | 20078.14 | 0.83% |
| 2019-02-19 | 54.52 | 54.29 | 0.14 | 0.26% | 53.45 | 55.29 | 28289 | 15387.60 | 0.64% |
| 2019-02-18 | 53.05 | 54.15 | 1.45 | 2.75% | 53.05 | 54.34 | 29342 | 15850.56 | 0.67% |
| 2019-02-15 | 54.66 | 52.70 | -2.04 | -3.73% | 52.56 | 54.66 | 26693 | 14218.40 | 0.61% |
| 2019-02-14 | 53.47 | 54.74 | 1.17 | 2.18% | 53.43 | 55.08 | 31895 | 17327.22 | 0.73% |
| 2019-02-13 | 53.42 | 53.57 | 0.03 | 0.06% | 52.71 | 53.89 | 30366 | 16207.85 | 0.69% |
| 2019-02-12 | 53.30 | 53.54 | 0.17 | 0.32% | 52.60 | 53.99 | 33381 | 17759.37 | 0.76% |
| 2019-02-11 | 51.19 | 53.37 | 2.35 | 4.61% | 51.19 | 53.58 | 24210 | 12768.44 | 0.55% |
| 2019-02-01 | 50.65 | 51.02 | 0.92 | 1.84% | 49.79 | 51.28 | 20774 | 10511.34 | 0.47% |
| 2019-01-31 | 49.77 | 50.10 | 1.20 | 2.45% | 48.53 | 50.23 | 24284 | 12057.68 | 0.55% |
| 2019-01-30 | 49.93 | 48.90 | -0.80 | -1.61% | 48.71 | 49.93 | 16560 | 8149.45 | 0.38% |
| 2019-01-29 | 48.66 | 49.70 | 1.00 | 2.05% | 48.26 | 49.75 | 18792 | 9230.89 | 0.43% |
| 2019-01-28 | 48.75 | 48.70 | -0.03 | -0.06% | 48.68 | 50.20 | 21126 | 10459.20 | 0.48% |
| 2019-01-25 | 48.75 | 48.73 | 0.42 | 0.87% | 47.80 | 49.15 | 18310 | 8913.53 | 0.42% |
| 2019-01-24 | 48.44 | 48.31 | -0.13 | -0.27% | 47.70 | 48.88 | 13258 | 6420.17 | 0.30% |
| 2019-01-23 | 48.17 | 48.44 | 0.15 | 0.31% | 47.75 | 48.89 | 11624 | 5622.46 | 0.26% |
| 2019-01-22 | 48.92 | 48.29 | -0.67 | -1.37% | 47.52 | 48.95 | 14046 | 6780.95 | 0.32% |
| 2019-01-21 | 48.83 | 48.96 | 0.26 | 0.53% | 48.50 | 49.85 | 19894 | 9768.48 | 0.45% |
| 2019-01-18 | 47.29 | 48.70 | 1.35 | 2.85% | 47.29 | 48.92 | 18705 | 9045.36 | 0.43% |
| 2019-01-17 | 47.50 | 47.35 | -0.15 | -0.32% | 46.78 | 47.86 | 15062 | 7147.24 | 0.34% |
| 2019-01-16 | 47.05 | 47.50 | 0.45 | 0.96% | 46.74 | 47.80 | 24169 | 11398.83 | 0.55% |
| 2019-01-15 | 45.80 | 47.05 | 1.45 | 3.18% | 45.48 | 47.44 | 30258 | 14145.55 | 0.69% |
| 2019-01-02 | 43.51 | 42.62 | -0.63 | -1.46% | 42.58 | 43.79 | 17779 | 7630.93 | 0.40% |
| 2018-12-28 | 42.72 | 43.25 | 0.53 | 1.24% | 42.17 | 43.51 | 26366 | 11345.13 | 0.60% |
| 2018-12-27 | 44.00 | 42.72 | -0.55 | -1.27% | 42.69 | 44.12 | 23197 | 10031.04 | 0.53% |
| 2018-12-26 | 43.74 | 43.27 | -0.48 | -1.10% | 43.03 | 44.23 | 15633 | 6809.84 | 0.36% |
| 2018-12-24 | 43.70 | 44.77 | 0.72 | 1.63% | 43.55 | 44.81 | 16917 | 7450.08 | 0.39% |
| 2018-12-21 | 44.80 | 44.05 | -0.79 | -1.76% | 43.05 | 44.80 | 28599 | 12466.71 | 0.65% |
| 2018-12-20 | 45.00 | 44.84 | -0.18 | -0.40% | 44.62 | 45.44 | 11045 | 4958.76 | 0.25% |
| 2018-12-19 | 46.21 | 45.02 | -0.82 | -1.79% | 44.88 | 46.49 | 17433 | 7935.09 | 0.40% |
| 2018-12-18 | 47.06 | 45.84 | -1.26 | -2.68% | 45.27 | 47.06 | 21543 | 9889.66 | 0.49% |
深证大盘股票行情在线 K线走势图
小天鹅A(000418)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
