(200045)股票行情
(200045)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 | 4.310 | 4.330 | 0.000 | 0.00% | 4.300 | 4.330 | 716 | 30.833 | 0.14% |
| 2025-12-11 | 4.360 | 4.330 | -0.010 | -0.23% | 4.330 | 4.360 | 391 | 16.974 | 0.08% |
| 2025-12-10 | 4.350 | 4.340 | -0.010 | -0.23% | 4.320 | 4.350 | 95 | 4.128 | 0.02% |
| 2025-12-09 | 4.320 | 4.350 | 0.030 | 0.69% | 4.310 | 4.350 | 556 | 24.127 | 0.11% |
| 2025-12-08 | 4.300 | 4.320 | 0.020 | 0.47% | 4.250 | 4.350 | 590 | 25.360 | 0.12% |
| 2025-12-05 | 4.250 | 4.300 | 0.030 | 0.70% | 4.240 | 4.300 | 805 | 34.333 | 0.16% |
| 2025-12-04 | 4.320 | 4.270 | -0.020 | -0.47% | 4.250 | 4.320 | 786 | 33.533 | 0.16% |
| 2025-12-03 | 4.330 | 4.290 | -0.060 | -1.38% | 4.280 | 4.370 | 711 | 30.604 | 0.14% |
| 2025-12-02 | 4.370 | 4.350 | -0.020 | -0.46% | 4.300 | 4.370 | 640 | 27.675 | 0.13% |
| 2025-12-01 | 4.360 | 4.370 | 0.010 | 0.23% | 4.360 | 4.380 | 310 | 13.560 | 0.06% |
| 2025-11-28 | 4.380 | 4.360 | -0.020 | -0.46% | 4.360 | 4.420 | 393 | 17.166 | 0.08% |
| 2025-11-27 | 4.320 | 4.380 | -0.050 | -1.13% | 4.320 | 4.430 | 869 | 38.022 | 0.18% |
| 2025-11-26 | 4.400 | 4.430 | 0.040 | 0.91% | 4.380 | 4.440 | 2946 | 130.056 | 0.60% |
| 2025-11-25 | 4.390 | 4.390 | 0.020 | 0.46% | 4.370 | 4.440 | 231 | 10.117 | 0.05% |
| 2025-11-24 | 4.310 | 4.370 | 0.060 | 1.39% | 4.310 | 4.390 | 314 | 13.664 | 0.06% |
| 2025-11-21 | 4.480 | 4.310 | -0.210 | -4.65% | 4.310 | 4.490 | 1943 | 85.479 | 0.39% |
| 2025-11-20 | 4.520 | 4.520 | -0.020 | -0.44% | 4.470 | 4.560 | 1248 | 56.145 | 0.25% |
| 2025-11-19 | 4.580 | 4.540 | -0.020 | -0.44% | 4.530 | 4.580 | 170 | 7.681 | 0.03% |
| 2025-11-18 | 4.610 | 4.560 | -0.020 | -0.44% | 4.520 | 4.610 | 329 | 14.959 | 0.07% |
| 2025-11-17 | 4.630 | 4.580 | 0.010 | 0.22% | 4.510 | 4.630 | 371 | 16.829 | 0.07% |
| 2025-11-14 | 4.580 | 4.570 | 0.000 | 0.00% | 4.550 | 4.580 | 360 | 16.438 | 0.07% |
| 2025-11-13 | 4.590 | 4.570 | 0.020 | 0.44% | 4.530 | 4.590 | 115 | 5.246 | 0.02% |
| 2025-11-12 | 4.560 | 4.550 | -0.030 | -0.66% | 4.550 | 4.590 | 1008 | 46.032 | 0.20% |
| 2025-11-11 | 4.570 | 4.580 | 0.010 | 0.22% | 4.520 | 4.580 | 527 | 24.009 | 0.11% |
| 2025-11-10 | 4.460 | 4.570 | 0.010 | 0.22% | 4.460 | 4.590 | 1040 | 47.295 | 0.21% |
| 2025-11-07 | 4.570 | 4.560 | -0.010 | -0.22% | 4.530 | 4.570 | 377 | 17.141 | 0.08% |
| 2025-11-06 | 4.560 | 4.570 | 0.050 | 1.11% | 4.480 | 4.590 | 3699 | 168.425 | 0.75% |
