大亚圣象(000910)股票行情
大亚圣象(000910)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 |
|---|
| 2025-12-12 | 7.49 | 7.33 | 0.09 | 1.24% | 7.28 | 7.75 | 81228 | 6010.05 | 1.48% |
| 2025-12-11 | 7.43 | 7.24 | -0.17 | -2.29% | 7.23 | 7.43 | 51759 | 3774.66 | 0.95% |
| 2025-12-10 | 7.42 | 7.41 | 0.00 | 0.00% | 7.33 | 7.44 | 33206 | 2452.32 | 0.61% |
| 2025-12-09 | 7.51 | 7.41 | -0.10 | -1.33% | 7.41 | 7.53 | 27727 | 2066.37 | 0.51% |
| 2025-12-08 | 7.48 | 7.51 | 0.06 | 0.81% | 7.46 | 7.55 | 32298 | 2427.39 | 0.59% |
| 2025-12-05 | 7.37 | 7.45 | 0.08 | 1.09% | 7.32 | 7.48 | 36555 | 2711.63 | 0.67% |
| 2025-12-04 | 7.50 | 7.37 | -0.16 | -2.12% | 7.35 | 7.54 | 35979 | 2667.61 | 0.66% |
| 2025-12-03 | 7.56 | 7.53 | -0.03 | -0.40% | 7.48 | 7.58 | 25746 | 1935.83 | 0.47% |
| 2025-12-02 | 7.58 | 7.56 | 0.00 | 0.00% | 7.47 | 7.59 | 36648 | 2765.01 | 0.67% |
| 2025-12-01 | 7.52 | 7.56 | 0.04 | 0.53% | 7.50 | 7.65 | 49095 | 3726.81 | 0.90% |
| 2025-11-28 | 7.50 | 7.52 | 0.04 | 0.53% | 7.41 | 7.54 | 28237 | 2110.86 | 0.52% |
| 2025-11-27 | 7.46 | 7.48 | 0.03 | 0.40% | 7.41 | 7.54 | 38648 | 2888.16 | 0.71% |
| 2025-11-26 | 7.52 | 7.45 | -0.11 | -1.46% | 7.44 | 7.61 | 36793 | 2763.96 | 0.67% |
| 2025-11-25 | 7.40 | 7.56 | 0.17 | 2.30% | 7.40 | 7.59 | 54214 | 4080.22 | 0.99% |
| 2025-11-24 | 7.41 | 7.39 | 0.00 | 0.00% | 7.35 | 7.50 | 57146 | 4242.54 | 1.04% |
| 2025-11-21 | 7.72 | 7.39 | -0.36 | -4.65% | 7.37 | 7.77 | 77149 | 5804.31 | 1.41% |
| 2025-11-20 | 7.82 | 7.75 | -0.05 | -0.64% | 7.72 | 7.85 | 34474 | 2679.19 | 0.63% |
| 2025-11-19 | 7.86 | 7.80 | -0.09 | -1.14% | 7.77 | 7.93 | 41439 | 3241.78 | 0.76% |
| 2025-11-18 | 8.03 | 7.89 | -0.14 | -1.74% | 7.84 | 8.04 | 57404 | 4538.69 | 1.05% |
| 2025-11-17 | 8.04 | 8.03 | 0.04 | 0.50% | 7.95 | 8.09 | 62791 | 5028.67 | 1.15% |
| 2025-11-14 | 7.92 | 7.99 | 0.03 | 0.38% | 7.92 | 8.05 | 57077 | 4573.34 | 1.04% |
| 2025-11-13 | 7.88 | 7.96 | 0.08 | 1.02% | 7.83 | 7.98 | 55859 | 4424.90 | 1.02% |
| 2025-11-12 | 7.86 | 7.88 | 0.00 | 0.00% | 7.85 | 7.95 | 48438 | 3826.36 | 0.89% |
| 2025-11-11 | 7.82 | 7.88 | 0.05 | 0.64% | 7.79 | 7.94 | 51832 | 4081.66 | 0.95% |
| 2025-11-10 | 7.83 | 7.83 | 0.00 | 0.00% | 7.76 | 7.84 | 46392 | 3620.77 | 0.85% |
| 2025-11-07 | 7.78 | 7.83 | 0.02 | 0.26% | 7.76 | 7.85 | 35806 | 2799.97 | 0.65% |
