陕国投Ａ(000563)股票行情
陕国投Ａ(000563)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 | 3.51 | 3.54 | 0.06 | 1.72% | 3.49 | 3.54 | 480689 | 16923.79 | 0.94% |
| 2026-02-02 | 3.57 | 3.48 | -0.10 | -2.79% | 3.48 | 3.59 | 747605 | 26502.56 | 1.46% |
| 2026-01-30 | 3.63 | 3.58 | -0.06 | -1.65% | 3.55 | 3.64 | 670750 | 24066.87 | 1.31% |
| 2026-01-29 | 3.63 | 3.64 | 0.00 | 0.00% | 3.60 | 3.65 | 560444 | 20317.83 | 1.10% |
| 2026-01-28 | 3.60 | 3.64 | 0.03 | 0.83% | 3.59 | 3.66 | 719275 | 26119.16 | 1.41% |
| 2026-01-27 | 3.62 | 3.61 | -0.02 | -0.55% | 3.55 | 3.63 | 633943 | 22769.41 | 1.24% |
| 2026-01-26 | 3.64 | 3.63 | -0.01 | -0.27% | 3.60 | 3.65 | 580984 | 21027.86 | 1.14% |
| 2026-01-23 | 3.62 | 3.64 | 0.03 | 0.83% | 3.62 | 3.65 | 617079 | 22432.99 | 1.21% |
| 2026-01-22 | 3.57 | 3.61 | 0.03 | 0.84% | 3.57 | 3.63 | 585540 | 21151.00 | 1.14% |
| 2026-01-21 | 3.57 | 3.58 | 0.00 | 0.00% | 3.56 | 3.59 | 459984 | 16427.81 | 0.90% |
| 2026-01-20 | 3.57 | 3.58 | 0.02 | 0.56% | 3.55 | 3.58 | 551302 | 19671.57 | 1.08% |
| 2026-01-19 | 3.53 | 3.56 | 0.03 | 0.85% | 3.51 | 3.57 | 520882 | 18495.55 | 1.02% |
| 2026-01-16 | 3.54 | 3.53 | 0.00 | 0.00% | 3.51 | 3.56 | 544135 | 19220.41 | 1.06% |
| 2026-01-15 | 3.57 | 3.53 | -0.05 | -1.40% | 3.52 | 3.58 | 679238 | 24060.94 | 1.33% |
| 2026-01-14 | 3.60 | 3.58 | -0.04 | -1.10% | 3.55 | 3.67 | 1203290 | 43584.25 | 2.35% |
| 2026-01-13 | 3.63 | 3.62 | -0.01 | -0.28% | 3.58 | 3.68 | 1208277 | 43880.50 | 2.36% |
| 2026-01-12 | 3.61 | 3.63 | 0.09 | 2.54% | 3.58 | 3.65 | 1274108 | 46052.09 | 2.49% |
| 2026-01-09 | 3.50 | 3.54 | 0.03 | 0.85% | 3.50 | 3.55 | 586690 | 20709.84 | 1.15% |
| 2026-01-08 | 3.52 | 3.51 | -0.01 | -0.28% | 3.50 | 3.53 | 509039 | 17884.02 | 1.00% |
| 2026-01-07 | 3.56 | 3.52 | -0.05 | -1.40% | 3.52 | 3.57 | 602610 | 21343.02 | 1.18% |
| 2026-01-06 | 3.49 | 3.57 | 0.07 | 2.00% | 3.49 | 3.58 | 946019 | 33564.09 | 1.85% |
| 2026-01-05 | 3.47 | 3.50 | 0.05 | 1.45% | 3.46 | 3.51 | 606781 | 21201.31 | 1.19% |
| 2025-12-31 | 3.46 | 3.45 | -0.01 | -0.29% | 3.44 | 3.48 | 296534 | 10262.96 | 0.58% |
| 2025-12-30 | 3.49 | 3.46 | -0.03 | -0.86% | 3.45 | 3.50 | 395026 | 13710.99 | 0.77% |
| 2025-12-29 | 3.48 | 3.49 | 0.00 | 0.00% | 3.48 | 3.52 | 435813 | 15259.22 | 0.85% |
| 2025-12-26 | 3.48 | 3.49 | 0.01 | 0.29% | 3.47 | 3.52 | 428793 | 14972.16 | 0.84% |
