(200553)股票行情
(200553)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 | 2.520 | 2.520 | 0.000 | 0.00% | 2.510 | 2.520 | 85 | 2.147 | 0.01% |
| 2025-12-11 | 2.540 | 2.520 | 0.010 | 0.40% | 2.480 | 2.540 | 254 | 6.335 | 0.02% |
| 2025-12-10 | 2.550 | 2.510 | 0.020 | 0.80% | 2.490 | 2.550 | 225 | 5.667 | 0.01% |
| 2025-12-09 | 2.560 | 2.490 | -0.050 | -1.97% | 2.490 | 2.560 | 424 | 10.573 | 0.03% |
| 2025-12-08 | 2.500 | 2.540 | 0.000 | 0.00% | 2.500 | 2.540 | 241 | 6.056 | 0.02% |
| 2025-12-05 | 2.540 | 2.540 | 0.030 | 1.20% | 2.500 | 2.540 | 582 | 14.640 | 0.04% |
| 2025-12-04 | 2.550 | 2.510 | -0.050 | -1.95% | 2.500 | 2.550 | 1026 | 25.707 | 0.07% |
| 2025-12-03 | 2.480 | 2.560 | 0.010 | 0.39% | 2.480 | 2.560 | 252 | 6.392 | 0.02% |
| 2025-12-02 | 2.510 | 2.550 | 0.000 | 0.00% | 2.510 | 2.550 | 241 | 6.068 | 0.02% |
| 2025-12-01 | 2.550 | 2.550 | 0.000 | 0.00% | 2.510 | 2.560 | 718 | 18.170 | 0.05% |
| 2025-11-28 | 2.490 | 2.550 | -0.010 | -0.39% | 2.490 | 2.550 | 465 | 11.659 | 0.03% |
| 2025-11-27 | 2.460 | 2.560 | 0.010 | 0.39% | 2.460 | 2.580 | 136 | 3.436 | 0.01% |
| 2025-11-26 | 2.560 | 2.550 | 0.000 | 0.00% | 2.530 | 2.560 | 475 | 12.112 | 0.03% |
| 2025-11-25 | 2.480 | 2.550 | 0.070 | 2.82% | 2.480 | 2.550 | 390 | 9.780 | 0.03% |
| 2025-11-24 | 2.480 | 2.480 | -0.010 | -0.40% | 2.460 | 2.490 | 468 | 11.578 | 0.03% |
| 2025-11-21 | 2.540 | 2.490 | -0.060 | -2.35% | 2.490 | 2.610 | 1268 | 32.105 | 0.08% |
| 2025-11-20 | 2.580 | 2.550 | 0.000 | 0.00% | 2.550 | 2.580 | 366 | 9.356 | 0.02% |
| 2025-11-19 | 2.560 | 2.550 | -0.020 | -0.78% | 2.550 | 2.600 | 324 | 8.288 | 0.02% |
| 2025-11-18 | 2.620 | 2.570 | -0.040 | -1.53% | 2.550 | 2.620 | 470 | 12.088 | 0.03% |
| 2025-11-17 | 2.670 | 2.610 | -0.060 | -2.25% | 2.570 | 2.670 | 934 | 24.497 | 0.06% |
| 2025-11-14 | 2.640 | 2.670 | -0.010 | -0.37% | 2.640 | 2.690 | 322 | 8.554 | 0.02% |
| 2025-11-13 | 2.640 | 2.680 | 0.020 | 0.75% | 2.640 | 2.680 | 406 | 10.811 | 0.03% |
| 2025-11-12 | 2.620 | 2.660 | 0.010 | 0.38% | 2.610 | 2.660 | 227 | 5.954 | 0.01% |
| 2025-11-11 | 2.670 | 2.650 | -0.020 | -0.75% | 2.650 | 2.680 | 1279 | 34.058 | 0.08% |
| 2025-11-10 | 2.630 | 2.670 | 0.040 | 1.52% | 2.620 | 2.700 | 2069 | 54.945 | 0.14% |
| 2025-11-07 | 2.590 | 2.630 | 0.040 | 1.54% | 2.590 | 2.640 | 2526 | 66.293 | 0.17% |
| 2025-11-06 | 2.560 | 2.590 | 0.010 | 0.39% | 2.560 | 2.590 | 970 | 24.988 | 0.06% |
