(200029)股票行情
(200029)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 | 4.020 | 4.010 | -0.010 | -0.25% | 4.000 | 4.050 | 806 | 32.459 | 0.07% |
| 2025-12-11 | 4.100 | 4.020 | -0.090 | -2.19% | 4.010 | 4.100 | 1200 | 48.550 | 0.10% |
| 2025-12-10 | 4.030 | 4.110 | 0.060 | 1.48% | 4.020 | 4.130 | 3042 | 124.164 | 0.25% |
| 2025-12-09 | 3.950 | 4.050 | 0.100 | 2.53% | 3.910 | 4.140 | 3955 | 159.447 | 0.33% |
| 2025-12-08 | 3.890 | 3.950 | 0.010 | 0.25% | 3.890 | 3.960 | 1068 | 41.984 | 0.09% |
| 2025-12-05 | 3.940 | 3.940 | 0.020 | 0.51% | 3.910 | 3.940 | 228 | 8.959 | 0.02% |
| 2025-12-04 | 3.900 | 3.920 | 0.010 | 0.26% | 3.900 | 3.930 | 1388 | 54.254 | 0.12% |
| 2025-12-03 | 3.990 | 3.910 | -0.080 | -2.01% | 3.910 | 3.990 | 1493 | 58.556 | 0.12% |
| 2025-12-02 | 3.980 | 3.990 | -0.010 | -0.25% | 3.960 | 4.000 | 591 | 23.427 | 0.05% |
| 2025-12-01 | 4.000 | 4.000 | 0.000 | 0.00% | 3.950 | 4.000 | 221 | 8.754 | 0.02% |
| 2025-11-28 | 4.030 | 4.000 | 0.010 | 0.25% | 3.960 | 4.030 | 760 | 30.226 | 0.06% |
| 2025-11-27 | 3.960 | 3.990 | -0.030 | -0.75% | 3.950 | 4.020 | 1769 | 70.218 | 0.15% |
| 2025-11-26 | 4.000 | 4.020 | 0.040 | 1.01% | 3.980 | 4.090 | 1292 | 51.780 | 0.11% |
| 2025-11-25 | 3.920 | 3.980 | 0.050 | 1.27% | 3.920 | 4.000 | 1240 | 49.329 | 0.10% |
| 2025-11-24 | 3.900 | 3.930 | 0.030 | 0.77% | 3.900 | 3.990 | 2983 | 117.315 | 0.25% |
| 2025-11-21 | 4.050 | 3.900 | -0.150 | -3.70% | 3.900 | 4.050 | 3763 | 149.505 | 0.31% |
| 2025-11-20 | 4.010 | 4.050 | 0.040 | 1.00% | 3.990 | 4.090 | 3169 | 128.263 | 0.26% |
| 2025-11-19 | 4.100 | 4.010 | -0.060 | -1.47% | 3.960 | 4.100 | 4980 | 200.423 | 0.41% |
| 2025-11-18 | 4.230 | 4.070 | -0.150 | -3.55% | 4.060 | 4.230 | 3138 | 129.362 | 0.26% |
| 2025-11-17 | 4.270 | 4.220 | -0.080 | -1.86% | 4.170 | 4.290 | 4481 | 189.408 | 0.37% |
| 2025-11-14 | 4.300 | 4.300 | -0.040 | -0.92% | 4.260 | 4.310 | 1805 | 77.430 | 0.15% |
| 2025-11-13 | 4.330 | 4.340 | 0.010 | 0.23% | 4.300 | 4.340 | 1499 | 64.694 | 0.12% |
| 2025-11-12 | 4.330 | 4.330 | 0.000 | 0.00% | 4.290 | 4.360 | 1276 | 55.035 | 0.11% |
| 2025-11-11 | 4.320 | 4.330 | -0.040 | -0.92% | 4.320 | 4.370 | 1275 | 55.273 | 0.11% |
| 2025-11-10 | 4.560 | 4.370 | -0.070 | -1.58% | 4.330 | 4.560 | 3303 | 143.960 | 0.28% |
| 2025-11-07 | 4.450 | 4.440 | -0.030 | -0.67% | 4.410 | 4.490 | 1308 | 57.978 | 0.11% |
| 2025-11-06 | 4.560 | 4.470 | -0.050 | -1.11% | 4.410 | 4.560 | 2701 | 120.326 | 0.23% |