| 2025-12-25 | 3.48 | 3.48 | 0.00 | 0.00% | 3.47 | 3.50 | 357321 | 12450.00 | 0.70% |
| 2025-12-24 | 3.45 | 3.48 | 0.03 | 0.87% | 3.43 | 3.49 | 376050 | 13049.70 | 0.74% |
| 2025-12-23 | 3.47 | 3.45 | -0.02 | -0.58% | 3.43 | 3.48 | 390103 | 13485.48 | 0.76% |
| 2025-12-22 | 3.46 | 3.47 | 0.00 | 0.00% | 3.45 | 3.49 | 374457 | 13013.07 | 0.73% |
| 2025-12-19 | 3.41 | 3.47 | 0.06 | 1.76% | 3.40 | 3.48 | 533707 | 18430.30 | 1.04% |
| 2025-12-18 | 3.41 | 3.41 | -0.01 | -0.29% | 3.39 | 3.43 | 402791 | 13735.00 | 0.79% |
| 2025-12-17 | 3.39 | 3.42 | 0.03 | 0.88% | 3.35 | 3.45 | 572528 | 19409.16 | 1.12% |
| 2025-12-16 | 3.44 | 3.39 | -0.04 | -1.17% | 3.39 | 3.45 | 424310 | 14460.02 | 0.83% |
| 2025-12-15 | 3.46 | 3.45 | -0.03 | -0.86% | 3.43 | 3.48 | 431248 | 14909.30 | 0.84% |
| 2025-12-12 | 3.45 | 3.48 | 0.03 | 0.87% | 3.44 | 3.48 | 536327 | 18561.62 | 1.05% |
| 2025-12-11 | 3.50 | 3.45 | -0.05 | -1.43% | 3.44 | 3.50 | 372234 | 12898.43 | 0.73% |
| 2025-12-10 | 3.46 | 3.50 | 0.03 | 0.86% | 3.44 | 3.50 | 305344 | 10591.38 | 0.60% |
| 2025-12-09 | 3.51 | 3.47 | -0.05 | -1.42% | 3.46 | 3.52 | 369752 | 12870.03 | 0.72% |
| 2025-12-08 | 3.52 | 3.52 | 0.01 | 0.28% | 3.51 | 3.56 | 594373 | 21019.94 | 1.16% |
| 2025-12-05 | 3.46 | 3.51 | 0.04 | 1.15% | 3.45 | 3.53 | 607436 | 21198.77 | 1.19% |
| 2025-12-04 | 3.46 | 3.47 | 0.01 | 0.29% | 3.44 | 3.48 | 313151 | 10843.16 | 0.61% |
| 2025-12-03 | 3.47 | 3.46 | -0.01 | -0.29% | 3.45 | 3.49 | 403372 | 13992.50 | 0.79% |
| 2025-12-02 | 3.46 | 3.47 | 0.00 | 0.00% | 3.44 | 3.47 | 293651 | 10139.74 | 0.57% |
| 2025-12-01 | 3.45 | 3.47 | 0.01 | 0.29% | 3.44 | 3.48 | 390409 | 13494.81 | 0.76% |
| 2025-11-28 | 3.45 | 3.46 | -0.04 | -1.14% | 3.42 | 3.47 | 597834 | 20575.21 | 1.17% |
| 2025-11-27 | 3.40 | 3.50 | 0.10 | 2.94% | 3.38 | 3.65 | 1029814 | 36158.50 | 2.01% |
| 2025-11-26 | 3.47 | 3.40 | -0.06 | -1.73% | 3.38 | 3.48 | 491420 | 16890.60 | 0.96% |
| 2025-11-25 | 3.45 | 3.46 | 0.02 | 0.58% | 3.44 | 3.48 | 342599 | 11856.77 | 0.67% |
| 2025-11-24 | 3.45 | 3.44 | 0.01 | 0.29% | 3.43 | 3.46 | 369869 | 12742.71 | 0.72% |
| 2025-11-21 | 3.55 | 3.43 | -0.14 | -3.92% | 3.43 | 3.56 | 745527 | 26027.73 | 1.46% |
| 2025-11-20 | 3.60 | 3.57 | 0.00 | 0.00% | 3.56 | 3.61 | 421060 | 15095.83 | 0.82% |
| 2025-11-19 | 3.59 | 3.57 | -0.03 | -0.83% | 3.55 | 3.61 | 397771 | 14224.32 | 0.78% |
| 2025-11-18 | 3.64 | 3.60 | -0.05 | -1.37% | 3.57 | 3.65 | 633707 | 22826.40 | 1.24% |
