(200761)股票行情
(200761)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 | 1.200 | 1.200 | 0.010 | 0.84% | 1.180 | 1.200 | 4224 | 49.998 | 0.11% |
| 2025-12-11 | 1.190 | 1.190 | -0.010 | -0.83% | 1.180 | 1.200 | 1536 | 18.272 | 0.04% |
| 2025-12-10 | 1.190 | 1.200 | 0.000 | 0.00% | 1.180 | 1.200 | 853 | 10.138 | 0.02% |
| 2025-12-09 | 1.200 | 1.200 | 0.000 | 0.00% | 1.190 | 1.210 | 1519 | 18.194 | 0.04% |
| 2025-12-08 | 1.210 | 1.200 | -0.020 | -1.64% | 1.200 | 1.220 | 4669 | 56.223 | 0.12% |
| 2025-12-05 | 1.210 | 1.220 | 0.000 | 0.00% | 1.200 | 1.220 | 5475 | 65.872 | 0.14% |
| 2025-12-04 | 1.210 | 1.220 | 0.010 | 0.83% | 1.200 | 1.220 | 2135 | 25.783 | 0.05% |
| 2025-12-03 | 1.210 | 1.210 | -0.010 | -0.82% | 1.200 | 1.210 | 1914 | 23.025 | 0.05% |
| 2025-12-02 | 1.220 | 1.220 | 0.000 | 0.00% | 1.200 | 1.220 | 1745 | 21.116 | 0.04% |
| 2025-12-01 | 1.210 | 1.220 | 0.010 | 0.83% | 1.210 | 1.220 | 1225 | 14.834 | 0.03% |
| 2025-11-28 | 1.200 | 1.210 | 0.000 | 0.00% | 1.200 | 1.210 | 2506 | 30.106 | 0.06% |
| 2025-11-27 | 1.200 | 1.210 | 0.000 | 0.00% | 1.200 | 1.210 | 2674 | 32.215 | 0.07% |
| 2025-11-26 | 1.210 | 1.210 | 0.000 | 0.00% | 1.200 | 1.220 | 5171 | 62.171 | 0.13% |
| 2025-11-25 | 1.220 | 1.210 | -0.010 | -0.82% | 1.210 | 1.230 | 5106 | 62.103 | 0.13% |
| 2025-11-24 | 1.220 | 1.220 | 0.010 | 0.83% | 1.220 | 1.230 | 2718 | 33.168 | 0.07% |
| 2025-11-21 | 1.230 | 1.210 | -0.030 | -2.42% | 1.210 | 1.230 | 7803 | 95.025 | 0.20% |
| 2025-11-20 | 1.240 | 1.240 | 0.000 | 0.00% | 1.230 | 1.250 | 4148 | 51.239 | 0.10% |
| 2025-11-19 | 1.230 | 1.240 | 0.000 | 0.00% | 1.230 | 1.250 | 2448 | 30.284 | 0.06% |
| 2025-11-18 | 1.250 | 1.240 | -0.010 | -0.80% | 1.240 | 1.250 | 3660 | 45.563 | 0.09% |
| 2025-11-17 | 1.250 | 1.250 | -0.010 | -0.79% | 1.240 | 1.260 | 2232 | 27.877 | 0.06% |
| 2025-11-14 | 1.260 | 1.260 | 0.000 | 0.00% | 1.250 | 1.260 | 871 | 10.962 | 0.02% |
| 2025-11-13 | 1.240 | 1.260 | 0.010 | 0.80% | 1.240 | 1.260 | 5055 | 62.965 | 0.13% |
| 2025-11-12 | 1.250 | 1.250 | -0.010 | -0.79% | 1.240 | 1.260 | 880 | 10.939 | 0.02% |
| 2025-11-11 | 1.250 | 1.260 | 0.010 | 0.80% | 1.250 | 1.260 | 5605 | 70.466 | 0.14% |
| 2025-11-10 | 1.250 | 1.250 | -0.010 | -0.79% | 1.240 | 1.260 | 2099 | 26.236 | 0.05% |
| 2025-11-07 | 1.240 | 1.260 | 0.010 | 0.80% | 1.240 | 1.260 | 3739 | 46.742 | 0.09% |
| 2025-11-06 | 1.230 | 1.250 | 0.010 | 0.81% | 1.230 | 1.250 | 5743 | 71.206 | 0.14% |
| 2025-11-05 | 1.230 | 1.240 | 0.000 | 0.00% | 1.220 | 1.240 | 1452 | 17.866 | 0.04% |
| 2025-11-04 | 1.240 | 1.240 | 0.000 | 0.00% | 1.220 | 1.240 | 5391 | 66.377 | 0.13% |
| 2025-11-03 | 1.240 | 1.240 | 0.000 | 0.00% | 1.230 | 1.240 | 972 | 11.970 | 0.02% |
| 2025-10-31 | 1.230 | 1.240 | 0.000 | 0.00% | 1.230 | 1.240 | 6618 | 81.419 | 0.17% |
| 2025-10-30 | 1.240 | 1.240 | -0.010 | -0.80% | 1.230 | 1.250 | 4919 | 60.998 | 0.12% |
| 2025-10-29 | 1.250 | 1.250 | -0.010 | -0.79% | 1.220 | 1.250 | 13402 | 165.685 | 0.34% |
