(200058)股票行情
(200058)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 | 1.860 | 1.880 | 0.000 | 0.00% | 1.860 | 1.880 | 1515 | 28.231 | 0.06% |
| 2025-12-11 | 1.870 | 1.880 | -0.010 | -0.53% | 1.860 | 1.880 | 1478 | 27.672 | 0.06% |
| 2025-12-10 | 1.870 | 1.890 | 0.010 | 0.53% | 1.850 | 1.890 | 2177 | 40.892 | 0.09% |
| 2025-12-09 | 1.880 | 1.880 | 0.000 | 0.00% | 1.860 | 1.880 | 1418 | 26.518 | 0.06% |
| 2025-12-08 | 1.850 | 1.880 | 0.020 | 1.08% | 1.850 | 1.880 | 1977 | 36.694 | 0.08% |
| 2025-12-05 | 1.830 | 1.860 | 0.010 | 0.54% | 1.830 | 1.860 | 1769 | 32.718 | 0.07% |
| 2025-12-04 | 1.850 | 1.850 | -0.010 | -0.54% | 1.840 | 1.860 | 2349 | 43.307 | 0.10% |
| 2025-12-03 | 1.870 | 1.860 | -0.020 | -1.06% | 1.850 | 1.870 | 2052 | 38.075 | 0.08% |
| 2025-12-02 | 1.880 | 1.880 | -0.010 | -0.53% | 1.860 | 1.890 | 721 | 13.436 | 0.03% |
| 2025-12-01 | 1.870 | 1.890 | 0.010 | 0.53% | 1.860 | 1.890 | 1010 | 18.893 | 0.04% |
| 2025-11-28 | 1.840 | 1.880 | 0.020 | 1.08% | 1.840 | 1.880 | 783 | 14.612 | 0.03% |
| 2025-11-27 | 1.870 | 1.860 | -0.010 | -0.53% | 1.850 | 1.870 | 470 | 8.746 | 0.02% |
| 2025-11-26 | 1.870 | 1.870 | 0.000 | 0.00% | 1.850 | 1.880 | 2916 | 54.442 | 0.12% |
| 2025-11-25 | 1.870 | 1.870 | 0.010 | 0.54% | 1.860 | 1.880 | 1089 | 20.354 | 0.04% |
| 2025-11-24 | 1.830 | 1.860 | 0.010 | 0.54% | 1.830 | 1.860 | 3290 | 60.701 | 0.13% |
| 2025-11-21 | 1.890 | 1.850 | -0.050 | -2.63% | 1.830 | 1.890 | 7570 | 140.835 | 0.31% |
| 2025-11-20 | 1.920 | 1.900 | -0.020 | -1.04% | 1.880 | 1.920 | 5038 | 95.626 | 0.20% |
| 2025-11-19 | 1.920 | 1.920 | 0.000 | 0.00% | 1.900 | 1.920 | 4244 | 80.967 | 0.17% |
| 2025-11-18 | 1.920 | 1.920 | 0.000 | 0.00% | 1.890 | 1.930 | 8132 | 155.675 | 0.33% |
| 2025-11-17 | 1.920 | 1.920 | 0.000 | 0.00% | 1.910 | 1.920 | 1361 | 26.102 | 0.06% |
| 2025-11-14 | 1.930 | 1.920 | -0.010 | -0.52% | 1.900 | 1.930 | 2826 | 54.124 | 0.11% |
| 2025-11-13 | 1.910 | 1.930 | 0.010 | 0.52% | 1.910 | 1.930 | 3114 | 59.649 | 0.13% |
| 2025-11-12 | 1.940 | 1.920 | -0.020 | -1.03% | 1.910 | 1.940 | 4488 | 86.536 | 0.18% |
| 2025-11-11 | 1.940 | 1.940 | 0.000 | 0.00% | 1.910 | 1.940 | 4989 | 95.883 | 0.20% |
| 2025-11-10 | 1.920 | 1.940 | 0.010 | 0.52% | 1.910 | 1.940 | 1933 | 37.267 | 0.08% |
| 2025-11-07 | 1.940 | 1.930 | -0.020 | -1.03% | 1.910 | 1.940 | 3208 | 61.679 | 0.13% |
| 2025-11-06 | 1.930 | 1.950 | 0.000 | 0.00% | 1.930 | 1.950 | 3608 | 70.109 | 0.15% |
