当前位置: 爱股网 > 股票行情 > 小天鹅A(000418)股票行情

小天鹅A(000418)股票行情

小天鹅A(000418)

股票行情

实时DDX

行情一览

flash网页行情

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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