(180605)股票行情
(180605)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 | 5.101 | 5.145 | 0.046 | 0.90% | 5.101 | 5.237 | 6395 | 329.497 | 0.13% |
| 2025-12-11 | 5.076 | 5.099 | 0.023 | 0.45% | 5.076 | 5.149 | 3475 | 177.898 | 0.07% |
| 2025-12-10 | 5.000 | 5.076 | 0.046 | 0.91% | 4.963 | 5.098 | 6427 | 325.754 | 0.13% |
| 2025-12-09 | 5.007 | 5.030 | 0.023 | 0.46% | 4.980 | 5.060 | 5408 | 270.900 | 0.11% |
| 2025-12-08 | 5.077 | 5.007 | -0.069 | -1.36% | 4.968 | 5.101 | 13428 | 677.103 | 0.27% |
| 2025-12-05 | 5.100 | 5.076 | -0.024 | -0.47% | 5.050 | 5.123 | 21921 | 1114.090 | 0.44% |
| 2025-12-04 | 5.150 | 5.100 | -0.050 | -0.97% | 5.065 | 5.170 | 10247 | 521.368 | 0.20% |
| 2025-12-03 | 5.196 | 5.150 | -0.041 | -0.79% | 5.113 | 5.201 | 7169 | 369.723 | 0.14% |
| 2025-12-02 | 5.199 | 5.191 | -0.008 | -0.15% | 5.186 | 5.204 | 510 | 26.510 | 0.01% |
| 2025-12-01 | 5.249 | 5.199 | -0.048 | -0.91% | 5.197 | 5.285 | 2323 | 121.278 | 0.05% |
| 2025-11-28 | 5.261 | 5.247 | -0.013 | -0.25% | 5.232 | 5.324 | 3915 | 205.460 | 0.08% |
| 2025-11-27 | 5.291 | 5.260 | -0.030 | -0.57% | 5.242 | 5.380 | 2917 | 154.546 | 0.06% |
| 2025-11-26 | 5.259 | 5.290 | 0.032 | 0.61% | 5.229 | 5.349 | 8301 | 439.385 | 0.17% |
| 2025-11-25 | 5.190 | 5.258 | 0.043 | 0.82% | 5.167 | 5.279 | 9450 | 493.680 | 0.19% |
| 2025-11-24 | 5.251 | 5.215 | -0.035 | -0.67% | 5.184 | 5.351 | 6458 | 337.268 | 0.13% |
| 2025-11-21 | 5.225 | 5.250 | -0.006 | -0.11% | 5.225 | 5.293 | 4119 | 216.736 | 0.08% |
| 2025-11-20 | 5.257 | 5.256 | -0.032 | -0.61% | 5.250 | 5.430 | 1665 | 87.782 | 0.03% |
| 2025-11-19 | 5.283 | 5.288 | -0.009 | -0.17% | 5.249 | 5.392 | 4199 | 223.486 | 0.08% |
| 2025-11-18 | 5.257 | 5.297 | 0.019 | 0.36% | 5.235 | 5.346 | 2704 | 143.118 | 0.05% |
| 2025-11-17 | 5.293 | 5.278 | -0.011 | -0.21% | 5.258 | 5.293 | 4770 | 251.774 | 0.10% |
| 2025-11-14 | 5.256 | 5.289 | 0.034 | 0.65% | 5.230 | 5.291 | 7939 | 418.963 | 0.16% |
| 2025-11-13 | 5.243 | 5.255 | 0.041 | 0.79% | 5.205 | 5.260 | 4034 | 211.535 | 0.08% |
| 2025-11-12 | 5.219 | 5.214 | -0.026 | -0.50% | 5.209 | 5.230 | 2948 | 153.819 | 0.06% |
| 2025-11-11 | 5.260 | 5.240 | -0.021 | -0.40% | 5.233 | 5.435 | 7194 | 377.764 | 0.14% |
| 2025-11-10 | 5.329 | 5.261 | -0.067 | -1.26% | 5.253 | 5.461 | 8459 | 448.789 | 0.17% |
| 2025-11-07 | 5.234 | 5.328 | 0.094 | 1.80% | 5.234 | 5.339 | 4299 | 228.445 | 0.09% |