| 2025-11-05 | 1.940 | 1.950 | 0.010 | 0.52% | 1.930 | 1.950 | 2463 | 47.766 | 0.10% |
| 2025-11-04 | 1.970 | 1.940 | -0.040 | -2.02% | 1.930 | 1.970 | 8773 | 170.269 | 0.36% |
| 2025-11-03 | 1.960 | 1.980 | 0.010 | 0.51% | 1.960 | 1.980 | 4817 | 94.592 | 0.20% |
| 2025-10-31 | 1.960 | 1.970 | 0.020 | 1.03% | 1.950 | 1.980 | 6008 | 118.094 | 0.24% |
| 2025-10-30 | 1.970 | 1.950 | -0.010 | -0.51% | 1.950 | 1.980 | 12187 | 239.748 | 0.49% |
| 2025-10-29 | 1.930 | 1.960 | 0.010 | 0.51% | 1.930 | 1.960 | 4338 | 84.380 | 0.18% |
| 2025-10-28 | 1.960 | 1.950 | -0.020 | -1.02% | 1.930 | 1.960 | 8596 | 166.789 | 0.35% |
| 2025-10-27 | 1.950 | 1.970 | -0.010 | -0.51% | 1.930 | 1.970 | 14394 | 280.363 | 0.58% |
| 2025-10-24 | 2.020 | 1.980 | -0.040 | -1.98% | 1.930 | 2.050 | 31515 | 621.598 | 1.28% |
| 2025-10-23 | 2.010 | 2.020 | 0.140 | 7.45% | 1.980 | 2.040 | 58547 | 1172.322 | 2.38% |
| 2025-10-22 | 1.880 | 1.880 | -0.010 | -0.53% | 1.860 | 1.890 | 5130 | 96.249 | 0.21% |
| 2025-10-21 | 1.870 | 1.890 | 0.020 | 1.07% | 1.860 | 1.890 | 4552 | 85.555 | 0.18% |
| 2025-10-20 | 1.930 | 1.870 | -0.010 | -0.53% | 1.850 | 1.930 | 5755 | 107.865 | 0.23% |
| 2025-10-17 | 1.920 | 1.880 | -0.040 | -2.08% | 1.870 | 1.940 | 8208 | 155.778 | 0.33% |
| 2025-10-16 | 1.930 | 1.920 | -0.020 | -1.03% | 1.900 | 1.930 | 9005 | 172.517 | 0.37% |
| 2025-10-15 | 1.940 | 1.940 | -0.020 | -1.02% | 1.920 | 1.950 | 4445 | 85.955 | 0.18% |
| 2025-10-14 | 1.980 | 1.960 | -0.020 | -1.01% | 1.930 | 2.020 | 13344 | 261.608 | 0.54% |
| 2025-10-13 | 1.920 | 1.980 | 0.010 | 0.51% | 1.910 | 2.020 | 20983 | 413.772 | 0.85% |
| 2025-10-10 | 1.880 | 1.970 | 0.070 | 3.68% | 1.880 | 2.030 | 45435 | 897.949 | 1.84% |
| 2025-10-09 | 1.890 | 1.900 | 0.030 | 1.60% | 1.860 | 1.910 | 8518 | 160.566 | 0.35% |
| 2025-09-30 | 1.880 | 1.870 | -0.010 | -0.53% | 1.870 | 1.900 | 5408 | 102.123 | 0.22% |
| 2025-09-29 | 1.860 | 1.880 | 0.020 | 1.08% | 1.840 | 1.890 | 7322 | 137.071 | 0.30% |
| 2025-09-26 | 1.820 | 1.860 | 0.020 | 1.09% | 1.820 | 1.890 | 9676 | 180.719 | 0.39% |
| 2025-09-25 | 1.830 | 1.840 | 0.010 | 0.55% | 1.810 | 1.860 | 2114 | 38.853 | 0.09% |
| 2025-09-24 | 1.780 | 1.830 | 0.030 | 1.67% | 1.780 | 1.830 | 3528 | 63.948 | 0.14% |
| 2025-09-23 | 1.810 | 1.800 | -0.030 | -1.64% | 1.780 | 1.850 | 3692 | 66.689 | 0.15% |
| 2025-09-22 | 1.830 | 1.830 | 0.000 | 0.00% | 1.820 | 1.850 | 1091 | 19.979 | 0.04% |
