现代投资(000900)股票行情 现代投资股票行情 000900股票行情_爱股网
现代投资(000900)股票行情
现代投资(000900)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 | 4.32 | 4.28 | -0.05 | -1.15% | 4.27 | 4.33 | 113228 | 4863.08 | 0.75% |
| 2025-10-23 | 4.28 | 4.33 | 0.04 | 0.93% | 4.28 | 4.34 | 158083 | 6812.47 | 1.04% |
| 2025-10-22 | 4.26 | 4.29 | 0.02 | 0.47% | 4.24 | 4.30 | 127788 | 5466.46 | 0.84% |
| 2025-10-21 | 4.20 | 4.27 | 0.07 | 1.67% | 4.19 | 4.29 | 150996 | 6419.22 | 0.99% |
| 2025-10-20 | 4.19 | 4.20 | 0.02 | 0.48% | 4.16 | 4.21 | 86995 | 3642.71 | 0.57% |
| 2025-10-17 | 4.21 | 4.18 | -0.04 | -0.95% | 4.17 | 4.23 | 129005 | 5431.50 | 0.85% |
| 2025-10-16 | 4.22 | 4.22 | 0.00 | 0.00% | 4.20 | 4.23 | 97911 | 4126.55 | 0.65% |
| 2025-10-15 | 4.20 | 4.22 | 0.01 | 0.24% | 4.19 | 4.23 | 125203 | 5273.62 | 0.82% |
| 2025-10-14 | 4.17 | 4.21 | 0.03 | 0.72% | 4.16 | 4.21 | 158616 | 6647.57 | 1.05% |
| 2025-10-13 | 4.11 | 4.18 | 0.02 | 0.48% | 4.07 | 4.19 | 191967 | 7933.98 | 1.26% |
| 2025-10-10 | 4.10 | 4.16 | 0.04 | 0.97% | 4.10 | 4.17 | 146183 | 6062.18 | 0.96% |
| 2025-10-09 | 4.10 | 4.12 | 0.03 | 0.73% | 4.08 | 4.12 | 97571 | 4000.52 | 0.64% |
| 2025-09-30 | 4.11 | 4.09 | -0.02 | -0.49% | 4.08 | 4.13 | 92674 | 3804.20 | 0.61% |
| 2025-09-29 | 4.08 | 4.11 | 0.04 | 0.98% | 4.04 | 4.12 | 123877 | 5056.13 | 0.82% |
| 2025-09-26 | 4.04 | 4.07 | 0.02 | 0.49% | 4.03 | 4.09 | 87844 | 3568.97 | 0.58% |
| 2025-09-25 | 4.09 | 4.05 | -0.04 | -0.98% | 4.03 | 4.09 | 89956 | 3646.92 | 0.59% |
| 2025-09-24 | 4.04 | 4.09 | 0.03 | 0.74% | 4.03 | 4.10 | 90241 | 3678.14 | 0.59% |
| 2025-09-23 | 4.07 | 4.06 | 0.00 | 0.00% | 4.00 | 4.07 | 114075 | 4599.81 | 0.75% |
| 2025-09-22 | 4.08 | 4.06 | -0.03 | -0.73% | 4.04 | 4.09 | 86634 | 3516.26 | 0.57% |
| 2025-09-19 | 4.13 | 4.09 | -0.05 | -1.21% | 4.08 | 4.13 | 123610 | 5064.62 | 0.81% |
| 2025-09-18 | 4.18 | 4.14 | -0.04 | -0.96% | 4.10 | 4.19 | 183478 | 7625.30 | 1.21% |
| 2025-09-17 | 4.18 | 4.18 | 0.00 | 0.00% | 4.16 | 4.21 | 125328 | 5248.79 | 0.83% |
| 2025-09-16 | 4.15 | 4.18 | 0.04 | 0.97% | 4.13 | 4.18 | 151049 | 6284.94 | 1.00% |
| 2025-09-15 | 4.19 | 4.14 | -0.05 | -1.19% | 4.12 | 4.20 | 183384 | 7608.73 | 1.21% |
| 2025-09-12 | 4.21 | 4.19 | -0.03 | -0.71% | 4.17 | 4.23 | 268390 | 11266.36 | 1.77% |
| 2025-09-11 | 4.20 | 4.22 | 0.02 | 0.48% | 4.16 | 4.22 | 189142 | 7913.78 | 1.25% |