| 2025-11-06 | 5.203 | 5.234 | 0.009 | 0.17% | 5.203 | 5.262 | 1031 | 54.092 | 0.02% |
| 2025-11-05 | 5.257 | 5.225 | -0.001 | -0.02% | 5.201 | 5.355 | 3305 | 172.733 | 0.07% |
| 2025-11-04 | 5.285 | 5.226 | -0.051 | -0.97% | 5.222 | 5.288 | 2343 | 122.525 | 0.05% |
| 2025-11-03 | 5.350 | 5.277 | -0.047 | -0.88% | 5.277 | 5.350 | 886 | 47.006 | 0.02% |
| 2025-10-31 | 5.381 | 5.324 | -0.064 | -1.19% | 5.317 | 5.381 | 1823 | 97.125 | 0.04% |
| 2025-10-30 | 5.409 | 5.388 | -0.017 | -0.31% | 5.318 | 5.433 | 7332 | 395.531 | 0.15% |
| 2025-10-29 | 5.333 | 5.405 | 0.060 | 1.12% | 5.240 | 5.418 | 4053 | 218.086 | 0.08% |
| 2025-10-28 | 5.267 | 5.345 | 0.095 | 1.81% | 5.189 | 5.345 | 5770 | 305.980 | 0.12% |
| 2025-10-27 | 5.240 | 5.250 | 0.010 | 0.19% | 5.214 | 5.269 | 7807 | 409.272 | 0.16% |
| 2025-10-24 | 5.164 | 5.240 | 0.126 | 2.46% | 5.084 | 5.269 | 5175 | 270.060 | 0.10% |
| 2025-10-23 | 5.109 | 5.114 | 0.014 | 0.27% | 5.069 | 5.159 | 7467 | 383.392 | 0.15% |
| 2025-10-22 | 5.080 | 5.100 | 0.020 | 0.39% | 5.050 | 5.134 | 4926 | 251.327 | 0.10% |
| 2025-10-21 | 5.141 | 5.080 | -0.030 | -0.59% | 5.079 | 5.189 | 6953 | 353.862 | 0.14% |
| 2025-10-20 | 5.113 | 5.110 | -0.029 | -0.56% | 5.110 | 5.201 | 3008 | 153.951 | 0.06% |
| 2025-10-17 | 5.144 | 5.139 | 0.008 | 0.16% | 5.050 | 5.226 | 5711 | 290.928 | 0.11% |
| 2025-10-16 | 5.218 | 5.131 | -0.056 | -1.08% | 5.113 | 5.290 | 7818 | 402.251 | 0.16% |
| 2025-10-15 | 5.235 | 5.187 | -0.050 | -0.95% | 5.185 | 5.235 | 885 | 46.035 | 0.02% |
| 2025-10-14 | 5.277 | 5.237 | -0.010 | -0.19% | 5.230 | 5.277 | 4623 | 242.245 | 0.09% |
| 2025-10-13 | 5.223 | 5.247 | 0.004 | 0.08% | 5.223 | 5.295 | 5154 | 270.658 | 0.10% |
| 2025-10-10 | 5.196 | 5.243 | 0.046 | 0.89% | 5.135 | 5.301 | 4285 | 223.046 | 0.09% |
| 2025-10-09 | 5.200 | 5.197 | -0.017 | -0.33% | 5.185 | 5.227 | 5763 | 299.823 | 0.12% |
| 2025-09-30 | 5.260 | 5.214 | -0.024 | -0.46% | 5.206 | 5.260 | 8117 | 424.832 | 0.16% |
| 2025-09-29 | 5.312 | 5.291 | -0.032 | -0.60% | 5.256 | 5.312 | 5717 | 302.080 | 0.11% |
| 2025-09-26 | 5.373 | 5.323 | -0.050 | -0.93% | 5.322 | 5.382 | 1443 | 77.137 | 0.03% |
| 2025-09-25 | 5.400 | 5.373 | -0.020 | -0.37% | 5.373 | 5.500 | 2474 | 133.371 | 0.05% |
| 2025-09-24 | 5.432 | 5.393 | -0.041 | -0.75% | 5.354 | 5.558 | 3698 | 200.080 | 0.07% |
| 2025-09-23 | 5.456 | 5.434 | -0.022 | -0.40% | 5.405 | 5.489 | 2557 | 138.907 | 0.05% |
| 2025-09-22 | 5.434 | 5.456 | 0.022 | 0.40% | 5.407 | 5.526 | 6861 | 374.811 | 0.14% |
