一汽解放(000800)股票行情
一汽解放(000800)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 |
|---|
| 2026-03-25 | 6.37 | 6.48 | 0.11 | 1.73% | 6.31 | 6.50 | 149015 | 9550.11 | 0.30% |
| 2026-03-24 | 6.25 | 6.37 | 0.21 | 3.41% | 6.20 | 6.38 | 160682 | 10096.94 | 0.33% |
| 2026-03-23 | 6.40 | 6.16 | -0.31 | -4.79% | 6.14 | 6.40 | 268868 | 16791.27 | 0.55% |
| 2026-03-20 | 6.62 | 6.47 | -0.16 | -2.41% | 6.46 | 6.65 | 200477 | 13127.27 | 0.41% |
| 2026-03-19 | 6.72 | 6.63 | -0.15 | -2.21% | 6.60 | 6.76 | 187234 | 12489.28 | 0.38% |
| 2026-03-18 | 6.86 | 6.78 | -0.08 | -1.17% | 6.73 | 6.88 | 131536 | 8926.01 | 0.27% |
| 2026-03-17 | 6.90 | 6.86 | -0.02 | -0.29% | 6.85 | 6.97 | 122053 | 8445.54 | 0.25% |
| 2026-03-16 | 6.88 | 6.88 | -0.03 | -0.43% | 6.82 | 6.94 | 125810 | 8642.24 | 0.26% |
| 2026-03-13 | 6.92 | 6.91 | -0.03 | -0.43% | 6.89 | 7.00 | 128541 | 8924.47 | 0.26% |
| 2026-03-12 | 6.91 | 6.94 | 0.01 | 0.14% | 6.90 | 6.98 | 147226 | 10216.77 | 0.30% |
| 2026-03-11 | 6.78 | 6.93 | 0.16 | 2.36% | 6.75 | 6.93 | 192352 | 13196.35 | 0.39% |
| 2026-03-10 | 6.75 | 6.77 | 0.07 | 1.04% | 6.70 | 6.78 | 122086 | 8237.64 | 0.25% |
| 2026-03-09 | 6.66 | 6.70 | -0.02 | -0.30% | 6.63 | 6.72 | 180641 | 12077.19 | 0.37% |
| 2026-03-06 | 6.71 | 6.72 | 0.01 | 0.15% | 6.65 | 6.74 | 228925 | 15316.61 | 0.47% |
| 2026-03-05 | 6.76 | 6.71 | 0.06 | 0.90% | 6.70 | 6.79 | 168179 | 11346.12 | 0.34% |
| 2026-03-04 | 6.77 | 6.65 | -0.17 | -2.49% | 6.65 | 6.78 | 247081 | 16544.99 | 0.50% |
| 2026-03-03 | 6.89 | 6.82 | -0.06 | -0.87% | 6.81 | 6.96 | 188876 | 13010.29 | 0.38% |
| 2026-03-02 | 6.87 | 6.88 | -0.05 | -0.72% | 6.82 | 6.94 | 171884 | 11816.70 | 0.35% |
| 2026-02-27 | 6.92 | 6.93 | 0.00 | 0.00% | 6.90 | 6.95 | 101588 | 7037.22 | 0.21% |
| 2026-02-26 | 6.99 | 6.93 | -0.06 | -0.86% | 6.92 | 7.00 | 112210 | 7789.22 | 0.23% |
| 2026-02-25 | 7.02 | 6.99 | -0.02 | -0.29% | 6.97 | 7.07 | 146470 | 10285.44 | 0.30% |
| 2026-02-24 | 6.95 | 7.01 | 0.12 | 1.74% | 6.92 | 7.04 | 177719 | 12437.36 | 0.36% |
| 2026-02-13 | 6.93 | 6.89 | -0.06 | -0.86% | 6.88 | 6.97 | 101485 | 7032.59 | 0.21% |
| 2026-02-12 | 7.00 | 6.95 | -0.04 | -0.57% | 6.94 | 7.01 | 85662 | 5967.15 | 0.17% |
| 2026-02-11 | 6.97 | 6.99 | 0.02 | 0.29% | 6.96 | 7.00 | 88620 | 6192.44 | 0.18% |
| 2026-02-10 | 7.01 | 6.97 | -0.03 | -0.43% | 6.96 | 7.01 | 89744 | 6271.40 | 0.18% |