| 2025-09-19 | 1.830 | 1.830 | -0.010 | -0.54% | 1.820 | 1.860 | 2909 | 53.435 | 0.12% |
| 2025-09-18 | 1.870 | 1.840 | -0.040 | -2.13% | 1.830 | 1.880 | 5094 | 94.538 | 0.21% |
| 2025-09-17 | 1.880 | 1.880 | -0.010 | -0.53% | 1.840 | 1.880 | 3808 | 71.103 | 0.15% |
| 2025-09-16 | 1.900 | 1.890 | -0.010 | -0.53% | 1.870 | 1.910 | 2448 | 46.117 | 0.10% |
| 2025-09-15 | 1.900 | 1.900 | 0.010 | 0.53% | 1.870 | 1.910 | 6933 | 131.186 | 0.28% |
| 2025-09-12 | 1.900 | 1.890 | -0.010 | -0.53% | 1.880 | 1.900 | 3887 | 73.163 | 0.16% |
| 2025-09-11 | 1.880 | 1.900 | 0.000 | 0.00% | 1.870 | 1.900 | 3789 | 71.525 | 0.15% |
| 2025-09-10 | 1.890 | 1.900 | 0.010 | 0.53% | 1.870 | 1.900 | 3205 | 60.521 | 0.13% |
| 2025-09-09 | 1.880 | 1.890 | 0.030 | 1.61% | 1.870 | 1.900 | 9492 | 179.282 | 0.39% |
| 2025-09-08 | 1.850 | 1.860 | 0.020 | 1.09% | 1.840 | 1.880 | 8247 | 153.765 | 0.33% |
| 2025-09-05 | 1.780 | 1.840 | 0.060 | 3.37% | 1.780 | 1.840 | 5555 | 101.057 | 0.23% |
| 2025-09-04 | 1.810 | 1.780 | -0.010 | -0.56% | 1.770 | 1.810 | 4585 | 81.737 | 0.19% |
| 2025-09-03 | 1.830 | 1.790 | -0.030 | -1.65% | 1.780 | 1.830 | 4658 | 83.518 | 0.19% |
| 2025-09-02 | 1.830 | 1.820 | -0.020 | -1.09% | 1.790 | 1.830 | 4196 | 75.757 | 0.17% |
| 2025-09-01 | 1.850 | 1.840 | 0.000 | 0.00% | 1.830 | 1.860 | 2455 | 45.224 | 0.10% |
| 2025-08-29 | 1.840 | 1.840 | 0.000 | 0.00% | 1.830 | 1.860 | 4005 | 73.766 | 0.16% |
| 2025-08-28 | 1.840 | 1.840 | 0.040 | 2.22% | 1.800 | 1.840 | 8034 | 145.928 | 0.33% |
| 2025-08-27 | 1.860 | 1.800 | -0.060 | -3.23% | 1.800 | 1.870 | 8716 | 160.426 | 0.35% |
| 2025-08-26 | 1.890 | 1.860 | -0.050 | -2.62% | 1.850 | 1.930 | 14330 | 271.503 | 0.58% |
| 2025-08-25 | 1.890 | 1.910 | 0.010 | 0.53% | 1.890 | 1.930 | 17705 | 338.502 | 0.72% |
| 2025-08-22 | 1.900 | 1.900 | 0.020 | 1.06% | 1.880 | 1.900 | 6929 | 130.766 | 0.28% |
| 2025-08-21 | 1.940 | 1.880 | -0.040 | -2.08% | 1.870 | 1.940 | 10768 | 203.737 | 0.44% |
| 2025-08-20 | 1.900 | 1.920 | 0.030 | 1.59% | 1.870 | 1.940 | 19698 | 377.037 | 0.80% |
| 2025-08-19 | 1.840 | 1.890 | 0.040 | 2.16% | 1.820 | 1.920 | 17523 | 329.014 | 0.71% |
| 2025-08-18 | 1.840 | 1.850 | 0.030 | 1.65% | 1.810 | 1.870 | 16426 | 303.163 | 0.67% |
| 2025-08-15 | 1.760 | 1.820 | 0.070 | 4.00% | 1.760 | 1.820 | 9432 | 169.439 | 0.38% |
深证大盘股票行情在线 K线走势图
(200058)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