| 2025-09-10 | 4.21 | 4.20 | -0.02 | -0.47% | 4.18 | 4.22 | 135561 | 5690.73 | 0.89% |
| 2025-09-09 | 4.24 | 4.22 | -0.01 | -0.24% | 4.20 | 4.24 | 106494 | 4493.58 | 0.70% |
| 2025-09-08 | 4.23 | 4.23 | 0.02 | 0.48% | 4.21 | 4.25 | 121651 | 5141.15 | 0.80% |
| 2025-09-05 | 4.21 | 4.21 | 0.00 | 0.00% | 4.17 | 4.22 | 137439 | 5760.03 | 0.91% |
| 2025-09-04 | 4.18 | 4.21 | 0.02 | 0.48% | 4.17 | 4.23 | 126114 | 5293.27 | 0.83% |
| 2025-09-03 | 4.26 | 4.19 | -0.07 | -1.64% | 4.17 | 4.27 | 138027 | 5817.15 | 0.91% |
| 2025-09-02 | 4.27 | 4.26 | -0.01 | -0.23% | 4.21 | 4.28 | 159175 | 6762.40 | 1.05% |
| 2025-09-01 | 4.31 | 4.27 | -0.01 | -0.23% | 4.26 | 4.34 | 302702 | 12978.00 | 1.99% |
| 2025-08-29 | 4.30 | 4.28 | -0.02 | -0.47% | 4.27 | 4.38 | 266702 | 11509.11 | 1.76% |
| 2025-08-28 | 4.34 | 4.30 | -0.05 | -1.15% | 4.22 | 4.36 | 163057 | 7003.06 | 1.07% |
| 2025-08-27 | 4.42 | 4.35 | -0.07 | -1.58% | 4.33 | 4.43 | 164490 | 7211.62 | 1.08% |
| 2025-08-26 | 4.40 | 4.42 | 0.03 | 0.68% | 4.37 | 4.43 | 141028 | 6220.12 | 0.93% |
| 2025-08-25 | 4.39 | 4.39 | 0.00 | 0.00% | 4.38 | 4.44 | 243433 | 10725.06 | 1.60% |
| 2025-08-22 | 4.40 | 4.39 | 0.00 | 0.00% | 4.34 | 4.40 | 113632 | 4958.64 | 0.75% |
| 2025-08-21 | 4.40 | 4.39 | 0.01 | 0.23% | 4.38 | 4.41 | 131508 | 5780.02 | 0.87% |
| 2025-08-20 | 4.36 | 4.38 | 0.02 | 0.46% | 4.35 | 4.39 | 106025 | 4630.74 | 0.70% |
| 2025-08-19 | 4.34 | 4.36 | 0.02 | 0.46% | 4.33 | 4.38 | 114764 | 5005.56 | 0.76% |
| 2025-08-18 | 4.34 | 4.34 | 0.01 | 0.23% | 4.33 | 4.36 | 110956 | 4820.37 | 0.73% |
| 2025-08-15 | 4.30 | 4.33 | 0.03 | 0.70% | 4.29 | 4.33 | 93704 | 4043.53 | 0.62% |
| 2025-08-14 | 4.36 | 4.30 | -0.05 | -1.15% | 4.29 | 4.38 | 102086 | 4425.96 | 0.67% |
| 2025-08-13 | 4.36 | 4.35 | -0.01 | -0.23% | 4.33 | 4.38 | 121101 | 5270.02 | 0.80% |
| 2025-08-12 | 4.34 | 4.36 | 0.01 | 0.23% | 4.34 | 4.37 | 87939 | 3831.80 | 0.58% |
| 2025-08-11 | 4.33 | 4.35 | 0.01 | 0.23% | 4.32 | 4.35 | 99381 | 4311.62 | 0.65% |
| 2025-08-08 | 4.32 | 4.34 | 0.03 | 0.70% | 4.30 | 4.34 | 103749 | 4481.03 | 0.68% |
| 2025-08-07 | 4.31 | 4.31 | 0.00 | 0.00% | 4.29 | 4.34 | 97661 | 4210.92 | 0.64% |
| 2025-08-06 | 4.32 | 4.31 | 0.00 | 0.00% | 4.28 | 4.32 | 90091 | 3875.00 | 0.59% |
| 2025-08-05 | 4.31 | 4.31 | 0.01 | 0.23% | 4.30 | 4.34 | 150885 | 6510.91 | 0.99% |
| 2025-08-04 | 4.29 | 4.30 | -0.01 | -0.23% | 4.28 | 4.31 | 92448 | 3970.65 | 0.61% |
