一汽解放(000800)股票行情 一汽解放股票行情 000800股票行情_爱股网
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 |
|---|
| 2025-10-24 | 7.04 | 7.02 | -0.02 | -0.28% | 7.01 | 7.06 | 103816 | 7301.37 | 0.21% |
| 2025-10-23 | 7.02 | 7.04 | 0.01 | 0.14% | 6.98 | 7.04 | 101467 | 7110.22 | 0.21% |
| 2025-10-22 | 7.01 | 7.03 | 0.00 | 0.00% | 7.00 | 7.05 | 84086 | 5910.46 | 0.17% |
| 2025-10-21 | 7.00 | 7.03 | 0.04 | 0.57% | 6.99 | 7.04 | 84520 | 5935.03 | 0.17% |
| 2025-10-20 | 7.01 | 6.99 | 0.02 | 0.29% | 6.96 | 7.02 | 91512 | 6387.67 | 0.19% |
| 2025-10-17 | 7.10 | 6.97 | -0.12 | -1.69% | 6.97 | 7.10 | 172110 | 12079.05 | 0.35% |
| 2025-10-16 | 7.12 | 7.09 | -0.05 | -0.70% | 7.08 | 7.16 | 158302 | 11261.63 | 0.32% |
| 2025-10-15 | 7.04 | 7.14 | 0.12 | 1.71% | 7.02 | 7.15 | 210286 | 14914.48 | 0.43% |
| 2025-10-14 | 7.02 | 7.02 | 0.03 | 0.43% | 7.01 | 7.16 | 153853 | 10856.86 | 0.31% |
| 2025-10-13 | 7.00 | 6.99 | -0.11 | -1.55% | 6.94 | 7.00 | 154130 | 10751.71 | 0.31% |
| 2025-10-10 | 7.09 | 7.10 | 0.01 | 0.14% | 7.07 | 7.12 | 122807 | 8715.11 | 0.25% |
| 2025-10-09 | 7.01 | 7.09 | 0.08 | 1.14% | 6.96 | 7.10 | 161185 | 11369.07 | 0.33% |
| 2025-09-30 | 6.98 | 7.01 | 0.04 | 0.57% | 6.95 | 7.02 | 111865 | 7815.84 | 0.23% |
| 2025-09-29 | 6.97 | 6.97 | 0.00 | 0.00% | 6.90 | 6.99 | 100143 | 6957.67 | 0.20% |
| 2025-09-26 | 6.97 | 6.97 | 0.00 | 0.00% | 6.94 | 7.02 | 88556 | 6181.66 | 0.18% |
| 2025-09-25 | 7.02 | 6.97 | -0.05 | -0.71% | 6.93 | 7.03 | 124374 | 8680.82 | 0.25% |
| 2025-09-24 | 6.97 | 7.02 | 0.02 | 0.29% | 6.97 | 7.04 | 99400 | 6970.39 | 0.20% |
| 2025-09-23 | 7.03 | 7.00 | -0.04 | -0.57% | 6.92 | 7.04 | 162673 | 11348.22 | 0.33% |
| 2025-09-22 | 7.09 | 7.04 | -0.06 | -0.85% | 7.03 | 7.09 | 110636 | 7794.80 | 0.22% |
| 2025-09-19 | 7.09 | 7.10 | -0.01 | -0.14% | 7.03 | 7.11 | 190030 | 13420.35 | 0.39% |
| 2025-09-18 | 7.16 | 7.11 | -0.05 | -0.70% | 7.08 | 7.22 | 243986 | 17463.63 | 0.50% |
| 2025-09-17 | 7.15 | 7.16 | 0.00 | 0.00% | 7.13 | 7.19 | 145397 | 10411.40 | 0.30% |
| 2025-09-16 | 7.18 | 7.16 | -0.02 | -0.28% | 7.11 | 7.18 | 150664 | 10759.70 | 0.31% |
| 2025-09-15 | 7.13 | 7.18 | 0.06 | 0.84% | 7.12 | 7.19 | 206815 | 14792.37 | 0.42% |
| 2025-09-12 | 7.14 | 7.12 | -0.02 | -0.28% | 7.11 | 7.15 | 138409 | 9863.01 | 0.28% |
| 2025-09-11 | 7.11 | 7.14 | 0.01 | 0.14% | 7.08 | 7.15 | 136333 | 9694.62 | 0.28% |
