200055(200055)股票行情
200055(200055)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 |
|---|
| 2026-04-13 | 1.290 | 1.300 | 0.010 | 0.78% | 1.280 | 1.300 | 1156 | 14.858 | 0.03% |
| 2026-04-10 | 1.270 | 1.290 | 0.020 | 1.57% | 1.260 | 1.290 | 2250 | 28.731 | 0.06% |
| 2026-04-09 | 1.300 | 1.270 | -0.030 | -2.31% | 1.260 | 1.300 | 4155 | 53.231 | 0.11% |
| 2026-04-08 | 1.300 | 1.300 | 0.010 | 0.78% | 1.290 | 1.320 | 3500 | 45.487 | 0.09% |
| 2026-04-07 | 1.300 | 1.290 | -0.010 | -0.77% | 1.280 | 1.300 | 1459 | 18.762 | 0.04% |
| 2026-04-03 | 1.310 | 1.300 | -0.020 | -1.52% | 1.290 | 1.310 | 2413 | 31.327 | 0.06% |
| 2026-04-02 | 1.330 | 1.320 | -0.020 | -1.49% | 1.310 | 1.330 | 651 | 8.626 | 0.02% |
| 2026-04-01 | 1.320 | 1.340 | 0.020 | 1.52% | 1.320 | 1.340 | 1027 | 13.590 | 0.03% |
| 2026-03-31 | 1.310 | 1.320 | 0.000 | 0.00% | 1.310 | 1.320 | 1327 | 17.490 | 0.03% |
| 2026-03-30 | 1.320 | 1.320 | -0.010 | -0.75% | 1.310 | 1.320 | 515 | 6.761 | 0.01% |
| 2026-03-27 | 1.310 | 1.330 | 0.000 | 0.00% | 1.310 | 1.330 | 1909 | 25.079 | 0.05% |
| 2026-03-26 | 1.330 | 1.330 | -0.010 | -0.75% | 1.310 | 1.330 | 1602 | 21.195 | 0.04% |
| 2026-03-25 | 1.330 | 1.340 | 0.010 | 0.75% | 1.320 | 1.340 | 1914 | 25.546 | 0.05% |
| 2026-03-24 | 1.300 | 1.330 | 0.030 | 2.31% | 1.300 | 1.330 | 2993 | 39.676 | 0.08% |
| 2026-03-23 | 1.340 | 1.300 | -0.040 | -2.99% | 1.290 | 1.340 | 3376 | 44.431 | 0.09% |
| 2026-03-20 | 1.360 | 1.340 | -0.020 | -1.47% | 1.340 | 1.360 | 2986 | 40.275 | 0.08% |
| 2026-03-19 | 1.360 | 1.360 | 0.000 | 0.00% | 1.340 | 1.360 | 2833 | 38.285 | 0.07% |
| 2026-03-18 | 1.370 | 1.360 | -0.010 | -0.73% | 1.350 | 1.370 | 1843 | 25.029 | 0.05% |
| 2026-03-17 | 1.350 | 1.370 | 0.000 | 0.00% | 1.350 | 1.370 | 2429 | 32.950 | 0.06% |
| 2026-03-16 | 1.360 | 1.370 | 0.000 | 0.00% | 1.350 | 1.370 | 1512 | 20.552 | 0.04% |
| 2026-03-13 | 1.370 | 1.370 | 0.000 | 0.00% | 1.350 | 1.380 | 4665 | 63.492 | 0.12% |
| 2026-03-12 | 1.370 | 1.370 | -0.010 | -0.72% | 1.360 | 1.380 | 1723 | 23.564 | 0.04% |
| 2026-03-11 | 1.370 | 1.380 | 0.000 | 0.00% | 1.360 | 1.380 | 712 | 9.761 | 0.02% |
| 2026-03-10 | 1.380 | 1.380 | 0.000 | 0.00% | 1.370 | 1.380 | 1279 | 17.591 | 0.03% |
| 2026-03-09 | 1.360 | 1.380 | 0.010 | 0.73% | 1.350 | 1.380 | 2347 | 32.236 | 0.06% |
| 2026-03-06 | 1.360 | 1.370 | 0.000 | 0.00% | 1.350 | 1.370 | 1724 | 23.505 | 0.04% |
