(180106)股票行情
(180106)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 | 3.308 | 3.362 | 0.054 | 1.63% | 3.302 | 3.391 | 5660 | 189.630 | 0.14% |
| 2025-12-11 | 3.266 | 3.308 | 0.061 | 1.88% | 3.248 | 3.308 | 9695 | 317.604 | 0.24% |
| 2025-12-10 | 3.194 | 3.247 | 0.054 | 1.69% | 3.190 | 3.247 | 14070 | 451.644 | 0.35% |
| 2025-12-09 | 3.197 | 3.193 | 0.010 | 0.31% | 3.164 | 3.202 | 3723 | 118.867 | 0.09% |
| 2025-12-08 | 3.200 | 3.183 | -0.017 | -0.53% | 3.180 | 3.200 | 2936 | 93.739 | 0.07% |
| 2025-12-05 | 3.247 | 3.200 | -0.028 | -0.87% | 3.200 | 3.247 | 11841 | 379.773 | 0.30% |
| 2025-12-04 | 3.240 | 3.228 | -0.015 | -0.46% | 3.227 | 3.262 | 10507 | 339.373 | 0.26% |
| 2025-12-03 | 3.237 | 3.243 | -0.001 | -0.03% | 3.200 | 3.288 | 6961 | 224.542 | 0.17% |
| 2025-12-02 | 3.270 | 3.244 | -0.030 | -0.92% | 3.206 | 3.290 | 12629 | 408.832 | 0.32% |
| 2025-12-01 | 3.300 | 3.274 | -0.033 | -1.00% | 3.240 | 3.300 | 1536 | 50.207 | 0.04% |
| 2025-11-28 | 3.311 | 3.307 | -0.015 | -0.45% | 3.284 | 3.322 | 14344 | 472.520 | 0.36% |
| 2025-11-27 | 3.389 | 3.322 | -0.052 | -1.54% | 3.309 | 3.389 | 6493 | 216.608 | 0.16% |
| 2025-11-26 | 3.372 | 3.374 | 0.002 | 0.06% | 3.290 | 3.420 | 3881 | 131.068 | 0.10% |
| 2025-11-25 | 3.404 | 3.372 | -0.012 | -0.35% | 3.340 | 3.404 | 10498 | 353.043 | 0.26% |
| 2025-11-24 | 3.380 | 3.384 | -0.006 | -0.18% | 3.366 | 3.418 | 2068 | 69.909 | 0.05% |
| 2025-11-21 | 3.457 | 3.390 | -0.046 | -1.34% | 3.382 | 3.499 | 10216 | 348.008 | 0.26% |
| 2025-11-20 | 3.405 | 3.436 | 0.010 | 0.29% | 3.405 | 3.440 | 1453 | 49.712 | 0.04% |
| 2025-11-19 | 3.431 | 3.426 | -0.008 | -0.23% | 3.403 | 3.460 | 2228 | 76.245 | 0.06% |
| 2025-11-18 | 3.378 | 3.434 | 0.063 | 1.87% | 3.367 | 3.449 | 3976 | 136.104 | 0.10% |
| 2025-11-17 | 3.398 | 3.371 | -0.007 | -0.21% | 3.350 | 3.412 | 7764 | 261.242 | 0.19% |
| 2025-11-14 | 3.320 | 3.378 | 0.067 | 2.02% | 3.302 | 3.397 | 13689 | 461.174 | 0.34% |
| 2025-11-13 | 3.309 | 3.311 | 0.006 | 0.18% | 3.288 | 3.311 | 8355 | 275.043 | 0.21% |
| 2025-11-12 | 3.347 | 3.305 | -0.042 | -1.25% | 3.305 | 3.367 | 15695 | 521.576 | 0.39% |
| 2025-11-11 | 3.345 | 3.347 | 0.002 | 0.06% | 3.331 | 3.424 | 8809 | 294.965 | 0.22% |
| 2025-11-10 | 3.340 | 3.345 | 0.005 | 0.15% | 3.290 | 3.398 | 16531 | 548.191 | 0.41% |
| 2025-11-07 | 3.443 | 3.340 | -0.108 | -3.13% | 3.300 | 3.490 | 35009 | 1183.039 | 0.88% |