| 2025-09-10 | 7.16 | 7.13 | -0.03 | -0.42% | 7.11 | 7.17 | 117020 | 8339.50 | 0.24% |
| 2025-09-09 | 7.11 | 7.16 | 0.04 | 0.56% | 7.09 | 7.17 | 193827 | 13846.61 | 0.39% |
| 2025-09-08 | 7.11 | 7.12 | 0.03 | 0.42% | 7.07 | 7.12 | 151574 | 10763.24 | 0.31% |
| 2025-09-05 | 7.07 | 7.09 | 0.01 | 0.14% | 7.03 | 7.10 | 154108 | 10895.35 | 0.31% |
| 2025-09-04 | 7.05 | 7.08 | 0.03 | 0.43% | 7.01 | 7.08 | 198093 | 13960.07 | 0.40% |
| 2025-09-03 | 7.19 | 7.05 | -0.12 | -1.67% | 7.03 | 7.21 | 218472 | 15537.44 | 0.44% |
| 2025-09-02 | 7.14 | 7.17 | 0.02 | 0.28% | 7.07 | 7.18 | 218792 | 15589.54 | 0.44% |
| 2025-09-01 | 7.17 | 7.15 | 0.00 | 0.00% | 7.11 | 7.19 | 187641 | 13400.37 | 0.38% |
| 2025-08-29 | 7.13 | 7.15 | 0.01 | 0.14% | 7.11 | 7.19 | 236755 | 16929.58 | 0.48% |
| 2025-08-28 | 7.12 | 7.14 | 0.01 | 0.14% | 7.01 | 7.16 | 344413 | 24429.47 | 0.70% |
| 2025-08-27 | 7.29 | 7.13 | -0.16 | -2.19% | 7.13 | 7.32 | 526467 | 37960.38 | 1.07% |
| 2025-08-26 | 7.28 | 7.29 | -0.01 | -0.14% | 7.24 | 7.30 | 264807 | 19276.90 | 0.54% |
| 2025-08-25 | 7.32 | 7.30 | 0.02 | 0.27% | 7.25 | 7.33 | 464241 | 33840.03 | 0.94% |
| 2025-08-22 | 7.25 | 7.28 | 0.03 | 0.41% | 7.19 | 7.32 | 488794 | 35415.93 | 0.99% |
| 2025-08-21 | 7.33 | 7.25 | -0.29 | -3.85% | 7.22 | 7.37 | 1021949 | 74416.75 | 2.08% |
| 2025-08-20 | 7.07 | 7.54 | 0.47 | 6.65% | 7.03 | 7.78 | 1429793 | 108278.88 | 2.91% |
| 2025-08-19 | 7.06 | 7.07 | 0.01 | 0.14% | 7.03 | 7.09 | 121914 | 8608.41 | 0.25% |
| 2025-08-18 | 7.05 | 7.06 | 0.04 | 0.57% | 7.02 | 7.09 | 162798 | 11486.95 | 0.33% |
| 2025-08-15 | 6.96 | 7.02 | 0.04 | 0.57% | 6.95 | 7.04 | 211228 | 14785.37 | 0.43% |
| 2025-08-14 | 7.09 | 6.98 | -0.11 | -1.55% | 6.97 | 7.09 | 160382 | 11276.97 | 0.33% |
| 2025-08-13 | 7.09 | 7.09 | 0.00 | 0.00% | 7.06 | 7.11 | 122133 | 8652.44 | 0.25% |
| 2025-08-12 | 7.11 | 7.09 | -0.02 | -0.28% | 7.06 | 7.12 | 94070 | 6668.78 | 0.19% |
| 2025-08-11 | 7.05 | 7.11 | 0.07 | 0.99% | 7.05 | 7.11 | 160083 | 11336.61 | 0.33% |
| 2025-08-08 | 7.05 | 7.04 | -0.01 | -0.14% | 7.02 | 7.06 | 82443 | 5807.20 | 0.17% |
| 2025-08-07 | 7.07 | 7.05 | -0.02 | -0.28% | 7.01 | 7.08 | 83929 | 5909.48 | 0.17% |
| 2025-08-06 | 7.02 | 7.07 | 0.05 | 0.71% | 6.99 | 7.08 | 110452 | 7770.88 | 0.22% |
| 2025-08-05 | 6.99 | 7.02 | 0.04 | 0.57% | 6.98 | 7.04 | 120744 | 8463.80 | 0.25% |
