(200521)股票行情
(200521)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 | 4.140 | 4.150 | 0.030 | 0.73% | 4.100 | 4.150 | 789 | 32.582 | 0.05% |
| 2025-12-11 | 4.120 | 4.120 | -0.030 | -0.72% | 4.120 | 4.150 | 362 | 14.930 | 0.02% |
| 2025-12-10 | 4.120 | 4.150 | 0.000 | 0.00% | 4.110 | 4.150 | 1014 | 41.901 | 0.07% |
| 2025-12-09 | 4.150 | 4.150 | 0.000 | 0.00% | 4.120 | 4.160 | 1228 | 50.818 | 0.08% |
| 2025-12-08 | 4.170 | 4.150 | -0.010 | -0.24% | 4.140 | 4.180 | 2296 | 95.319 | 0.15% |
| 2025-12-05 | 4.130 | 4.160 | 0.010 | 0.24% | 4.130 | 4.170 | 2289 | 94.962 | 0.15% |
| 2025-12-04 | 4.110 | 4.150 | 0.050 | 1.22% | 4.110 | 4.170 | 4888 | 202.045 | 0.33% |
| 2025-12-03 | 4.100 | 4.100 | 0.000 | 0.00% | 4.090 | 4.120 | 1646 | 67.491 | 0.11% |
| 2025-12-02 | 4.100 | 4.100 | 0.000 | 0.00% | 4.080 | 4.100 | 995 | 40.644 | 0.07% |
| 2025-12-01 | 4.080 | 4.100 | 0.010 | 0.24% | 4.070 | 4.110 | 1907 | 77.985 | 0.13% |
| 2025-11-28 | 4.100 | 4.090 | 0.000 | 0.00% | 4.070 | 4.100 | 1437 | 58.633 | 0.10% |
| 2025-11-27 | 4.100 | 4.090 | -0.010 | -0.24% | 4.080 | 4.100 | 565 | 23.128 | 0.04% |
| 2025-11-26 | 4.080 | 4.100 | 0.000 | 0.00% | 4.080 | 4.110 | 1215 | 49.707 | 0.08% |
| 2025-11-25 | 4.060 | 4.100 | 0.020 | 0.49% | 4.060 | 4.100 | 3268 | 133.138 | 0.22% |
| 2025-11-24 | 4.100 | 4.080 | 0.050 | 1.24% | 4.030 | 4.100 | 3600 | 145.993 | 0.24% |
| 2025-11-21 | 4.110 | 4.030 | -0.100 | -2.42% | 4.010 | 4.110 | 4779 | 194.348 | 0.32% |
| 2025-11-20 | 4.140 | 4.130 | 0.000 | 0.00% | 4.100 | 4.140 | 3024 | 124.307 | 0.20% |
| 2025-11-19 | 4.100 | 4.130 | 0.020 | 0.49% | 4.100 | 4.130 | 1570 | 64.577 | 0.11% |
| 2025-11-18 | 4.170 | 4.110 | -0.060 | -1.44% | 4.110 | 4.170 | 4220 | 174.130 | 0.28% |
| 2025-11-17 | 4.170 | 4.170 | -0.010 | -0.24% | 4.150 | 4.170 | 2073 | 86.130 | 0.14% |
| 2025-11-14 | 4.150 | 4.180 | 0.030 | 0.72% | 4.150 | 4.190 | 2787 | 116.133 | 0.19% |
| 2025-11-13 | 4.140 | 4.150 | 0.000 | 0.00% | 4.120 | 4.170 | 3546 | 146.943 | 0.24% |
| 2025-11-12 | 4.140 | 4.150 | 0.000 | 0.00% | 4.110 | 4.160 | 3752 | 155.004 | 0.25% |
| 2025-11-11 | 4.140 | 4.150 | -0.010 | -0.24% | 4.130 | 4.160 | 2481 | 102.899 | 0.17% |
| 2025-11-10 | 4.200 | 4.160 | -0.060 | -1.42% | 4.150 | 4.200 | 6594 | 274.128 | 0.44% |
| 2025-11-07 | 4.250 | 4.220 | -0.030 | -0.71% | 4.150 | 4.250 | 6788 | 284.583 | 0.46% |
| 2025-11-06 | 4.240 | 4.250 | 0.020 | 0.47% | 4.200 | 4.260 | 2978 | 125.730 | 0.20% |