| 2025-11-06 | 3.475 | 3.448 | -0.006 | -0.17% | 3.445 | 3.496 | 7739 | 267.410 | 0.19% |
| 2025-11-05 | 3.473 | 3.454 | 0.000 | 0.00% | 3.448 | 3.473 | 15659 | 541.443 | 0.39% |
| 2025-11-04 | 3.584 | 3.454 | -0.114 | -3.20% | 3.444 | 3.584 | 12567 | 438.164 | 0.31% |
| 2025-11-03 | 3.666 | 3.568 | -0.120 | -3.25% | 3.552 | 3.688 | 27430 | 980.843 | 0.69% |
| 2025-10-31 | 3.698 | 3.688 | -0.003 | -0.08% | 3.675 | 3.698 | 1103 | 40.696 | 0.03% |
| 2025-10-30 | 3.739 | 3.691 | -0.040 | -1.07% | 3.685 | 3.756 | 9140 | 338.849 | 0.23% |
| 2025-10-29 | 3.788 | 3.731 | -0.034 | -0.90% | 3.729 | 3.798 | 4577 | 171.284 | 0.11% |
| 2025-10-28 | 3.775 | 3.765 | 0.013 | 0.35% | 3.752 | 3.798 | 11910 | 448.067 | 0.30% |
| 2025-10-27 | 3.767 | 3.752 | -0.030 | -0.79% | 3.751 | 3.802 | 7937 | 298.189 | 0.20% |
| 2025-10-24 | 3.747 | 3.782 | 0.032 | 0.85% | 3.740 | 3.789 | 6595 | 247.566 | 0.16% |
| 2025-10-23 | 3.718 | 3.750 | 0.041 | 1.11% | 3.651 | 3.780 | 8952 | 328.230 | 0.22% |
| 2025-10-22 | 3.702 | 3.709 | 0.007 | 0.19% | 3.641 | 3.802 | 7994 | 296.175 | 0.20% |
| 2025-10-21 | 3.661 | 3.702 | 0.037 | 1.01% | 3.633 | 3.702 | 3724 | 135.902 | 0.09% |
| 2025-10-20 | 3.750 | 3.665 | -0.063 | -1.69% | 3.647 | 3.819 | 10750 | 394.522 | 0.27% |
| 2025-10-17 | 3.694 | 3.728 | -0.006 | -0.16% | 3.694 | 3.757 | 1105 | 41.174 | 0.03% |
| 2025-10-16 | 3.793 | 3.734 | -0.047 | -1.24% | 3.714 | 3.803 | 8152 | 307.135 | 0.20% |
| 2025-10-15 | 3.829 | 3.781 | -0.025 | -0.66% | 3.780 | 3.829 | 1097 | 41.559 | 0.03% |
| 2025-10-14 | 3.828 | 3.806 | -0.022 | -0.57% | 3.801 | 3.828 | 1899 | 72.366 | 0.05% |
| 2025-10-13 | 3.783 | 3.828 | 0.045 | 1.19% | 3.783 | 3.830 | 1003 | 38.149 | 0.03% |
| 2025-10-10 | 3.776 | 3.783 | -0.016 | -0.42% | 3.775 | 3.799 | 802 | 30.333 | 0.02% |
| 2025-10-09 | 3.800 | 3.799 | -0.005 | -0.13% | 3.788 | 3.845 | 2187 | 83.133 | 0.05% |
| 2025-09-30 | 3.800 | 3.804 | 0.005 | 0.13% | 3.729 | 3.845 | 11825 | 445.570 | 0.30% |
| 2025-09-29 | 3.723 | 3.799 | 0.054 | 1.44% | 3.694 | 3.800 | 6301 | 237.654 | 0.16% |
| 2025-09-26 | 3.770 | 3.745 | -0.018 | -0.48% | 3.727 | 3.787 | 1445 | 54.471 | 0.04% |
| 2025-09-25 | 3.748 | 3.763 | -0.007 | -0.19% | 3.748 | 3.763 | 490 | 18.398 | 0.01% |
| 2025-09-24 | 3.776 | 3.770 | 0.008 | 0.21% | 3.753 | 3.776 | 157 | 5.916 | 0.00% |
| 2025-09-23 | 3.787 | 3.799 | -0.011 | -0.29% | 3.787 | 3.820 | 3204 | 121.801 | 0.08% |
| 2025-09-22 | 3.879 | 3.810 | -0.027 | -0.70% | 3.805 | 3.879 | 5276 | 200.986 | 0.13% |
