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 |
|---|
| 2026-02-03 | 4.22 | 4.21 | 0.01 | 0.24% | 4.18 | 4.25 | 114235 | 4808.17 | 0.75% |
| 2026-02-02 | 4.29 | 4.20 | -0.08 | -1.87% | 4.20 | 4.29 | 148979 | 6326.92 | 0.98% |
| 2026-01-30 | 4.25 | 4.28 | 0.02 | 0.47% | 4.23 | 4.30 | 165849 | 7078.80 | 1.09% |
| 2026-01-29 | 4.25 | 4.26 | 0.01 | 0.24% | 4.21 | 4.27 | 148979 | 6321.94 | 0.98% |
| 2026-01-28 | 4.22 | 4.25 | 0.04 | 0.95% | 4.21 | 4.27 | 163983 | 6965.99 | 1.08% |
| 2026-01-27 | 4.26 | 4.21 | -0.05 | -1.17% | 4.18 | 4.26 | 130679 | 5507.81 | 0.86% |
| 2026-01-26 | 4.27 | 4.26 | 0.01 | 0.24% | 4.21 | 4.27 | 153081 | 6501.26 | 1.01% |
| 2026-01-23 | 4.23 | 4.25 | 0.02 | 0.47% | 4.22 | 4.26 | 125369 | 5320.33 | 0.83% |
| 2026-01-22 | 4.18 | 4.23 | 0.06 | 1.44% | 4.17 | 4.24 | 145503 | 6123.23 | 0.96% |
| 2026-01-21 | 4.19 | 4.17 | -0.04 | -0.95% | 4.16 | 4.20 | 146565 | 6121.71 | 0.97% |
| 2026-01-20 | 4.16 | 4.21 | 0.05 | 1.20% | 4.15 | 4.21 | 207836 | 8705.84 | 1.37% |
| 2026-01-19 | 4.14 | 4.16 | 0.01 | 0.24% | 4.11 | 4.16 | 124150 | 5141.64 | 0.82% |
| 2026-01-16 | 4.14 | 4.15 | 0.02 | 0.48% | 4.13 | 4.16 | 163524 | 6783.48 | 1.08% |
| 2026-01-15 | 4.13 | 4.13 | -0.01 | -0.24% | 4.12 | 4.15 | 81396 | 3366.30 | 0.54% |
| 2026-01-14 | 4.14 | 4.14 | -0.01 | -0.24% | 4.11 | 4.17 | 248326 | 10290.41 | 1.64% |
| 2026-01-13 | 4.15 | 4.15 | 0.00 | 0.00% | 4.12 | 4.17 | 182659 | 7573.38 | 1.20% |
| 2026-01-12 | 4.12 | 4.15 | 0.02 | 0.48% | 4.11 | 4.15 | 181132 | 7485.66 | 1.19% |
| 2026-01-09 | 4.12 | 4.13 | 0.02 | 0.49% | 4.10 | 4.14 | 143139 | 5898.05 | 0.94% |
| 2026-01-08 | 4.10 | 4.11 | 0.01 | 0.24% | 4.09 | 4.13 | 91690 | 3769.17 | 0.60% |
| 2026-01-07 | 4.13 | 4.10 | -0.03 | -0.73% | 4.10 | 4.13 | 114343 | 4706.39 | 0.75% |
| 2026-01-06 | 4.11 | 4.13 | 0.02 | 0.49% | 4.10 | 4.14 | 155940 | 6419.47 | 1.03% |
| 2026-01-05 | 4.10 | 4.11 | 0.02 | 0.49% | 4.09 | 4.12 | 111030 | 4555.56 | 0.73% |
| 2025-12-31 | 4.08 | 4.09 | 0.00 | 0.00% | 4.07 | 4.10 | 87963 | 3593.88 | 0.58% |
| 2025-12-30 | 4.10 | 4.09 | -0.02 | -0.49% | 4.07 | 4.11 | 116866 | 4775.32 | 0.77% |
| 2025-12-29 | 4.13 | 4.11 | -0.03 | -0.72% | 4.10 | 4.14 | 87246 | 3594.42 | 0.57% |
| 2025-12-26 | 4.16 | 4.14 | -0.02 | -0.48% | 4.13 | 4.17 | 84032 | 3486.67 | 0.55% |
| 2025-12-25 | 4.15 | 4.16 | 0.01 | 0.24% | 4.14 | 4.17 | 75242 | 3126.62 | 0.50% |
| 2025-12-24 | 4.14 | 4.15 | 0.02 | 0.48% | 4.11 | 4.15 | 55527 | 2295.87 | 0.37% |
| 2025-12-23 | 4.16 | 4.13 | -0.03 | -0.72% | 4.12 | 4.16 | 63484 | 2628.28 | 0.42% |
| 2025-12-22 | 4.14 | 4.16 | 0.01 | 0.24% | 4.14 | 4.19 | 122336 | 5084.02 | 0.81% |
| 2025-12-19 | 4.10 | 4.15 | 0.05 | 1.22% | 4.09 | 4.16 | 107302 | 4438.93 | 0.71% |
| 2025-12-18 | 4.08 | 4.10 | 0.02 | 0.49% | 4.07 | 4.11 | 89561 | 3664.96 | 0.59% |
| 2025-12-17 | 4.09 | 4.08 | -0.01 | -0.24% | 4.05 | 4.11 | 119634 | 4878.65 | 0.79% |
| 2025-12-16 | 4.13 | 4.09 | -0.05 | -1.21% | 4.08 | 4.14 | 94336 | 3871.12 | 0.62% |
| 2025-12-15 | 4.09 | 4.14 | 0.03 | 0.73% | 4.08 | 4.14 | 95588 | 3940.54 | 0.63% |
| 2025-12-12 | 4.15 | 4.11 | -0.03 | -0.72% | 4.10 | 4.17 | 141457 | 5853.11 | 0.93% |
