(200539)股票行情
(200539)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 | 1.780 | 1.800 | 0.020 | 1.12% | 1.770 | 1.800 | 5735 | 102.575 | 0.07% |
| 2025-12-11 | 1.810 | 1.780 | -0.030 | -1.66% | 1.780 | 1.810 | 3648 | 65.244 | 0.05% |
| 2025-12-10 | 1.800 | 1.810 | 0.000 | 0.00% | 1.790 | 1.810 | 7152 | 128.643 | 0.09% |
| 2025-12-09 | 1.800 | 1.810 | 0.010 | 0.56% | 1.790 | 1.810 | 5280 | 94.984 | 0.07% |
| 2025-12-08 | 1.800 | 1.800 | 0.000 | 0.00% | 1.790 | 1.800 | 1833 | 32.888 | 0.02% |
| 2025-12-05 | 1.800 | 1.800 | 0.000 | 0.00% | 1.790 | 1.800 | 1363 | 24.444 | 0.02% |
| 2025-12-04 | 1.800 | 1.800 | 0.000 | 0.00% | 1.780 | 1.800 | 2534 | 45.496 | 0.03% |
| 2025-12-03 | 1.790 | 1.800 | -0.010 | -0.55% | 1.770 | 1.810 | 6773 | 120.832 | 0.08% |
| 2025-12-02 | 1.800 | 1.810 | 0.020 | 1.12% | 1.790 | 1.810 | 3493 | 62.890 | 0.04% |
| 2025-12-01 | 1.790 | 1.790 | 0.000 | 0.00% | 1.790 | 1.800 | 1040 | 18.677 | 0.01% |
| 2025-11-28 | 1.790 | 1.790 | -0.010 | -0.56% | 1.790 | 1.810 | 3114 | 55.861 | 0.04% |
| 2025-11-27 | 1.790 | 1.800 | 0.000 | 0.00% | 1.790 | 1.800 | 865 | 15.539 | 0.01% |
| 2025-11-26 | 1.800 | 1.800 | -0.010 | -0.55% | 1.790 | 1.810 | 3937 | 70.878 | 0.05% |
| 2025-11-25 | 1.770 | 1.810 | 0.020 | 1.12% | 1.770 | 1.810 | 2737 | 49.121 | 0.03% |
| 2025-11-24 | 1.790 | 1.790 | 0.000 | 0.00% | 1.770 | 1.790 | 4709 | 83.822 | 0.06% |
| 2025-11-21 | 1.800 | 1.790 | -0.010 | -0.56% | 1.770 | 1.810 | 7350 | 131.211 | 0.09% |
| 2025-11-20 | 1.810 | 1.800 | -0.020 | -1.10% | 1.800 | 1.810 | 2057 | 37.169 | 0.03% |
| 2025-11-19 | 1.810 | 1.820 | 0.000 | 0.00% | 1.810 | 1.820 | 3072 | 55.623 | 0.04% |
| 2025-11-18 | 1.820 | 1.820 | -0.010 | -0.55% | 1.810 | 1.830 | 2939 | 53.364 | 0.04% |
| 2025-11-17 | 1.830 | 1.830 | -0.010 | -0.54% | 1.820 | 1.830 | 4026 | 73.434 | 0.05% |
| 2025-11-14 | 1.840 | 1.840 | 0.000 | 0.00% | 1.820 | 1.840 | 4524 | 82.937 | 0.06% |
| 2025-11-13 | 1.830 | 1.840 | 0.000 | 0.00% | 1.820 | 1.840 | 7422 | 135.826 | 0.09% |
| 2025-11-12 | 1.840 | 1.840 | 0.000 | 0.00% | 1.830 | 1.840 | 6240 | 114.273 | 0.08% |
| 2025-11-11 | 1.840 | 1.840 | 0.000 | 0.00% | 1.830 | 1.840 | 2118 | 38.926 | 0.03% |
| 2025-11-10 | 1.830 | 1.840 | 0.000 | 0.00% | 1.830 | 1.840 | 4174 | 76.621 | 0.05% |
| 2025-11-07 | 1.840 | 1.840 | 0.000 | 0.00% | 1.830 | 1.840 | 4862 | 89.214 | 0.06% |
| 2025-11-06 | 1.840 | 1.840 | 0.000 | 0.00% | 1.830 | 1.840 | 6128 | 112.436 | 0.08% |