| 2025-08-04 | 6.94 | 6.98 | 0.01 | 0.14% | 6.92 | 6.99 | 79151 | 5504.43 | 0.16% |
| 2025-08-01 | 6.97 | 6.97 | 0.01 | 0.14% | 6.94 | 7.03 | 134624 | 9399.41 | 0.27% |
| 2025-07-31 | 7.11 | 6.96 | -0.16 | -2.25% | 6.96 | 7.13 | 189987 | 13342.81 | 0.39% |
| 2025-07-30 | 7.13 | 7.12 | -0.01 | -0.14% | 7.09 | 7.18 | 117804 | 8420.60 | 0.24% |
| 2025-07-29 | 7.14 | 7.13 | 0.00 | 0.00% | 7.06 | 7.15 | 103381 | 7336.76 | 0.21% |
| 2025-07-28 | 7.17 | 7.13 | -0.04 | -0.56% | 7.11 | 7.20 | 113374 | 8105.53 | 0.23% |
| 2025-07-25 | 7.21 | 7.17 | -0.05 | -0.69% | 7.15 | 7.24 | 130773 | 9406.83 | 0.27% |
| 2025-07-24 | 7.15 | 7.22 | 0.08 | 1.12% | 7.13 | 7.23 | 152400 | 10952.11 | 0.31% |
| 2025-07-23 | 7.28 | 7.14 | -0.13 | -1.79% | 7.13 | 7.32 | 226779 | 16339.25 | 0.46% |
| 2025-07-22 | 7.17 | 7.27 | 0.08 | 1.11% | 7.12 | 7.27 | 243129 | 17524.04 | 0.49% |
| 2025-07-21 | 6.97 | 7.19 | 0.22 | 3.16% | 6.96 | 7.20 | 319621 | 22682.92 | 0.65% |
| 2025-07-18 | 6.96 | 6.97 | 0.02 | 0.29% | 6.93 | 6.97 | 95953 | 6668.37 | 0.19% |
| 2025-07-17 | 6.93 | 6.95 | 0.02 | 0.29% | 6.91 | 6.96 | 87410 | 6067.02 | 0.18% |
| 2025-07-16 | 6.85 | 6.93 | 0.08 | 1.17% | 6.85 | 6.94 | 119021 | 8228.06 | 0.24% |
| 2025-07-15 | 6.93 | 6.85 | -0.08 | -1.15% | 6.84 | 6.95 | 142309 | 9782.75 | 0.29% |
| 2025-07-14 | 6.97 | 6.93 | -0.08 | -1.14% | 6.92 | 6.97 | 165105 | 11459.91 | 0.34% |
| 2025-07-11 | 7.00 | 7.01 | 0.02 | 0.29% | 6.97 | 7.05 | 118823 | 8341.57 | 0.24% |
| 2025-07-10 | 6.94 | 6.99 | 0.04 | 0.58% | 6.94 | 7.00 | 101929 | 7102.37 | 0.21% |
| 2025-07-09 | 6.97 | 6.95 | -0.02 | -0.29% | 6.94 | 6.98 | 83725 | 5834.89 | 0.17% |
| 2025-07-08 | 6.94 | 6.97 | 0.04 | 0.58% | 6.92 | 6.97 | 89563 | 6225.02 | 0.18% |
| 2025-07-07 | 6.92 | 6.93 | -0.02 | -0.29% | 6.91 | 6.96 | 78818 | 5462.60 | 0.16% |
| 2025-07-04 | 6.94 | 6.95 | 0.00 | 0.00% | 6.92 | 6.98 | 107588 | 7485.50 | 0.22% |
| 2025-07-03 | 6.92 | 6.95 | 0.03 | 0.43% | 6.92 | 6.97 | 81012 | 5628.90 | 0.16% |
| 2025-07-02 | 6.97 | 6.92 | -0.02 | -0.29% | 6.90 | 6.97 | 88525 | 6131.21 | 0.18% |
| 2025-07-01 | 6.87 | 6.94 | 0.08 | 1.17% | 6.87 | 6.96 | 153387 | 10625.53 | 0.31% |
| 2025-06-30 | 6.84 | 6.86 | 0.02 | 0.29% | 6.83 | 6.87 | 87472 | 5995.71 | 0.18% |
| 2025-06-27 | 6.82 | 6.84 | 0.04 | 0.59% | 6.80 | 6.87 | 114343 | 7825.61 | 0.23% |
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