| 2025-11-05 | 2.560 | 2.580 | 0.000 | 0.00% | 2.550 | 2.580 | 247 | 6.321 | 0.02% |
| 2025-11-04 | 2.550 | 2.580 | -0.010 | -0.39% | 2.550 | 2.580 | 1393 | 35.631 | 0.09% |
| 2025-11-03 | 2.570 | 2.590 | 0.020 | 0.78% | 2.540 | 2.590 | 931 | 23.933 | 0.06% |
| 2025-10-31 | 2.560 | 2.570 | 0.000 | 0.00% | 2.540 | 2.590 | 1825 | 47.004 | 0.12% |
| 2025-10-30 | 2.560 | 2.570 | -0.030 | -1.15% | 2.530 | 2.580 | 1441 | 36.660 | 0.09% |
| 2025-10-29 | 2.570 | 2.600 | -0.010 | -0.38% | 2.560 | 2.600 | 1480 | 38.125 | 0.10% |
| 2025-10-28 | 2.600 | 2.610 | 0.010 | 0.38% | 2.590 | 2.620 | 490 | 12.744 | 0.03% |
| 2025-10-27 | 2.590 | 2.600 | 0.000 | 0.00% | 2.570 | 2.600 | 843 | 21.778 | 0.06% |
| 2025-10-24 | 2.590 | 2.600 | 0.010 | 0.39% | 2.580 | 2.610 | 427 | 11.064 | 0.03% |
| 2025-10-23 | 2.590 | 2.590 | -0.040 | -1.52% | 2.580 | 2.600 | 1533 | 39.748 | 0.10% |
| 2025-10-22 | 2.610 | 2.630 | -0.010 | -0.38% | 2.590 | 2.630 | 2966 | 77.135 | 0.19% |
| 2025-10-21 | 2.610 | 2.640 | -0.040 | -1.49% | 2.600 | 2.670 | 2272 | 59.700 | 0.15% |
| 2025-10-20 | 2.700 | 2.680 | -0.020 | -0.74% | 2.590 | 2.700 | 1463 | 38.674 | 0.10% |
| 2025-10-17 | 2.730 | 2.700 | -0.050 | -1.82% | 2.700 | 2.730 | 1347 | 36.636 | 0.09% |
| 2025-10-16 | 2.790 | 2.750 | -0.050 | -1.79% | 2.730 | 2.790 | 789 | 21.645 | 0.05% |
| 2025-10-15 | 2.730 | 2.800 | 0.010 | 0.36% | 2.720 | 2.840 | 2707 | 74.275 | 0.18% |
| 2025-10-14 | 2.760 | 2.790 | 0.030 | 1.09% | 2.760 | 2.800 | 475 | 13.206 | 0.03% |
| 2025-10-13 | 2.750 | 2.760 | -0.010 | -0.36% | 2.730 | 2.770 | 426 | 11.693 | 0.03% |
| 2025-10-10 | 2.780 | 2.770 | 0.000 | 0.00% | 2.740 | 2.790 | 2619 | 72.476 | 0.17% |
| 2025-10-09 | 2.770 | 2.770 | -0.010 | -0.36% | 2.720 | 2.770 | 567 | 15.570 | 0.04% |
| 2025-09-30 | 2.750 | 2.780 | 0.010 | 0.36% | 2.750 | 2.790 | 863 | 23.975 | 0.06% |
| 2025-09-29 | 2.730 | 2.770 | 0.030 | 1.09% | 2.730 | 2.780 | 1369 | 37.795 | 0.09% |
| 2025-09-26 | 2.810 | 2.740 | -0.090 | -3.18% | 2.700 | 2.840 | 2015 | 55.320 | 0.13% |
| 2025-09-25 | 2.820 | 2.830 | -0.020 | -0.70% | 2.770 | 2.840 | 505 | 14.104 | 0.03% |
| 2025-09-24 | 2.800 | 2.850 | 0.030 | 1.06% | 2.780 | 2.850 | 718 | 20.208 | 0.05% |
| 2025-09-23 | 2.910 | 2.820 | -0.090 | -3.09% | 2.750 | 2.910 | 1748 | 49.193 | 0.11% |
| 2025-09-22 | 2.940 | 2.910 | -0.020 | -0.68% | 2.910 | 2.940 | 428 | 12.468 | 0.03% |