| 2025-09-19 | 5.393 | 5.434 | 0.041 | 0.76% | 5.356 | 5.434 | 4179 | 225.973 | 0.08% |
| 2025-09-18 | 5.418 | 5.393 | -0.026 | -0.48% | 5.369 | 5.470 | 16748 | 902.806 | 0.33% |
| 2025-09-17 | 5.469 | 5.419 | -0.050 | -0.91% | 5.377 | 5.499 | 7114 | 386.110 | 0.14% |
| 2025-09-16 | 5.493 | 5.469 | -0.024 | -0.44% | 5.440 | 5.530 | 3542 | 194.298 | 0.07% |
| 2025-09-15 | 5.419 | 5.493 | 0.075 | 1.38% | 5.418 | 5.500 | 6312 | 344.734 | 0.13% |
| 2025-09-12 | 5.414 | 5.418 | 0.004 | 0.07% | 5.392 | 5.489 | 3119 | 169.416 | 0.06% |
| 2025-09-11 | 5.432 | 5.414 | 0.034 | 0.63% | 5.271 | 5.435 | 477 | 25.782 | 0.01% |
| 2025-09-10 | 5.388 | 5.380 | -0.009 | -0.17% | 5.380 | 5.434 | 8545 | 460.281 | 0.17% |
| 2025-09-09 | 5.373 | 5.389 | 0.017 | 0.32% | 5.297 | 5.477 | 3626 | 194.418 | 0.07% |
| 2025-09-08 | 5.383 | 5.372 | -0.013 | -0.24% | 5.270 | 5.486 | 2715 | 145.521 | 0.05% |
| 2025-09-05 | 5.400 | 5.385 | -0.013 | -0.24% | 5.366 | 5.465 | 4254 | 230.339 | 0.09% |
| 2025-09-04 | 5.356 | 5.398 | 0.043 | 0.80% | 5.355 | 5.432 | 6780 | 365.822 | 0.14% |
| 2025-09-03 | 5.351 | 5.355 | 0.005 | 0.09% | 5.329 | 5.370 | 2253 | 120.544 | 0.05% |
| 2025-09-02 | 5.368 | 5.350 | 0.014 | 0.26% | 5.336 | 5.380 | 6435 | 344.683 | 0.13% |
| 2025-09-01 | 5.345 | 5.336 | -0.024 | -0.45% | 5.335 | 5.448 | 9086 | 485.258 | 0.18% |
| 2025-08-29 | 5.375 | 5.360 | 0.017 | 0.32% | 5.248 | 5.398 | 9103 | 486.710 | 0.18% |
| 2025-08-28 | 5.381 | 5.343 | -0.039 | -0.72% | 5.342 | 5.382 | 4866 | 260.511 | 0.10% |
| 2025-08-27 | 5.411 | 5.382 | -0.007 | -0.13% | 5.303 | 5.411 | 11935 | 641.082 | 0.24% |
| 2025-08-26 | 5.271 | 5.389 | 0.099 | 1.87% | 5.258 | 5.433 | 15464 | 832.328 | 0.31% |
| 2025-08-25 | 5.260 | 5.290 | 0.052 | 0.99% | 5.140 | 5.349 | 11046 | 584.036 | 0.22% |
| 2025-08-22 | 5.119 | 5.238 | 0.088 | 1.71% | 5.100 | 5.239 | 3542 | 183.637 | 0.07% |
| 2025-08-21 | 5.070 | 5.150 | 0.040 | 0.78% | 5.070 | 5.161 | 7882 | 402.902 | 0.16% |
| 2025-08-20 | 5.141 | 5.110 | 0.000 | 0.00% | 5.070 | 5.202 | 18572 | 958.074 | 0.37% |
| 2025-08-19 | 5.171 | 5.110 | -0.076 | -1.47% | 5.071 | 5.202 | 16670 | 852.305 | 0.33% |
| 2025-08-18 | 5.387 | 5.186 | -0.180 | -3.35% | 5.169 | 5.409 | 5221 | 272.497 | 0.10% |
| 2025-08-15 | 5.453 | 5.366 | -0.065 | -1.20% | 5.360 | 5.453 | 2770 | 149.589 | 0.06% |
深证大盘股票行情在线 K线走势图
(180605)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