| 2025-11-05 | 4.170 | 4.230 | 0.050 | 1.20% | 4.160 | 4.230 | 4491 | 187.838 | 0.30% |
| 2025-11-04 | 4.150 | 4.180 | 0.030 | 0.72% | 4.130 | 4.180 | 4740 | 197.585 | 0.32% |
| 2025-11-03 | 4.100 | 4.150 | 0.030 | 0.73% | 4.090 | 4.160 | 3396 | 139.876 | 0.23% |
| 2025-10-31 | 4.130 | 4.120 | -0.030 | -0.72% | 4.080 | 4.130 | 5645 | 231.235 | 0.38% |
| 2025-10-30 | 4.130 | 4.150 | -0.010 | -0.24% | 4.120 | 4.190 | 4134 | 171.127 | 0.28% |
| 2025-10-29 | 4.250 | 4.160 | -0.110 | -2.58% | 4.120 | 4.250 | 13394 | 560.638 | 0.90% |
| 2025-10-28 | 4.310 | 4.270 | -0.010 | -0.23% | 4.260 | 4.310 | 2551 | 108.878 | 0.17% |
| 2025-10-27 | 4.240 | 4.280 | 0.020 | 0.47% | 4.240 | 4.310 | 4098 | 175.149 | 0.28% |
| 2025-10-24 | 4.270 | 4.260 | -0.030 | -0.70% | 4.220 | 4.280 | 7421 | 315.616 | 0.50% |
| 2025-10-23 | 4.450 | 4.290 | -0.350 | -7.54% | 4.240 | 4.450 | 20776 | 899.397 | 1.40% |
| 2025-10-22 | 4.670 | 4.640 | -0.040 | -0.85% | 4.610 | 4.680 | 2762 | 128.285 | 0.19% |
| 2025-10-21 | 4.650 | 4.680 | 0.020 | 0.43% | 4.640 | 4.680 | 2199 | 102.483 | 0.15% |
| 2025-10-20 | 4.640 | 4.660 | 0.040 | 0.87% | 4.640 | 4.680 | 1026 | 47.810 | 0.07% |
| 2025-10-17 | 4.650 | 4.620 | -0.040 | -0.86% | 4.620 | 4.660 | 2814 | 130.585 | 0.19% |
| 2025-10-16 | 4.680 | 4.660 | -0.030 | -0.64% | 4.640 | 4.680 | 2722 | 126.712 | 0.18% |
| 2025-10-15 | 4.690 | 4.690 | 0.000 | 0.00% | 4.680 | 4.690 | 1234 | 57.821 | 0.08% |
| 2025-10-14 | 4.680 | 4.690 | 0.020 | 0.43% | 4.660 | 4.700 | 1040 | 48.665 | 0.07% |
| 2025-10-13 | 4.650 | 4.670 | -0.020 | -0.43% | 4.630 | 4.670 | 1462 | 67.995 | 0.10% |
| 2025-10-10 | 4.680 | 4.690 | 0.010 | 0.21% | 4.670 | 4.700 | 2749 | 128.710 | 0.19% |
| 2025-10-09 | 4.690 | 4.680 | -0.020 | -0.43% | 4.660 | 4.710 | 4226 | 197.612 | 0.29% |
| 2025-09-30 | 4.710 | 4.700 | -0.010 | -0.21% | 4.680 | 4.720 | 2008 | 94.297 | 0.14% |
| 2025-09-29 | 4.710 | 4.710 | -0.030 | -0.63% | 4.710 | 4.730 | 2705 | 127.559 | 0.18% |
| 2025-09-26 | 4.750 | 4.740 | -0.010 | -0.21% | 4.700 | 4.750 | 2870 | 135.510 | 0.19% |
| 2025-09-25 | 4.720 | 4.750 | 0.020 | 0.42% | 4.710 | 4.750 | 1437 | 67.969 | 0.10% |
| 2025-09-24 | 4.630 | 4.730 | 0.080 | 1.72% | 4.630 | 4.740 | 4048 | 190.414 | 0.27% |
| 2025-09-23 | 4.690 | 4.650 | -0.050 | -1.06% | 4.610 | 4.700 | 3926 | 182.752 | 0.26% |
| 2025-09-22 | 4.770 | 4.700 | -0.050 | -1.05% | 4.680 | 4.770 | 5046 | 237.669 | 0.34% |