| 2025-11-05 | 1.840 | 1.840 | 0.000 | 0.00% | 1.830 | 1.850 | 9766 | 179.322 | 0.12% |
| 2025-11-04 | 1.840 | 1.840 | 0.000 | 0.00% | 1.830 | 1.840 | 4018 | 73.633 | 0.05% |
| 2025-11-03 | 1.840 | 1.840 | 0.000 | 0.00% | 1.830 | 1.840 | 3588 | 65.840 | 0.04% |
| 2025-10-31 | 1.850 | 1.840 | -0.010 | -0.54% | 1.800 | 1.860 | 19973 | 364.649 | 0.25% |
| 2025-10-30 | 1.850 | 1.850 | 0.000 | 0.00% | 1.830 | 1.850 | 4131 | 76.074 | 0.05% |
| 2025-10-29 | 1.850 | 1.850 | 0.000 | 0.00% | 1.840 | 1.850 | 3928 | 72.398 | 0.05% |
| 2025-10-28 | 1.830 | 1.850 | 0.010 | 0.54% | 1.830 | 1.850 | 5800 | 106.707 | 0.07% |
| 2025-10-27 | 1.820 | 1.840 | 0.030 | 1.66% | 1.810 | 1.850 | 18970 | 347.274 | 0.24% |
| 2025-10-24 | 1.810 | 1.810 | -0.010 | -0.55% | 1.800 | 1.820 | 4706 | 85.194 | 0.06% |
| 2025-10-23 | 1.810 | 1.820 | 0.010 | 0.55% | 1.800 | 1.820 | 4374 | 79.216 | 0.05% |
| 2025-10-22 | 1.810 | 1.810 | 0.000 | 0.00% | 1.800 | 1.820 | 3741 | 67.652 | 0.05% |
| 2025-10-21 | 1.800 | 1.810 | 0.000 | 0.00% | 1.790 | 1.810 | 8310 | 149.740 | 0.10% |
| 2025-10-20 | 1.800 | 1.810 | 0.010 | 0.56% | 1.790 | 1.810 | 5437 | 97.909 | 0.07% |
| 2025-10-17 | 1.810 | 1.800 | -0.020 | -1.10% | 1.800 | 1.820 | 4741 | 85.914 | 0.06% |
| 2025-10-16 | 1.830 | 1.820 | -0.020 | -1.09% | 1.810 | 1.830 | 10359 | 188.814 | 0.13% |
| 2025-10-15 | 1.830 | 1.840 | 0.000 | 0.00% | 1.820 | 1.840 | 3805 | 69.617 | 0.05% |
| 2025-10-14 | 1.830 | 1.840 | 0.000 | 0.00% | 1.820 | 1.840 | 3762 | 68.924 | 0.05% |
| 2025-10-13 | 1.820 | 1.840 | 0.000 | 0.00% | 1.820 | 1.840 | 4320 | 78.720 | 0.05% |
| 2025-10-10 | 1.820 | 1.840 | 0.010 | 0.55% | 1.820 | 1.840 | 2320 | 42.536 | 0.03% |
| 2025-10-09 | 1.810 | 1.830 | 0.010 | 0.55% | 1.810 | 1.860 | 9086 | 167.093 | 0.11% |
| 2025-09-30 | 1.820 | 1.820 | -0.010 | -0.55% | 1.810 | 1.830 | 8757 | 159.232 | 0.11% |
| 2025-09-29 | 1.840 | 1.830 | -0.010 | -0.54% | 1.820 | 1.840 | 5544 | 101.400 | 0.07% |
| 2025-09-26 | 1.840 | 1.840 | -0.010 | -0.54% | 1.830 | 1.850 | 5377 | 98.832 | 0.07% |
| 2025-09-25 | 1.870 | 1.850 | -0.020 | -1.07% | 1.840 | 1.870 | 10691 | 198.079 | 0.13% |
| 2025-09-24 | 1.850 | 1.870 | 0.020 | 1.08% | 1.850 | 1.870 | 9827 | 182.978 | 0.12% |
| 2025-09-23 | 1.860 | 1.850 | 0.000 | 0.00% | 1.830 | 1.860 | 5844 | 107.408 | 0.07% |
| 2025-09-22 | 1.850 | 1.850 | 0.010 | 0.54% | 1.840 | 1.860 | 5327 | 98.576 | 0.07% |