| 2025-09-19 | 2.940 | 2.930 | 0.000 | 0.00% | 2.910 | 2.940 | 552 | 16.123 | 0.04% |
| 2025-09-18 | 2.900 | 2.930 | 0.030 | 1.03% | 2.890 | 2.940 | 1803 | 52.487 | 0.12% |
| 2025-09-17 | 2.910 | 2.900 | -0.010 | -0.34% | 2.890 | 2.920 | 1673 | 48.542 | 0.11% |
| 2025-09-16 | 2.960 | 2.910 | -0.050 | -1.69% | 2.900 | 2.960 | 3369 | 98.412 | 0.22% |
| 2025-09-15 | 2.970 | 2.960 | 0.000 | 0.00% | 2.940 | 2.970 | 530 | 15.654 | 0.03% |
| 2025-09-12 | 2.990 | 2.960 | -0.030 | -1.00% | 2.950 | 2.990 | 1765 | 52.262 | 0.12% |
| 2025-09-11 | 3.030 | 2.990 | 0.010 | 0.34% | 2.980 | 3.040 | 518 | 15.568 | 0.03% |
| 2025-09-10 | 2.980 | 2.980 | -0.040 | -1.32% | 2.970 | 2.990 | 1105 | 32.921 | 0.07% |
| 2025-09-09 | 3.050 | 3.020 | -0.020 | -0.66% | 2.980 | 3.050 | 248 | 7.439 | 0.02% |
| 2025-09-08 | 3.000 | 3.040 | 0.030 | 1.00% | 3.000 | 3.040 | 808 | 24.368 | 0.05% |
| 2025-09-05 | 3.050 | 3.010 | 0.010 | 0.33% | 3.000 | 3.050 | 928 | 27.877 | 0.06% |
| 2025-09-04 | 2.990 | 3.000 | -0.010 | -0.33% | 2.970 | 3.010 | 432 | 12.908 | 0.03% |
| 2025-09-03 | 2.960 | 3.010 | 0.000 | 0.00% | 2.950 | 3.010 | 1089 | 32.441 | 0.07% |
| 2025-09-02 | 2.990 | 3.010 | -0.010 | -0.33% | 2.960 | 3.010 | 2034 | 60.597 | 0.13% |
| 2025-09-01 | 2.910 | 3.020 | 0.110 | 3.78% | 2.910 | 3.100 | 6780 | 204.941 | 0.44% |
| 2025-08-29 | 2.910 | 2.910 | 0.000 | 0.00% | 2.900 | 2.950 | 3205 | 93.247 | 0.21% |
| 2025-08-28 | 2.940 | 2.910 | -0.020 | -0.68% | 2.890 | 2.960 | 2917 | 85.113 | 0.19% |
| 2025-08-27 | 3.010 | 2.930 | -0.050 | -1.68% | 2.920 | 3.010 | 2300 | 68.066 | 0.15% |
| 2025-08-26 | 2.980 | 2.980 | -0.030 | -1.00% | 2.970 | 3.010 | 2426 | 72.316 | 0.16% |
| 2025-08-25 | 3.040 | 3.010 | -0.030 | -0.99% | 3.000 | 3.040 | 2336 | 70.272 | 0.15% |
| 2025-08-22 | 3.060 | 3.040 | 0.000 | 0.00% | 2.960 | 3.060 | 1733 | 52.120 | 0.11% |
| 2025-08-21 | 2.990 | 3.040 | 0.040 | 1.33% | 2.970 | 3.060 | 5472 | 166.113 | 0.36% |
| 2025-08-20 | 3.010 | 3.000 | -0.050 | -1.64% | 2.920 | 3.020 | 4492 | 133.761 | 0.29% |
| 2025-08-19 | 3.060 | 3.050 | 0.000 | 0.00% | 3.030 | 3.070 | 2612 | 79.438 | 0.17% |
| 2025-08-18 | 2.980 | 3.050 | 0.080 | 2.69% | 2.950 | 3.060 | 5740 | 173.048 | 0.38% |
| 2025-08-15 | 2.820 | 2.970 | 0.120 | 4.21% | 2.820 | 3.140 | 5931 | 176.923 | 0.39% |
深证大盘股票行情在线 K线走势图
(200553)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