| 2025-11-17 | 3.68 | 3.65 | -0.03 | -0.82% | 3.64 | 3.68 | 475036 | 17353.05 | 0.93% |
| 2025-11-14 | 3.69 | 3.68 | -0.03 | -0.81% | 3.68 | 3.73 | 587998 | 21789.68 | 1.15% |
| 2025-11-13 | 3.67 | 3.71 | 0.04 | 1.09% | 3.66 | 3.71 | 548200 | 20209.65 | 1.07% |
| 2025-11-12 | 3.68 | 3.67 | -0.02 | -0.54% | 3.64 | 3.70 | 492384 | 18086.02 | 0.96% |
| 2025-11-11 | 3.70 | 3.69 | -0.01 | -0.27% | 3.67 | 3.71 | 447546 | 16505.03 | 0.88% |
| 2025-11-10 | 3.66 | 3.70 | 0.04 | 1.09% | 3.65 | 3.70 | 510918 | 18813.26 | 1.00% |
| 2025-11-07 | 3.66 | 3.66 | 0.00 | 0.00% | 3.64 | 3.67 | 401201 | 14679.71 | 0.78% |
| 2025-11-06 | 3.65 | 3.66 | 0.02 | 0.55% | 3.64 | 3.68 | 516128 | 18907.07 | 1.01% |
| 2025-11-05 | 3.62 | 3.64 | 0.00 | 0.00% | 3.61 | 3.67 | 492680 | 17965.09 | 0.96% |
| 2025-11-04 | 3.64 | 3.64 | 0.00 | 0.00% | 3.61 | 3.66 | 462041 | 16800.12 | 0.90% |
| 2025-11-03 | 3.64 | 3.64 | 0.00 | 0.00% | 3.60 | 3.65 | 592505 | 21451.63 | 1.16% |
| 2025-10-31 | 3.66 | 3.64 | -0.01 | -0.27% | 3.63 | 3.67 | 518599 | 18901.31 | 1.01% |
| 2025-10-30 | 3.71 | 3.65 | -0.08 | -2.14% | 3.65 | 3.72 | 812496 | 29912.13 | 1.59% |
| 2025-10-29 | 3.63 | 3.73 | 0.09 | 2.47% | 3.63 | 3.73 | 988487 | 36498.09 | 1.93% |
| 2025-10-28 | 3.66 | 3.64 | -0.03 | -0.82% | 3.63 | 3.67 | 586325 | 21367.71 | 1.15% |
| 2025-10-27 | 3.69 | 3.67 | 0.01 | 0.27% | 3.65 | 3.69 | 670131 | 24596.09 | 1.31% |
| 2025-10-24 | 3.67 | 3.66 | -0.01 | -0.27% | 3.63 | 3.68 | 567730 | 20754.61 | 1.11% |
| 2025-10-23 | 3.62 | 3.67 | 0.05 | 1.38% | 3.59 | 3.67 | 659908 | 23933.38 | 1.29% |
| 2025-10-22 | 3.61 | 3.62 | 0.00 | 0.00% | 3.60 | 3.63 | 491391 | 17770.49 | 0.96% |
| 2025-10-21 | 3.56 | 3.63 | 0.08 | 2.25% | 3.55 | 3.65 | 884178 | 31923.76 | 1.73% |
| 2025-10-20 | 3.58 | 3.55 | -0.01 | -0.28% | 3.54 | 3.60 | 580547 | 20696.60 | 1.14% |
| 2025-10-17 | 3.60 | 3.56 | -0.04 | -1.11% | 3.55 | 3.63 | 619554 | 22236.57 | 1.21% |
| 2025-10-16 | 3.63 | 3.60 | -0.04 | -1.10% | 3.58 | 3.63 | 425665 | 15339.30 | 0.83% |
| 2025-10-15 | 3.61 | 3.64 | 0.03 | 0.83% | 3.58 | 3.64 | 629934 | 22731.29 | 1.23% |
| 2025-10-14 | 3.59 | 3.61 | 0.01 | 0.28% | 3.59 | 3.65 | 717360 | 25968.90 | 1.40% |
| 2025-10-13 | 3.56 | 3.60 | -0.04 | -1.10% | 3.53 | 3.61 | 690036 | 24664.16 | 1.35% |
深证大盘股票行情在线 K线走势图
陕国投Ａ(000563)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