| 2025-11-05 | 4.530 | 4.520 | 0.000 | 0.00% | 4.460 | 4.540 | 1184 | 53.429 | 0.24% |
| 2025-11-04 | 4.670 | 4.520 | -0.150 | -3.21% | 4.460 | 4.690 | 2793 | 127.154 | 0.56% |
| 2025-11-03 | 4.690 | 4.670 | -0.050 | -1.06% | 4.650 | 4.700 | 1427 | 66.708 | 0.29% |
| 2025-10-31 | 4.750 | 4.720 | 0.010 | 0.21% | 4.700 | 4.760 | 803 | 37.825 | 0.16% |
| 2025-10-30 | 4.790 | 4.710 | -0.080 | -1.67% | 4.700 | 4.790 | 1708 | 80.873 | 0.35% |
| 2025-10-29 | 4.800 | 4.790 | 0.040 | 0.84% | 4.760 | 4.800 | 1304 | 62.480 | 0.26% |
| 2025-10-28 | 4.680 | 4.750 | 0.040 | 0.85% | 4.680 | 4.770 | 1135 | 53.683 | 0.23% |
| 2025-10-27 | 4.780 | 4.710 | 0.010 | 0.21% | 4.690 | 4.780 | 1516 | 71.811 | 0.31% |
| 2025-10-24 | 4.810 | 4.700 | -0.180 | -3.69% | 4.680 | 4.810 | 3705 | 175.798 | 0.75% |
| 2025-10-23 | 4.850 | 4.880 | 0.260 | 5.63% | 4.800 | 4.970 | 8632 | 419.742 | 1.74% |
| 2025-10-22 | 4.630 | 4.620 | 0.040 | 0.87% | 4.540 | 4.660 | 2541 | 116.865 | 0.51% |
| 2025-10-21 | 4.520 | 4.580 | 0.110 | 2.46% | 4.500 | 4.700 | 3676 | 169.266 | 0.74% |
| 2025-10-20 | 4.500 | 4.470 | -0.070 | -1.54% | 4.460 | 4.560 | 1891 | 84.971 | 0.38% |
| 2025-10-17 | 4.560 | 4.540 | -0.020 | -0.44% | 4.540 | 4.680 | 5922 | 273.356 | 1.20% |
| 2025-10-16 | 4.580 | 4.560 | -0.020 | -0.44% | 4.520 | 4.590 | 2589 | 117.549 | 0.52% |
| 2025-10-15 | 4.760 | 4.580 | -0.240 | -4.98% | 4.460 | 4.760 | 10751 | 489.276 | 2.17% |
| 2025-10-14 | 4.970 | 4.820 | -0.120 | -2.43% | 4.820 | 5.090 | 15787 | 777.657 | 3.19% |
| 2025-10-13 | 4.680 | 4.940 | 0.390 | 8.57% | 4.560 | 4.990 | 18856 | 917.218 | 3.81% |
| 2025-10-10 | 4.350 | 4.550 | 0.110 | 2.48% | 4.350 | 4.560 | 6421 | 288.623 | 1.30% |
| 2025-10-09 | 4.480 | 4.440 | -0.050 | -1.11% | 4.400 | 4.520 | 2781 | 123.226 | 0.56% |
| 2025-09-30 | 4.390 | 4.490 | 0.050 | 1.13% | 4.390 | 4.520 | 2805 | 125.381 | 0.57% |
| 2025-09-29 | 4.340 | 4.440 | 0.120 | 2.78% | 4.330 | 4.470 | 4197 | 186.105 | 0.85% |
| 2025-09-26 | 4.310 | 4.320 | 0.000 | 0.00% | 4.310 | 4.380 | 1619 | 70.239 | 0.33% |
| 2025-09-25 | 4.330 | 4.320 | -0.020 | -0.46% | 4.260 | 4.360 | 2492 | 106.823 | 0.50% |
| 2025-09-24 | 4.210 | 4.340 | 0.140 | 3.33% | 4.210 | 4.370 | 6973 | 299.757 | 1.41% |
| 2025-09-23 | 4.230 | 4.200 | -0.030 | -0.71% | 4.120 | 4.230 | 3023 | 125.390 | 0.61% |
| 2025-09-22 | 4.190 | 4.230 | 0.030 | 0.71% | 4.180 | 4.260 | 1129 | 47.518 | 0.23% |