| 2025-09-19 | 3.821 | 3.837 | 0.023 | 0.60% | 3.821 | 3.840 | 1131 | 43.357 | 0.03% |
| 2025-09-18 | 3.823 | 3.814 | -0.002 | -0.05% | 3.803 | 3.823 | 932 | 35.545 | 0.02% |
| 2025-09-17 | 3.813 | 3.816 | 0.026 | 0.69% | 3.797 | 3.816 | 804 | 30.627 | 0.02% |
| 2025-09-16 | 3.767 | 3.790 | 0.000 | 0.00% | 3.767 | 3.793 | 350 | 13.271 | 0.01% |
| 2025-09-15 | 3.780 | 3.790 | -0.004 | -0.11% | 3.779 | 3.794 | 806 | 30.475 | 0.02% |
| 2025-09-12 | 3.793 | 3.794 | -0.006 | -0.16% | 3.782 | 3.850 | 666 | 25.205 | 0.02% |
| 2025-09-11 | 3.855 | 3.800 | -0.015 | -0.39% | 3.793 | 3.855 | 406 | 15.463 | 0.01% |
| 2025-09-10 | 3.789 | 3.815 | 0.036 | 0.95% | 3.764 | 3.825 | 4392 | 166.266 | 0.11% |
| 2025-09-09 | 3.781 | 3.779 | -0.025 | -0.66% | 3.779 | 3.804 | 1023 | 38.710 | 0.03% |
| 2025-09-08 | 3.826 | 3.804 | -0.025 | -0.65% | 3.785 | 3.826 | 1237 | 46.901 | 0.03% |
| 2025-09-05 | 3.861 | 3.829 | -0.055 | -1.42% | 3.810 | 3.869 | 3024 | 115.953 | 0.08% |
| 2025-09-04 | 3.932 | 3.884 | -0.044 | -1.12% | 3.813 | 3.932 | 10062 | 387.657 | 0.25% |
| 2025-09-03 | 3.821 | 3.928 | 0.107 | 2.80% | 3.812 | 3.928 | 4417 | 170.298 | 0.11% |
| 2025-09-02 | 3.806 | 3.821 | 0.018 | 0.47% | 3.780 | 3.834 | 5024 | 190.395 | 0.13% |
| 2025-09-01 | 3.787 | 3.803 | 0.027 | 0.72% | 3.753 | 3.803 | 2954 | 111.888 | 0.07% |
| 2025-08-29 | 3.718 | 3.776 | 0.056 | 1.51% | 3.679 | 3.776 | 2580 | 96.116 | 0.06% |
| 2025-08-28 | 3.785 | 3.720 | -0.065 | -1.72% | 3.706 | 3.785 | 15436 | 579.184 | 0.39% |
| 2025-08-27 | 3.790 | 3.785 | 0.003 | 0.08% | 3.742 | 3.801 | 11037 | 418.101 | 0.28% |
| 2025-08-26 | 3.791 | 3.782 | 0.004 | 0.11% | 3.745 | 3.801 | 9439 | 355.297 | 0.24% |
| 2025-08-25 | 3.748 | 3.778 | 0.031 | 0.83% | 3.735 | 3.804 | 14191 | 533.219 | 0.35% |
| 2025-08-22 | 3.712 | 3.747 | 0.033 | 0.89% | 3.678 | 3.749 | 7347 | 271.696 | 0.18% |
| 2025-08-21 | 3.778 | 3.714 | -0.034 | -0.91% | 3.666 | 3.785 | 9538 | 353.346 | 0.24% |
| 2025-08-20 | 3.650 | 3.748 | 0.066 | 1.79% | 3.650 | 3.753 | 9051 | 335.156 | 0.23% |
| 2025-08-19 | 3.726 | 3.682 | -0.044 | -1.18% | 3.648 | 3.726 | 4147 | 151.906 | 0.10% |
| 2025-08-18 | 3.796 | 3.726 | -0.071 | -1.87% | 3.701 | 3.796 | 2281 | 85.119 | 0.06% |
| 2025-08-15 | 3.805 | 3.797 | -0.014 | -0.37% | 3.701 | 3.810 | 10228 | 384.204 | 0.26% |
深证大盘股票行情在线 K线走势图
(180106)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