| 2025-09-19 | 1.850 | 1.840 | -0.010 | -0.54% | 1.840 | 1.850 | 4423 | 81.580 | 0.06% |
| 2025-09-18 | 1.860 | 1.850 | -0.010 | -0.54% | 1.850 | 1.860 | 5175 | 95.814 | 0.06% |
| 2025-09-17 | 1.870 | 1.860 | -0.010 | -0.53% | 1.850 | 1.870 | 5905 | 109.776 | 0.07% |
| 2025-09-16 | 1.860 | 1.870 | 0.000 | 0.00% | 1.860 | 1.880 | 4029 | 75.255 | 0.05% |
| 2025-09-15 | 1.880 | 1.870 | -0.010 | -0.53% | 1.860 | 1.880 | 7407 | 138.625 | 0.09% |
| 2025-09-12 | 1.880 | 1.880 | 0.000 | 0.00% | 1.870 | 1.880 | 3402 | 63.660 | 0.04% |
| 2025-09-11 | 1.870 | 1.880 | 0.010 | 0.53% | 1.860 | 1.890 | 12808 | 240.164 | 0.16% |
| 2025-09-10 | 1.850 | 1.870 | 0.010 | 0.54% | 1.850 | 1.880 | 9185 | 171.407 | 0.12% |
| 2025-09-09 | 1.860 | 1.860 | 0.000 | 0.00% | 1.850 | 1.860 | 5543 | 102.631 | 0.07% |
| 2025-09-08 | 1.860 | 1.860 | 0.000 | 0.00% | 1.850 | 1.870 | 7587 | 140.799 | 0.10% |
| 2025-09-05 | 1.850 | 1.860 | 0.010 | 0.54% | 1.840 | 1.860 | 9677 | 178.859 | 0.12% |
| 2025-09-04 | 1.850 | 1.850 | 0.010 | 0.54% | 1.840 | 1.850 | 4038 | 74.443 | 0.05% |
| 2025-09-03 | 1.860 | 1.840 | -0.020 | -1.08% | 1.840 | 1.860 | 4547 | 83.939 | 0.06% |
| 2025-09-02 | 1.860 | 1.860 | 0.000 | 0.00% | 1.850 | 1.870 | 7566 | 140.689 | 0.09% |
| 2025-09-01 | 1.860 | 1.860 | 0.000 | 0.00% | 1.860 | 1.880 | 10646 | 198.707 | 0.13% |
| 2025-08-29 | 1.860 | 1.860 | 0.000 | 0.00% | 1.850 | 1.870 | 3600 | 67.005 | 0.05% |
| 2025-08-28 | 1.860 | 1.860 | 0.000 | 0.00% | 1.850 | 1.870 | 8410 | 156.324 | 0.11% |
| 2025-08-27 | 1.870 | 1.860 | -0.020 | -1.06% | 1.860 | 1.890 | 11585 | 216.878 | 0.15% |
| 2025-08-26 | 1.890 | 1.880 | -0.010 | -0.53% | 1.870 | 1.900 | 13342 | 251.211 | 0.17% |
| 2025-08-25 | 1.880 | 1.890 | 0.000 | 0.00% | 1.880 | 1.900 | 9860 | 186.046 | 0.12% |
| 2025-08-22 | 1.880 | 1.890 | 0.010 | 0.53% | 1.870 | 1.890 | 6225 | 116.968 | 0.08% |
| 2025-08-21 | 1.890 | 1.880 | -0.010 | -0.53% | 1.870 | 1.890 | 11295 | 212.643 | 0.14% |
| 2025-08-20 | 1.870 | 1.890 | 0.010 | 0.53% | 1.870 | 1.890 | 8195 | 153.580 | 0.10% |
| 2025-08-19 | 1.870 | 1.880 | 0.000 | 0.00% | 1.870 | 1.880 | 7327 | 137.136 | 0.09% |
| 2025-08-18 | 1.860 | 1.880 | 0.010 | 0.53% | 1.850 | 1.880 | 10443 | 194.721 | 0.13% |
| 2025-08-15 | 1.850 | 1.870 | 0.010 | 0.54% | 1.850 | 1.870 | 7586 | 140.968 | 0.10% |
深证大盘股票行情在线 K线走势图
(200539)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