| 2025-11-05 | 4.470 | 4.520 | 0.020 | 0.44% | 4.450 | 4.520 | 1224 | 54.932 | 0.10% |
| 2025-11-04 | 4.580 | 4.500 | -0.030 | -0.66% | 4.440 | 4.580 | 1437 | 64.825 | 0.12% |
| 2025-11-03 | 4.560 | 4.530 | -0.040 | -0.88% | 4.520 | 4.570 | 994 | 45.185 | 0.08% |
| 2025-10-31 | 4.500 | 4.570 | 0.030 | 0.66% | 4.490 | 4.600 | 1936 | 88.407 | 0.16% |
| 2025-10-30 | 4.550 | 4.540 | -0.010 | -0.22% | 4.500 | 4.580 | 2735 | 124.094 | 0.23% |
| 2025-10-29 | 4.570 | 4.550 | -0.020 | -0.44% | 4.520 | 4.580 | 1809 | 82.136 | 0.15% |
| 2025-10-28 | 4.540 | 4.570 | 0.030 | 0.66% | 4.540 | 4.590 | 4489 | 205.031 | 0.37% |
| 2025-10-27 | 4.540 | 4.540 | 0.050 | 1.11% | 4.510 | 4.600 | 3040 | 138.547 | 0.25% |
| 2025-10-24 | 4.650 | 4.490 | -0.130 | -2.81% | 4.400 | 4.650 | 4529 | 203.715 | 0.38% |
| 2025-10-23 | 4.690 | 4.620 | 0.050 | 1.09% | 4.590 | 4.760 | 3930 | 182.467 | 0.33% |
| 2025-10-22 | 4.520 | 4.570 | 0.080 | 1.78% | 4.510 | 4.620 | 6254 | 286.083 | 0.52% |
| 2025-10-21 | 4.630 | 4.490 | -0.260 | -5.47% | 4.430 | 4.670 | 12474 | 561.484 | 1.04% |
| 2025-10-20 | 4.780 | 4.750 | 0.030 | 0.64% | 4.720 | 4.780 | 3435 | 163.202 | 0.29% |
| 2025-10-17 | 4.730 | 4.720 | -0.070 | -1.46% | 4.700 | 4.790 | 2662 | 125.720 | 0.22% |
| 2025-10-16 | 4.650 | 4.790 | -0.010 | -0.21% | 4.650 | 4.830 | 3393 | 161.335 | 0.28% |
| 2025-10-15 | 4.790 | 4.800 | 0.030 | 0.63% | 4.750 | 4.820 | 3615 | 173.204 | 0.30% |
| 2025-10-14 | 4.800 | 4.770 | -0.010 | -0.21% | 4.770 | 4.860 | 5740 | 276.476 | 0.48% |
| 2025-10-13 | 4.690 | 4.780 | 0.030 | 0.63% | 4.600 | 4.830 | 7223 | 345.762 | 0.60% |
| 2025-10-10 | 4.630 | 4.750 | 0.020 | 0.42% | 4.630 | 4.820 | 7691 | 364.746 | 0.64% |
| 2025-10-09 | 5.250 | 4.730 | -0.520 | -9.90% | 4.730 | 5.290 | 19398 | 932.259 | 1.62% |
| 2025-09-30 | 5.080 | 5.250 | 0.200 | 3.96% | 5.050 | 5.300 | 19500 | 1014.855 | 1.62% |
| 2025-09-29 | 4.970 | 5.050 | 0.080 | 1.61% | 4.910 | 5.060 | 6785 | 338.942 | 0.57% |
| 2025-09-26 | 4.900 | 4.970 | 0.050 | 1.02% | 4.900 | 5.040 | 8737 | 436.255 | 0.73% |
| 2025-09-25 | 4.860 | 4.920 | 0.060 | 1.23% | 4.860 | 4.940 | 6821 | 334.987 | 0.57% |
| 2025-09-24 | 4.790 | 4.860 | 0.080 | 1.67% | 4.730 | 4.870 | 4738 | 229.256 | 0.39% |
| 2025-09-23 | 4.740 | 4.780 | 0.000 | 0.00% | 4.600 | 4.800 | 4325 | 203.410 | 0.36% |
| 2025-09-22 | 4.800 | 4.780 | -0.070 | -1.44% | 4.700 | 4.810 | 2466 | 117.655 | 0.21% |