| 2025-09-19 | 4.180 | 4.200 | 0.020 | 0.48% | 4.180 | 4.260 | 2540 | 107.140 | 0.51% |
| 2025-09-18 | 4.310 | 4.180 | -0.140 | -3.24% | 4.180 | 4.310 | 6192 | 262.216 | 1.25% |
| 2025-09-17 | 4.060 | 4.320 | 0.280 | 6.93% | 4.060 | 4.340 | 10685 | 452.082 | 2.16% |
| 2025-09-16 | 4.040 | 4.040 | 0.010 | 0.25% | 4.030 | 4.060 | 581 | 23.456 | 0.12% |
| 2025-09-15 | 4.080 | 4.030 | -0.020 | -0.49% | 4.030 | 4.090 | 1489 | 60.349 | 0.30% |
| 2025-09-12 | 4.090 | 4.050 | -0.030 | -0.74% | 4.040 | 4.090 | 1372 | 55.483 | 0.28% |
| 2025-09-11 | 4.080 | 4.080 | 0.000 | 0.00% | 4.050 | 4.100 | 1840 | 75.038 | 0.37% |
| 2025-09-10 | 4.050 | 4.080 | 0.030 | 0.74% | 4.040 | 4.080 | 1158 | 47.026 | 0.23% |
| 2025-09-09 | 4.050 | 4.050 | -0.030 | -0.74% | 4.040 | 4.080 | 1057 | 42.767 | 0.21% |
| 2025-09-08 | 4.040 | 4.080 | 0.060 | 1.49% | 4.030 | 4.130 | 2626 | 107.309 | 0.53% |
| 2025-09-05 | 3.980 | 4.020 | 0.020 | 0.50% | 3.970 | 4.020 | 1964 | 78.424 | 0.40% |
| 2025-09-04 | 4.050 | 4.000 | -0.030 | -0.74% | 3.970 | 4.050 | 2112 | 84.401 | 0.43% |
| 2025-09-03 | 4.010 | 4.030 | -0.020 | -0.49% | 4.000 | 4.070 | 1817 | 73.594 | 0.37% |
| 2025-09-02 | 4.060 | 4.050 | -0.020 | -0.49% | 4.020 | 4.060 | 2109 | 85.086 | 0.43% |
| 2025-09-01 | 4.090 | 4.070 | 0.000 | 0.00% | 4.040 | 4.090 | 1402 | 56.933 | 0.28% |
| 2025-08-29 | 4.060 | 4.070 | -0.010 | -0.25% | 4.030 | 4.080 | 1257 | 50.844 | 0.25% |
| 2025-08-28 | 4.080 | 4.080 | 0.050 | 1.24% | 4.030 | 4.090 | 1316 | 53.482 | 0.27% |
| 2025-08-27 | 4.050 | 4.030 | -0.030 | -0.74% | 4.030 | 4.060 | 3375 | 136.392 | 0.68% |
| 2025-08-26 | 4.120 | 4.060 | -0.060 | -1.46% | 4.000 | 4.130 | 6369 | 258.816 | 1.29% |
| 2025-08-25 | 4.080 | 4.120 | 0.070 | 1.73% | 4.080 | 4.160 | 3609 | 148.894 | 0.73% |
| 2025-08-22 | 4.030 | 4.050 | 0.000 | 0.00% | 3.990 | 4.050 | 1761 | 70.695 | 0.36% |
| 2025-08-21 | 4.070 | 4.050 | -0.020 | -0.49% | 4.040 | 4.070 | 1591 | 64.637 | 0.32% |
| 2025-08-20 | 4.050 | 4.070 | 0.020 | 0.49% | 4.030 | 4.120 | 2090 | 85.089 | 0.42% |
| 2025-08-19 | 4.080 | 4.050 | -0.030 | -0.74% | 4.040 | 4.090 | 2734 | 111.167 | 0.55% |
| 2025-08-18 | 4.010 | 4.080 | 0.100 | 2.51% | 4.010 | 4.100 | 4912 | 199.139 | 0.99% |
| 2025-08-15 | 3.950 | 3.980 | 0.020 | 0.51% | 3.950 | 3.990 | 888 | 35.271 | 0.18% |
深证大盘股票行情在线 K线走势图
(200045)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