| 2025-09-19 | 4.770 | 4.750 | -0.020 | -0.42% | 4.750 | 4.780 | 2502 | 119.099 | 0.17% |
| 2025-09-18 | 4.790 | 4.770 | -0.020 | -0.42% | 4.730 | 4.790 | 5184 | 246.891 | 0.35% |
| 2025-09-17 | 4.710 | 4.790 | 0.090 | 1.91% | 4.710 | 4.800 | 10608 | 505.076 | 0.72% |
| 2025-09-16 | 4.700 | 4.700 | -0.010 | -0.21% | 4.680 | 4.710 | 2679 | 125.706 | 0.18% |
| 2025-09-15 | 4.730 | 4.710 | -0.020 | -0.42% | 4.700 | 4.740 | 1130 | 53.215 | 0.08% |
| 2025-09-12 | 4.730 | 4.730 | 0.000 | 0.00% | 4.700 | 4.750 | 3010 | 142.290 | 0.20% |
| 2025-09-11 | 4.700 | 4.730 | 0.020 | 0.42% | 4.680 | 4.730 | 1758 | 82.658 | 0.12% |
| 2025-09-10 | 4.710 | 4.710 | 0.000 | 0.00% | 4.690 | 4.730 | 1561 | 73.428 | 0.11% |
| 2025-09-09 | 4.730 | 4.710 | -0.030 | -0.63% | 4.670 | 4.750 | 3431 | 161.422 | 0.23% |
| 2025-09-08 | 4.720 | 4.740 | 0.040 | 0.85% | 4.710 | 4.760 | 3276 | 155.244 | 0.22% |
| 2025-09-05 | 4.640 | 4.700 | 0.050 | 1.08% | 4.640 | 4.700 | 2630 | 123.101 | 0.18% |
| 2025-09-04 | 4.630 | 4.650 | -0.010 | -0.21% | 4.610 | 4.660 | 6567 | 304.559 | 0.44% |
| 2025-09-03 | 4.680 | 4.660 | -0.040 | -0.85% | 4.630 | 4.700 | 6945 | 323.968 | 0.47% |
| 2025-09-02 | 4.740 | 4.700 | -0.040 | -0.84% | 4.680 | 4.740 | 5797 | 272.994 | 0.39% |
| 2025-09-01 | 4.780 | 4.740 | -0.040 | -0.84% | 4.720 | 4.780 | 3887 | 184.107 | 0.26% |
| 2025-08-29 | 4.730 | 4.780 | 0.050 | 1.06% | 4.730 | 4.800 | 7810 | 372.933 | 0.53% |
| 2025-08-28 | 4.750 | 4.730 | 0.050 | 1.07% | 4.680 | 4.760 | 7655 | 361.550 | 0.52% |
| 2025-08-27 | 4.680 | 4.680 | -0.010 | -0.21% | 4.650 | 4.780 | 10803 | 510.925 | 0.73% |
| 2025-08-26 | 4.730 | 4.690 | -0.040 | -0.85% | 4.650 | 4.760 | 9654 | 457.000 | 0.65% |
| 2025-08-25 | 4.600 | 4.730 | 0.130 | 2.83% | 4.580 | 4.740 | 24492 | 1153.698 | 1.65% |
| 2025-08-22 | 4.650 | 4.600 | -0.040 | -0.86% | 4.500 | 4.730 | 22016 | 1006.778 | 1.49% |
| 2025-08-21 | 4.530 | 4.640 | 0.090 | 1.98% | 4.520 | 4.800 | 33684 | 1576.723 | 2.27% |
| 2025-08-20 | 4.530 | 4.550 | 0.000 | 0.00% | 4.490 | 4.560 | 7565 | 342.764 | 0.51% |
| 2025-08-19 | 4.530 | 4.550 | 0.020 | 0.44% | 4.510 | 4.570 | 10206 | 463.705 | 0.69% |
| 2025-08-18 | 4.490 | 4.530 | 0.050 | 1.12% | 4.490 | 4.530 | 4512 | 203.925 | 0.30% |
| 2025-08-15 | 4.430 | 4.480 | 0.050 | 1.13% | 4.430 | 4.480 | 2688 | 119.993 | 0.18% |
深证大盘股票行情在线 K线走势图
(200521)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