| 2025-11-06 | 7.80 | 7.81 | 0.01 | 0.13% | 7.73 | 7.85 | 51488 | 4017.41 | 0.94% |
| 2025-11-05 | 7.72 | 7.80 | 0.06 | 0.78% | 7.68 | 7.82 | 54966 | 4266.63 | 1.00% |
| 2025-11-04 | 7.75 | 7.74 | -0.01 | -0.13% | 7.68 | 7.77 | 40613 | 3137.37 | 0.74% |
| 2025-11-03 | 7.71 | 7.75 | 0.02 | 0.26% | 7.69 | 7.77 | 49126 | 3797.80 | 0.90% |
| 2025-10-31 | 7.67 | 7.73 | 0.06 | 0.78% | 7.67 | 7.79 | 54198 | 4195.98 | 0.99% |
| 2025-10-30 | 7.96 | 7.67 | -0.35 | -4.36% | 7.66 | 8.01 | 143422 | 11165.59 | 2.62% |
| 2025-10-29 | 7.98 | 8.02 | 0.02 | 0.25% | 7.94 | 8.05 | 54341 | 4344.10 | 0.99% |
| 2025-10-28 | 7.92 | 8.00 | 0.08 | 1.01% | 7.88 | 8.05 | 56977 | 4549.19 | 1.04% |
| 2025-10-27 | 7.92 | 7.92 | 0.03 | 0.38% | 7.83 | 7.95 | 64090 | 5055.02 | 1.17% |
| 2025-10-24 | 8.04 | 7.89 | -0.16 | -1.99% | 7.87 | 8.07 | 89072 | 7064.61 | 1.63% |
| 2025-10-23 | 8.00 | 8.05 | -0.01 | -0.12% | 7.96 | 8.06 | 44254 | 3543.62 | 0.81% |
| 2025-10-22 | 8.09 | 8.06 | -0.05 | -0.62% | 8.02 | 8.13 | 47638 | 3847.96 | 0.87% |
| 2025-10-21 | 7.99 | 8.11 | 0.12 | 1.50% | 7.99 | 8.16 | 74183 | 6009.39 | 1.36% |
| 2025-10-20 | 8.07 | 7.99 | 0.02 | 0.25% | 7.96 | 8.08 | 53627 | 4296.01 | 0.98% |
| 2025-10-17 | 8.14 | 7.97 | -0.14 | -1.73% | 7.96 | 8.15 | 94147 | 7581.01 | 1.72% |
| 2025-10-16 | 8.05 | 8.11 | 0.06 | 0.75% | 8.05 | 8.56 | 185382 | 15321.75 | 3.39% |
| 2025-10-15 | 8.01 | 8.05 | 0.01 | 0.12% | 8.01 | 8.11 | 44780 | 3610.08 | 0.82% |
| 2025-10-14 | 8.11 | 8.04 | -0.08 | -0.99% | 8.01 | 8.20 | 60445 | 4886.60 | 1.10% |
| 2025-10-13 | 8.00 | 8.12 | -0.02 | -0.25% | 7.93 | 8.15 | 56010 | 4528.74 | 1.02% |
| 2025-10-10 | 7.88 | 8.14 | 0.24 | 3.04% | 7.87 | 8.18 | 84448 | 6835.87 | 1.54% |
| 2025-10-09 | 8.02 | 7.90 | -0.10 | -1.25% | 7.86 | 8.04 | 62437 | 4935.25 | 1.14% |
| 2025-09-30 | 8.09 | 8.00 | -0.10 | -1.23% | 7.99 | 8.10 | 34189 | 2743.81 | 0.62% |
| 2025-09-29 | 7.97 | 8.10 | 0.14 | 1.76% | 7.79 | 8.10 | 45723 | 3657.89 | 0.84% |
| 2025-09-26 | 7.94 | 7.96 | 0.00 | 0.00% | 7.87 | 8.06 | 46747 | 3734.94 | 0.85% |
| 2025-09-25 | 8.10 | 7.96 | -0.14 | -1.73% | 7.96 | 8.14 | 57240 | 4586.33 | 1.05% |
| 2025-09-24 | 8.00 | 8.10 | 0.01 | 0.12% | 8.00 | 8.16 | 52074 | 4217.89 | 0.95% |
| 2025-09-23 | 8.14 | 8.09 | -0.08 | -0.98% | 7.94 | 8.25 | 65195 | 5233.18 | 1.19% |
| 2025-09-22 | 8.23 | 8.17 | -0.07 | -0.85% | 8.10 | 8.26 | 49440 | 4030.53 | 0.90% |