| 2025-12-11 | 4.26 | 4.14 | -0.11 | -2.59% | 4.13 | 4.26 | 207857 | 8679.54 | 1.37% |
| 2025-12-10 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.29 | 121450 | 5172.34 | 0.80% |
| 2025-12-09 | 4.28 | 4.25 | -0.03 | -0.70% | 4.24 | 4.29 | 113136 | 4821.27 | 0.75% |
| 2025-12-08 | 4.32 | 4.28 | -0.04 | -0.93% | 4.27 | 4.33 | 165879 | 7124.19 | 1.09% |
| 2025-12-05 | 4.30 | 4.32 | 0.01 | 0.23% | 4.27 | 4.32 | 111261 | 4778.47 | 0.73% |
| 2025-12-04 | 4.34 | 4.31 | -0.05 | -1.15% | 4.30 | 4.36 | 107906 | 4662.01 | 0.71% |
| 2025-12-03 | 4.31 | 4.36 | 0.05 | 1.16% | 4.28 | 4.37 | 163148 | 7083.65 | 1.07% |
| 2025-12-02 | 4.29 | 4.31 | 0.02 | 0.47% | 4.25 | 4.31 | 107888 | 4621.16 | 0.71% |
| 2025-12-01 | 4.25 | 4.29 | 0.03 | 0.70% | 4.24 | 4.30 | 132016 | 5652.98 | 0.87% |
| 2025-11-28 | 4.22 | 4.26 | 0.03 | 0.71% | 4.21 | 4.26 | 86337 | 3653.36 | 0.57% |
| 2025-11-27 | 4.23 | 4.23 | 0.00 | 0.00% | 4.20 | 4.26 | 82042 | 3472.75 | 0.54% |
| 2025-11-26 | 4.27 | 4.23 | -0.02 | -0.47% | 4.23 | 4.30 | 117442 | 5016.51 | 0.77% |
| 2025-11-25 | 4.23 | 4.25 | 0.09 | 2.16% | 4.20 | 4.28 | 136045 | 5781.86 | 0.90% |
| 2025-11-24 | 4.18 | 4.16 | 0.01 | 0.24% | 4.13 | 4.20 | 136812 | 5695.35 | 0.90% |
| 2025-11-21 | 4.32 | 4.15 | -0.18 | -4.16% | 4.15 | 4.32 | 192346 | 8119.34 | 1.27% |
| 2025-11-20 | 4.32 | 4.33 | 0.01 | 0.23% | 4.30 | 4.36 | 128529 | 5567.44 | 0.85% |
| 2025-11-19 | 4.38 | 4.32 | -0.06 | -1.37% | 4.29 | 4.39 | 152288 | 6597.28 | 1.00% |
| 2025-11-18 | 4.45 | 4.38 | -0.05 | -1.13% | 4.36 | 4.46 | 170723 | 7513.96 | 1.12% |
| 2025-11-17 | 4.41 | 4.43 | 0.01 | 0.23% | 4.40 | 4.46 | 171748 | 7601.18 | 1.13% |
| 2025-11-14 | 4.38 | 4.42 | 0.02 | 0.45% | 4.38 | 4.46 | 210095 | 9302.68 | 1.38% |
| 2025-11-13 | 4.41 | 4.40 | -0.04 | -0.90% | 4.35 | 4.43 | 323751 | 14176.75 | 2.13% |
| 2025-11-12 | 4.37 | 4.44 | 0.08 | 1.83% | 4.36 | 4.58 | 413258 | 18384.27 | 2.72% |
| 2025-11-11 | 4.33 | 4.36 | 0.03 | 0.69% | 4.32 | 4.37 | 143028 | 6225.44 | 0.94% |
| 2025-11-10 | 4.33 | 4.33 | 0.02 | 0.46% | 4.30 | 4.34 | 123599 | 5349.66 | 0.81% |
| 2025-11-07 | 4.33 | 4.31 | -0.01 | -0.23% | 4.30 | 4.34 | 126168 | 5448.84 | 0.83% |
| 2025-11-06 | 4.31 | 4.32 | 0.01 | 0.23% | 4.29 | 4.35 | 140450 | 6058.62 | 0.93% |
| 2025-11-05 | 4.28 | 4.31 | 0.01 | 0.23% | 4.26 | 4.33 | 139661 | 6011.09 | 0.92% |
| 2025-11-04 | 4.25 | 4.30 | 0.04 | 0.94% | 4.24 | 4.32 | 151882 | 6522.33 | 1.00% |
| 2025-11-03 | 4.24 | 4.26 | 0.02 | 0.47% | 4.23 | 4.27 | 121303 | 5155.00 | 0.80% |
| 2025-10-31 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.27 | 192295 | 8141.46 | 1.27% |
| 2025-10-30 | 4.32 | 4.25 | -0.09 | -2.07% | 4.24 | 4.32 | 207249 | 8859.37 | 1.37% |
| 2025-10-29 | 4.35 | 4.34 | -0.02 | -0.46% | 4.30 | 4.35 | 125414 | 5429.92 | 0.83% |
| 2025-10-28 | 4.32 | 4.36 | 0.05 | 1.16% | 4.32 | 4.38 | 189814 | 8265.97 | 1.25% |
| 2025-10-27 | 4.28 | 4.31 | 0.03 | 0.70% | 4.26 | 4.34 | 155180 | 6686.17 | 1.02% |
| 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% |
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