| 2025-08-01 | 4.31 | 4.31 | 0.01 | 0.23% | 4.29 | 4.33 | 84515 | 3645.28 | 0.56% |
| 2025-07-31 | 4.37 | 4.30 | -0.07 | -1.60% | 4.28 | 4.37 | 140707 | 6064.02 | 0.93% |
| 2025-07-30 | 4.36 | 4.37 | 0.00 | 0.00% | 4.35 | 4.39 | 110881 | 4848.68 | 0.73% |
| 2025-07-29 | 4.40 | 4.37 | -0.03 | -0.68% | 4.32 | 4.41 | 163093 | 7098.40 | 1.07% |
| 2025-07-28 | 4.42 | 4.40 | -0.03 | -0.68% | 4.38 | 4.43 | 137260 | 6043.11 | 0.90% |
| 2025-07-25 | 4.48 | 4.43 | -0.04 | -0.89% | 4.42 | 4.49 | 126979 | 5643.91 | 0.84% |
| 2025-07-24 | 4.46 | 4.47 | 0.02 | 0.45% | 4.44 | 4.49 | 141527 | 6324.55 | 0.93% |
| 2025-07-23 | 4.47 | 4.45 | -0.02 | -0.45% | 4.45 | 4.51 | 164762 | 7385.22 | 1.09% |
| 2025-07-22 | 4.48 | 4.47 | 0.00 | 0.00% | 4.39 | 4.49 | 214521 | 9529.23 | 1.41% |
| 2025-07-21 | 4.42 | 4.47 | 0.05 | 1.13% | 4.41 | 4.49 | 171017 | 7637.80 | 1.13% |
| 2025-07-18 | 4.43 | 4.42 | 0.01 | 0.23% | 4.40 | 4.43 | 85463 | 3771.77 | 0.56% |
| 2025-07-17 | 4.43 | 4.41 | -0.02 | -0.45% | 4.40 | 4.46 | 103976 | 4596.48 | 0.69% |
| 2025-07-16 | 4.42 | 4.43 | 0.01 | 0.23% | 4.40 | 4.46 | 120112 | 5316.18 | 0.79% |
| 2025-07-15 | 4.50 | 4.42 | -0.08 | -1.78% | 4.40 | 4.51 | 199514 | 8849.66 | 1.31% |
| 2025-07-14 | 4.52 | 4.50 | -0.03 | -0.66% | 4.49 | 4.58 | 157577 | 7128.30 | 1.04% |
| 2025-07-11 | 4.49 | 4.53 | 0.04 | 0.89% | 4.47 | 4.57 | 235766 | 10645.87 | 1.55% |
| 2025-07-10 | 4.47 | 4.49 | 0.01 | 0.22% | 4.44 | 4.51 | 212878 | 9518.81 | 1.40% |
| 2025-07-09 | 4.44 | 4.48 | 0.04 | 0.90% | 4.42 | 4.52 | 282378 | 12619.43 | 1.86% |
| 2025-07-08 | 4.41 | 4.44 | 0.03 | 0.68% | 4.37 | 4.44 | 209275 | 9227.58 | 1.38% |
| 2025-07-07 | 4.37 | 4.41 | 0.04 | 0.92% | 4.37 | 4.42 | 167187 | 7348.95 | 1.10% |
| 2025-07-04 | 4.40 | 4.37 | -0.04 | -0.91% | 4.37 | 4.45 | 254522 | 11223.28 | 1.68% |
| 2025-07-03 | 4.44 | 4.41 | 0.00 | 0.00% | 4.39 | 4.46 | 335951 | 14830.85 | 2.21% |
| 2025-07-02 | 4.56 | 4.41 | -0.24 | -5.16% | 4.40 | 4.63 | 871333 | 38890.45 | 5.74% |
| 2025-07-01 | 4.50 | 4.65 | 0.42 | 9.93% | 4.40 | 4.65 | 545224 | 25184.42 | 3.59% |
| 2025-06-30 | 4.27 | 4.23 | -0.04 | -0.94% | 4.21 | 4.31 | 159095 | 6747.72 | 1.05% |
| 2025-06-27 | 4.26 | 4.27 | 0.01 | 0.23% | 4.26 | 4.39 | 185228 | 7986.40 | 1.22% |
深证大盘股票行情在线 K线走势图
现代投资(000900)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