| 2025-09-19 | 8.20 | 8.24 | 0.04 | 0.49% | 8.11 | 8.26 | 48762 | 3988.44 | 0.89% |
| 2025-09-18 | 8.45 | 8.20 | -0.23 | -2.73% | 8.12 | 8.48 | 98460 | 8169.78 | 1.80% |
| 2025-09-17 | 8.48 | 8.43 | -0.04 | -0.47% | 8.38 | 8.49 | 47869 | 4039.23 | 0.87% |
| 2025-09-16 | 8.39 | 8.47 | 0.08 | 0.95% | 8.33 | 8.47 | 43936 | 3703.97 | 0.80% |
| 2025-09-15 | 8.40 | 8.39 | -0.03 | -0.36% | 8.32 | 8.45 | 49725 | 4162.70 | 0.91% |
| 2025-09-12 | 8.49 | 8.42 | -0.08 | -0.94% | 8.34 | 8.55 | 82640 | 6965.13 | 1.51% |
| 2025-09-11 | 8.50 | 8.50 | -0.04 | -0.47% | 8.34 | 8.52 | 79223 | 6684.87 | 1.45% |
| 2025-09-10 | 8.28 | 8.54 | 0.28 | 3.39% | 8.24 | 8.60 | 106526 | 8961.51 | 1.95% |
| 2025-09-09 | 8.28 | 8.26 | -0.04 | -0.48% | 8.20 | 8.35 | 74135 | 6124.95 | 1.35% |
| 2025-09-08 | 8.15 | 8.30 | 0.15 | 1.84% | 8.11 | 8.45 | 105707 | 8790.71 | 1.93% |
| 2025-09-05 | 8.14 | 8.15 | 0.03 | 0.37% | 8.00 | 8.16 | 71311 | 5776.86 | 1.30% |
| 2025-09-04 | 7.94 | 8.12 | 0.18 | 2.27% | 7.91 | 8.13 | 92500 | 7475.66 | 1.69% |
| 2025-09-03 | 8.04 | 7.94 | -0.10 | -1.24% | 7.88 | 8.08 | 46809 | 3725.31 | 0.86% |
| 2025-09-02 | 8.07 | 8.04 | -0.04 | -0.50% | 7.97 | 8.10 | 68591 | 5500.41 | 1.25% |
| 2025-09-01 | 8.00 | 8.08 | 0.09 | 1.13% | 7.91 | 8.18 | 68195 | 5503.72 | 1.25% |
| 2025-08-29 | 8.05 | 7.99 | -0.12 | -1.48% | 7.96 | 8.13 | 74304 | 5962.20 | 1.36% |
| 2025-08-28 | 8.05 | 8.11 | 0.15 | 1.88% | 7.93 | 8.23 | 165492 | 13439.17 | 3.02% |
| 2025-08-27 | 8.00 | 7.96 | -0.04 | -0.50% | 7.89 | 8.12 | 82124 | 6577.66 | 1.50% |
| 2025-08-26 | 8.02 | 8.00 | -0.01 | -0.12% | 7.94 | 8.05 | 55044 | 4408.51 | 1.01% |
| 2025-08-25 | 7.94 | 8.01 | 0.07 | 0.88% | 7.89 | 8.04 | 67182 | 5364.27 | 1.23% |
| 2025-08-22 | 8.00 | 7.94 | -0.06 | -0.75% | 7.84 | 8.00 | 61731 | 4877.72 | 1.13% |
| 2025-08-21 | 8.09 | 8.00 | -0.09 | -1.11% | 7.95 | 8.10 | 53276 | 4268.93 | 0.97% |
| 2025-08-20 | 7.90 | 8.09 | 0.18 | 2.28% | 7.86 | 8.12 | 81528 | 6517.41 | 1.49% |
| 2025-08-19 | 7.81 | 7.91 | 0.11 | 1.41% | 7.72 | 7.99 | 78039 | 6142.88 | 1.43% |
| 2025-08-18 | 7.84 | 7.80 | -0.01 | -0.13% | 7.75 | 7.87 | 75162 | 5868.68 | 1.37% |
| 2025-08-15 | 7.75 | 7.81 | 0.06 | 0.77% | 7.72 | 7.96 | 82899 | 6472.40 | 1.52% |
深证大盘股票行情在线 K线走势图
大亚圣象(000910)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