| 2026-02-09 | 6.99 | 7.00 | 0.04 | 0.57% | 6.96 | 7.04 | 128232 | 8968.13 | 0.26% |
| 2026-02-06 | 6.94 | 6.96 | -0.02 | -0.29% | 6.90 | 7.00 | 136438 | 9499.89 | 0.28% |
| 2026-02-05 | 6.97 | 6.98 | 0.00 | 0.00% | 6.94 | 7.02 | 152218 | 10622.77 | 0.31% |
| 2026-02-04 | 6.83 | 6.98 | 0.17 | 2.50% | 6.81 | 7.01 | 256527 | 17850.46 | 0.52% |
| 2026-02-03 | 6.78 | 6.81 | 0.05 | 0.74% | 6.76 | 6.83 | 120696 | 8200.11 | 0.25% |
| 2026-02-02 | 6.91 | 6.76 | -0.16 | -2.31% | 6.75 | 6.93 | 164892 | 11289.86 | 0.34% |
| 2026-01-30 | 6.97 | 6.92 | -0.08 | -1.14% | 6.86 | 6.99 | 159525 | 11030.02 | 0.32% |
| 2026-01-29 | 6.97 | 7.00 | 0.02 | 0.29% | 6.93 | 7.00 | 141589 | 9877.19 | 0.29% |
| 2026-01-28 | 6.98 | 6.98 | -0.01 | -0.14% | 6.96 | 7.02 | 133848 | 9362.11 | 0.27% |
| 2026-01-27 | 7.00 | 6.99 | -0.01 | -0.14% | 6.91 | 7.02 | 161396 | 11262.07 | 0.33% |
| 2026-01-26 | 7.00 | 7.00 | 0.00 | 0.00% | 6.95 | 7.02 | 157460 | 10991.37 | 0.32% |
| 2026-01-23 | 6.98 | 7.00 | 0.02 | 0.29% | 6.95 | 7.02 | 152521 | 10652.30 | 0.31% |
| 2026-01-22 | 6.92 | 6.98 | 0.08 | 1.16% | 6.90 | 6.99 | 147368 | 10237.71 | 0.30% |
| 2026-01-21 | 6.87 | 6.90 | 0.02 | 0.29% | 6.85 | 6.97 | 139203 | 9615.18 | 0.28% |
| 2026-01-20 | 6.85 | 6.88 | 0.02 | 0.29% | 6.84 | 6.90 | 154554 | 10637.00 | 0.31% |
| 2026-01-19 | 6.81 | 6.86 | 0.07 | 1.03% | 6.78 | 6.86 | 160340 | 10953.04 | 0.33% |
| 2026-01-16 | 6.84 | 6.79 | -0.04 | -0.59% | 6.78 | 6.85 | 143367 | 9759.05 | 0.29% |
| 2026-01-15 | 6.78 | 6.83 | 0.03 | 0.44% | 6.77 | 6.85 | 135023 | 9217.08 | 0.27% |
| 2026-01-14 | 6.84 | 6.80 | -0.07 | -1.02% | 6.78 | 6.89 | 228448 | 15627.11 | 0.46% |
| 2026-01-13 | 6.87 | 6.87 | -0.04 | -0.58% | 6.84 | 6.90 | 206592 | 14195.67 | 0.42% |
| 2026-01-12 | 6.83 | 6.91 | 0.08 | 1.17% | 6.82 | 6.95 | 236265 | 16197.55 | 0.48% |
| 2026-01-09 | 6.81 | 6.83 | 0.02 | 0.29% | 6.80 | 6.88 | 180320 | 12329.64 | 0.37% |
| 2026-01-08 | 6.81 | 6.81 | 0.00 | 0.00% | 6.78 | 6.82 | 130553 | 8870.51 | 0.27% |
| 2026-01-07 | 6.86 | 6.81 | -0.05 | -0.73% | 6.79 | 6.87 | 138279 | 9439.94 | 0.28% |
| 2026-01-06 | 6.79 | 6.86 | 0.06 | 0.88% | 6.78 | 6.87 | 163454 | 11178.08 | 0.33% |
| 2026-01-05 | 6.78 | 6.80 | 0.02 | 0.29% | 6.77 | 6.81 | 159526 | 10836.06 | 0.32% |
| 2025-12-31 | 6.79 | 6.78 | 0.00 | 0.00% | 6.73 | 6.81 | 90950 | 6154.38 | 0.18% |
| 2025-12-30 | 6.78 | 6.78 | -0.03 | -0.44% | 6.74 | 6.81 | 103939 | 7039.45 | 0.21% |