| 2026-03-05 | 1.360 | 1.370 | 0.010 | 0.74% | 1.360 | 1.370 | 1734 | 23.715 | 0.04% |
| 2026-03-04 | 1.360 | 1.360 | -0.010 | -0.73% | 1.340 | 1.370 | 1010 | 13.693 | 0.03% |
| 2026-03-03 | 1.370 | 1.370 | -0.010 | -0.72% | 1.350 | 1.380 | 2777 | 37.869 | 0.07% |
| 2026-03-02 | 1.350 | 1.380 | 0.000 | 0.00% | 1.340 | 1.380 | 1757 | 23.858 | 0.04% |
| 2026-02-27 | 1.380 | 1.380 | -0.010 | -0.72% | 1.350 | 1.380 | 3349 | 45.649 | 0.08% |
| 2026-02-26 | 1.390 | 1.390 | -0.010 | -0.71% | 1.360 | 1.400 | 4351 | 59.734 | 0.11% |
| 2026-02-25 | 1.410 | 1.400 | -0.020 | -1.41% | 1.380 | 1.420 | 7405 | 103.588 | 0.19% |
| 2026-02-24 | 1.410 | 1.420 | 0.010 | 0.71% | 1.400 | 1.420 | 914 | 12.939 | 0.02% |
| 2026-02-13 | 1.440 | 1.410 | -0.050 | -3.42% | 1.400 | 1.450 | 12546 | 178.554 | 0.32% |
| 2026-02-12 | 1.430 | 1.460 | 0.030 | 2.10% | 1.390 | 1.460 | 10432 | 149.241 | 0.26% |
| 2026-02-11 | 1.390 | 1.430 | 0.030 | 2.14% | 1.380 | 1.440 | 8236 | 116.103 | 0.21% |
| 2026-02-10 | 1.390 | 1.400 | 0.000 | 0.00% | 1.370 | 1.400 | 1980 | 27.395 | 0.05% |
| 2026-02-09 | 1.340 | 1.400 | 0.020 | 1.45% | 1.340 | 1.400 | 6561 | 90.256 | 0.17% |
| 2026-02-06 | 1.370 | 1.380 | 0.010 | 0.73% | 1.330 | 1.380 | 7190 | 97.724 | 0.18% |
| 2026-02-05 | 1.340 | 1.370 | 0.000 | 0.00% | 1.330 | 1.370 | 5599 | 75.774 | 0.14% |
| 2026-02-04 | 1.340 | 1.370 | 0.020 | 1.48% | 1.330 | 1.370 | 9155 | 123.547 | 0.23% |
| 2026-02-03 | 1.330 | 1.350 | 0.020 | 1.50% | 1.320 | 1.360 | 12054 | 161.264 | 0.31% |
| 2026-02-02 | 1.450 | 1.330 | -0.140 | -9.52% | 1.320 | 1.450 | 17781 | 240.817 | 0.45% |
| 2026-01-30 | 1.480 | 1.470 | -0.010 | -0.68% | 1.460 | 1.480 | 901 | 13.236 | 0.02% |
| 2026-01-29 | 1.480 | 1.480 | 0.000 | 0.00% | 1.470 | 1.490 | 2198 | 32.420 | 0.06% |
| 2026-01-28 | 1.480 | 1.480 | 0.010 | 0.68% | 1.470 | 1.490 | 3327 | 49.191 | 0.08% |
| 2026-01-27 | 1.480 | 1.470 | -0.020 | -1.34% | 1.460 | 1.490 | 4286 | 63.121 | 0.11% |
| 2026-01-26 | 1.490 | 1.490 | 0.000 | 0.00% | 1.470 | 1.500 | 4170 | 62.011 | 0.11% |
| 2026-01-23 | 1.490 | 1.490 | -0.010 | -0.67% | 1.480 | 1.500 | 2390 | 35.467 | 0.06% |
| 2026-01-22 | 1.490 | 1.500 | 0.000 | 0.00% | 1.480 | 1.500 | 2179 | 32.512 | 0.06% |
| 2026-01-21 | 1.500 | 1.500 | 0.000 | 0.00% | 1.470 | 1.500 | 1576 | 23.443 | 0.04% |
| 2026-01-20 | 1.490 | 1.500 | -0.010 | -0.66% | 1.480 | 1.500 | 2570 | 38.249 | 0.07% |