| 2025-09-19 | 4.770 | 4.850 | 0.060 | 1.25% | 4.720 | 4.940 | 5866 | 283.647 | 0.49% |
| 2025-09-18 | 4.700 | 4.790 | 0.050 | 1.05% | 4.700 | 4.950 | 6735 | 326.222 | 0.56% |
| 2025-09-17 | 4.780 | 4.740 | -0.040 | -0.84% | 4.640 | 4.800 | 5232 | 246.087 | 0.44% |
| 2025-09-16 | 4.860 | 4.780 | -0.070 | -1.44% | 4.700 | 4.870 | 4128 | 196.615 | 0.34% |
| 2025-09-15 | 4.930 | 4.850 | -0.080 | -1.62% | 4.800 | 4.950 | 4647 | 225.463 | 0.39% |
| 2025-09-12 | 4.850 | 4.930 | 0.050 | 1.02% | 4.850 | 5.030 | 8137 | 403.947 | 0.68% |
| 2025-09-11 | 4.800 | 4.880 | 0.130 | 2.74% | 4.740 | 4.920 | 6359 | 307.667 | 0.53% |
| 2025-09-10 | 4.650 | 4.750 | 0.120 | 2.59% | 4.650 | 4.770 | 6018 | 284.867 | 0.50% |
| 2025-09-09 | 4.650 | 4.630 | 0.000 | 0.00% | 4.600 | 4.690 | 2555 | 118.054 | 0.21% |
| 2025-09-08 | 4.670 | 4.630 | 0.010 | 0.22% | 4.580 | 4.710 | 5610 | 260.501 | 0.47% |
| 2025-09-05 | 4.380 | 4.620 | 0.250 | 5.72% | 4.380 | 4.620 | 6858 | 309.874 | 0.57% |
| 2025-09-04 | 4.600 | 4.370 | -0.200 | -4.38% | 4.320 | 4.600 | 8837 | 389.732 | 0.74% |
| 2025-09-03 | 4.600 | 4.570 | -0.040 | -0.87% | 4.540 | 4.700 | 5235 | 240.289 | 0.44% |
| 2025-09-02 | 4.810 | 4.610 | -0.200 | -4.16% | 4.580 | 4.880 | 9875 | 468.182 | 0.82% |
| 2025-09-01 | 4.600 | 4.810 | 0.150 | 3.22% | 4.600 | 4.940 | 6026 | 287.851 | 0.50% |
| 2025-08-29 | 4.670 | 4.660 | -0.030 | -0.64% | 4.620 | 4.760 | 6010 | 281.943 | 0.50% |
| 2025-08-28 | 4.550 | 4.690 | -0.020 | -0.42% | 4.290 | 4.820 | 20907 | 961.415 | 1.74% |
| 2025-08-27 | 5.000 | 4.710 | -0.520 | -9.94% | 4.710 | 5.000 | 19689 | 936.011 | 1.64% |
| 2025-08-26 | 5.240 | 5.230 | -0.070 | -1.32% | 5.150 | 5.450 | 24789 | 1312.889 | 2.07% |
| 2025-08-25 | 4.970 | 5.300 | 0.470 | 9.73% | 4.890 | 5.300 | 29469 | 1532.473 | 2.46% |
| 2025-08-22 | 4.340 | 4.830 | 0.440 | 10.02% | 4.340 | 4.830 | 27907 | 1319.258 | 2.33% |
| 2025-08-21 | 4.450 | 4.390 | -0.050 | -1.13% | 4.300 | 4.580 | 21825 | 964.942 | 1.82% |
| 2025-08-20 | 4.030 | 4.440 | 0.400 | 9.90% | 4.010 | 4.440 | 30030 | 1301.255 | 2.50% |
| 2025-08-19 | 3.760 | 4.040 | 0.330 | 8.89% | 3.710 | 4.080 | 21563 | 847.698 | 1.80% |
| 2025-08-18 | 3.790 | 3.710 | 0.010 | 0.27% | 3.670 | 3.790 | 6742 | 250.779 | 0.56% |
| 2025-08-15 | 3.480 | 3.700 | 0.230 | 6.63% | 3.480 | 3.760 | 15204 | 557.890 | 1.27% |
深证大盘股票行情在线 K线走势图
(200029)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