| 2025-12-29 | 6.80 | 6.81 | 0.03 | 0.44% | 6.78 | 6.84 | 102894 | 7011.28 | 0.21% |
| 2025-12-26 | 6.78 | 6.78 | 0.00 | 0.00% | 6.76 | 6.82 | 107449 | 7291.41 | 0.22% |
| 2025-12-25 | 6.79 | 6.78 | -0.02 | -0.29% | 6.77 | 6.81 | 92539 | 6283.29 | 0.19% |
| 2025-12-24 | 6.80 | 6.80 | 0.00 | 0.00% | 6.77 | 6.82 | 96858 | 6576.90 | 0.20% |
| 2025-12-23 | 6.87 | 6.80 | -0.08 | -1.16% | 6.78 | 6.88 | 124158 | 8481.22 | 0.25% |
| 2025-12-22 | 6.75 | 6.88 | 0.14 | 2.08% | 6.75 | 6.89 | 205144 | 14023.09 | 0.42% |
| 2025-12-19 | 6.72 | 6.74 | 0.04 | 0.60% | 6.68 | 6.75 | 127120 | 8544.37 | 0.26% |
| 2025-12-18 | 6.64 | 6.70 | 0.03 | 0.45% | 6.61 | 6.72 | 161379 | 10795.94 | 0.33% |
| 2025-12-17 | 6.63 | 6.67 | 0.04 | 0.60% | 6.56 | 6.68 | 194722 | 12887.32 | 0.40% |
| 2025-12-16 | 6.74 | 6.63 | -0.10 | -1.49% | 6.61 | 6.76 | 280632 | 18665.98 | 0.57% |
| 2025-12-15 | 6.80 | 6.73 | -0.10 | -1.46% | 6.71 | 6.80 | 254726 | 17167.22 | 0.52% |
| 2025-12-12 | 6.93 | 6.83 | -0.10 | -1.44% | 6.77 | 6.93 | 506181 | 34600.99 | 1.03% |
| 2025-12-11 | 7.02 | 6.93 | -0.09 | -1.28% | 6.90 | 7.03 | 173566 | 12070.25 | 0.35% |
| 2025-12-10 | 6.98 | 7.02 | 0.03 | 0.43% | 6.95 | 7.03 | 120307 | 8401.10 | 0.24% |
| 2025-12-09 | 7.07 | 6.99 | -0.10 | -1.41% | 6.96 | 7.09 | 207138 | 14547.90 | 0.42% |
| 2025-12-08 | 7.18 | 7.09 | -0.09 | -1.25% | 7.08 | 7.24 | 207036 | 14730.39 | 0.42% |
| 2025-12-05 | 7.07 | 7.18 | 0.11 | 1.56% | 7.06 | 7.19 | 161742 | 11553.09 | 0.33% |
| 2025-12-04 | 7.10 | 7.07 | -0.07 | -0.98% | 7.06 | 7.16 | 130421 | 9240.67 | 0.27% |
| 2025-12-03 | 7.10 | 7.14 | 0.05 | 0.71% | 7.08 | 7.28 | 245442 | 17554.52 | 0.50% |
| 2025-12-02 | 7.12 | 7.09 | -0.05 | -0.70% | 7.06 | 7.12 | 123016 | 8717.23 | 0.25% |
| 2025-12-01 | 7.17 | 7.14 | -0.03 | -0.42% | 7.06 | 7.17 | 259364 | 18462.98 | 0.53% |
| 2025-11-28 | 7.10 | 7.17 | 0.12 | 1.70% | 7.07 | 7.19 | 162832 | 11604.72 | 0.33% |
| 2025-11-27 | 7.06 | 7.05 | -0.01 | -0.14% | 7.04 | 7.09 | 136774 | 9659.19 | 0.28% |
| 2025-11-26 | 7.13 | 7.06 | -0.08 | -1.12% | 7.05 | 7.17 | 193593 | 13754.02 | 0.39% |
| 2025-11-25 | 7.19 | 7.14 | -0.01 | -0.14% | 7.11 | 7.20 | 197353 | 14092.28 | 0.40% |
| 2025-11-24 | 7.15 | 7.15 | 0.00 | 0.00% | 7.10 | 7.21 | 155691 | 11143.01 | 0.32% |
深证大盘股票行情在线 K线走势图
一汽解放(000800)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