| 2026-01-19 | 1.510 | 1.510 | -0.010 | -0.66% | 1.480 | 1.510 | 3104 | 46.332 | 0.08% |
| 2026-01-16 | 1.510 | 1.520 | 0.010 | 0.66% | 1.500 | 1.530 | 707 | 10.709 | 0.02% |
| 2026-01-15 | 1.550 | 1.510 | -0.040 | -2.58% | 1.480 | 1.550 | 3330 | 50.433 | 0.08% |
| 2026-01-14 | 1.550 | 1.550 | 0.000 | 0.00% | 1.520 | 1.560 | 4102 | 63.316 | 0.10% |
| 2026-01-13 | 1.530 | 1.550 | 0.020 | 1.31% | 1.520 | 1.550 | 3921 | 60.408 | 0.10% |
| 2026-01-12 | 1.540 | 1.530 | -0.010 | -0.65% | 1.520 | 1.540 | 1418 | 21.582 | 0.04% |
| 2026-01-09 | 1.510 | 1.540 | 0.020 | 1.32% | 1.490 | 1.540 | 6272 | 95.588 | 0.16% |
| 2026-01-08 | 1.490 | 1.520 | 0.010 | 0.66% | 1.480 | 1.540 | 5004 | 75.674 | 0.13% |
| 2026-01-07 | 1.490 | 1.510 | 0.010 | 0.67% | 1.490 | 1.510 | 2911 | 43.707 | 0.07% |
| 2026-01-06 | 1.490 | 1.500 | 0.020 | 1.35% | 1.480 | 1.500 | 3078 | 45.793 | 0.08% |
| 2026-01-05 | 1.470 | 1.480 | 0.020 | 1.37% | 1.450 | 1.500 | 5681 | 84.138 | 0.14% |
| 2025-12-31 | 1.450 | 1.460 | 0.000 | 0.00% | 1.440 | 1.470 | 1919 | 27.960 | 0.05% |
| 2025-12-30 | 1.430 | 1.460 | 0.020 | 1.39% | 1.430 | 1.460 | 2284 | 32.849 | 0.06% |
| 2025-12-29 | 1.450 | 1.440 | -0.020 | -1.37% | 1.440 | 1.460 | 346 | 5.014 | 0.01% |
| 2025-12-26 | 1.440 | 1.460 | 0.010 | 0.69% | 1.440 | 1.460 | 1845 | 26.669 | 0.05% |
| 2025-12-25 | 1.440 | 1.450 | 0.000 | 0.00% | 1.440 | 1.460 | 948 | 13.657 | 0.02% |
| 2025-12-24 | 1.450 | 1.450 | 0.000 | 0.00% | 1.440 | 1.450 | 598 | 8.665 | 0.02% |
| 2025-12-23 | 1.460 | 1.450 | 0.000 | 0.00% | 1.440 | 1.460 | 704 | 10.184 | 0.02% |
| 2025-12-22 | 1.440 | 1.450 | 0.020 | 1.40% | 1.430 | 1.460 | 3213 | 46.378 | 0.08% |
| 2025-12-19 | 1.440 | 1.430 | -0.010 | -0.69% | 1.420 | 1.440 | 3131 | 44.752 | 0.08% |
| 2025-12-18 | 1.440 | 1.440 | 0.000 | 0.00% | 1.430 | 1.460 | 2541 | 36.682 | 0.06% |
| 2025-12-17 | 1.450 | 1.440 | -0.020 | -1.37% | 1.430 | 1.460 | 2236 | 32.210 | 0.06% |
| 2025-12-16 | 1.460 | 1.460 | 0.000 | 0.00% | 1.440 | 1.460 | 863 | 12.513 | 0.02% |
| 2025-12-15 | 1.480 | 1.460 | -0.020 | -1.35% | 1.460 | 1.480 | 622 | 9.130 | 0.02% |
| 2025-12-12 | 1.440 | 1.480 | 0.020 | 1.37% | 1.440 | 1.490 | 3711 | 54.736 | 0.09% |
| 2025-12-11 | 1.480 | 1.460 | -0.020 | -1.35% | 1.450 | 1.480 | 1756 | 25.602 | 0.04% |
| 2025-12-10 | 1.470 | 1.480 | 0.000 | 0.00% | 1.460 | 1.480 | 1322 | 19.416 | 0.03% |
深证大盘股票行情在线 K线走势图
200055(200055)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