| 2025-10-28 | 1.260 | 1.260 | 0.000 | 0.00% | 1.240 | 1.260 | 1990 | 24.890 | 0.05% |
| 2025-10-27 | 1.240 | 1.260 | 0.030 | 2.44% | 1.240 | 1.260 | 8657 | 108.165 | 0.22% |
| 2025-10-24 | 1.250 | 1.230 | -0.020 | -1.60% | 1.230 | 1.250 | 15731 | 194.900 | 0.39% |
| 2025-10-23 | 1.270 | 1.250 | -0.030 | -2.34% | 1.240 | 1.290 | 27250 | 341.769 | 0.68% |
| 2025-10-22 | 1.280 | 1.280 | 0.000 | 0.00% | 1.270 | 1.290 | 1804 | 23.093 | 0.05% |
| 2025-10-21 | 1.270 | 1.280 | 0.000 | 0.00% | 1.270 | 1.290 | 3860 | 49.542 | 0.10% |
| 2025-10-20 | 1.280 | 1.280 | 0.010 | 0.79% | 1.270 | 1.280 | 783 | 9.958 | 0.02% |
| 2025-10-17 | 1.270 | 1.270 | -0.010 | -0.78% | 1.270 | 1.290 | 3530 | 44.928 | 0.09% |
| 2025-10-16 | 1.280 | 1.280 | -0.010 | -0.78% | 1.280 | 1.290 | 4502 | 57.652 | 0.11% |
| 2025-10-15 | 1.280 | 1.290 | 0.010 | 0.78% | 1.280 | 1.290 | 4692 | 60.063 | 0.12% |
| 2025-10-14 | 1.300 | 1.280 | -0.010 | -0.78% | 1.280 | 1.300 | 5668 | 72.644 | 0.14% |
| 2025-10-13 | 1.280 | 1.290 | -0.010 | -0.77% | 1.280 | 1.300 | 4324 | 55.572 | 0.11% |
| 2025-10-10 | 1.290 | 1.300 | -0.010 | -0.76% | 1.290 | 1.310 | 2289 | 29.688 | 0.06% |
| 2025-10-09 | 1.280 | 1.310 | 0.030 | 2.34% | 1.280 | 1.310 | 10102 | 130.867 | 0.25% |
| 2025-09-30 | 1.280 | 1.280 | 0.000 | 0.00% | 1.270 | 1.280 | 870 | 11.122 | 0.02% |
| 2025-09-29 | 1.290 | 1.280 | -0.010 | -0.78% | 1.270 | 1.290 | 10830 | 137.930 | 0.27% |
| 2025-09-26 | 1.300 | 1.290 | -0.010 | -0.77% | 1.280 | 1.300 | 1659 | 21.250 | 0.04% |
| 2025-09-25 | 1.290 | 1.300 | 0.000 | 0.00% | 1.280 | 1.300 | 2703 | 34.656 | 0.07% |
| 2025-09-24 | 1.280 | 1.300 | 0.010 | 0.78% | 1.280 | 1.300 | 1628 | 21.005 | 0.04% |
| 2025-09-23 | 1.300 | 1.290 | -0.010 | -0.77% | 1.270 | 1.310 | 7096 | 91.379 | 0.18% |
| 2025-09-22 | 1.300 | 1.300 | -0.010 | -0.76% | 1.280 | 1.300 | 6716 | 86.631 | 0.17% |
| 2025-09-19 | 1.310 | 1.310 | 0.000 | 0.00% | 1.290 | 1.310 | 2216 | 28.741 | 0.06% |
| 2025-09-18 | 1.320 | 1.310 | -0.020 | -1.50% | 1.290 | 1.330 | 7226 | 94.527 | 0.18% |
| 2025-09-17 | 1.320 | 1.330 | 0.010 | 0.76% | 1.310 | 1.330 | 2288 | 30.155 | 0.06% |
| 2025-09-16 | 1.320 | 1.320 | 0.000 | 0.00% | 1.310 | 1.330 | 4315 | 56.865 | 0.11% |
| 2025-09-15 | 1.310 | 1.320 | 0.010 | 0.76% | 1.290 | 1.320 | 7230 | 94.693 | 0.18% |
| 2025-09-12 | 1.290 | 1.310 | 0.020 | 1.55% | 1.290 | 1.320 | 14024 | 182.951 | 0.35% |
| 2025-09-11 | 1.270 | 1.290 | 0.010 | 0.78% | 1.260 | 1.290 | 12997 | 166.004 | 0.32% |
| 2025-09-10 | 1.270 | 1.280 | 0.000 | 0.00% | 1.270 | 1.280 | 2873 | 36.659 | 0.07% |
| 2025-09-09 | 1.290 | 1.280 | -0.010 | -0.78% | 1.270 | 1.290 | 7845 | 100.051 | 0.20% |
| 2025-09-08 | 1.290 | 1.290 | 0.000 | 0.00% | 1.280 | 1.300 | 5408 | 69.516 | 0.14% |
| 2025-09-05 | 1.260 | 1.290 | 0.020 | 1.57% | 1.260 | 1.290 | 12618 | 161.591 | 0.32% |
| 2025-09-04 | 1.260 | 1.270 | 0.000 | 0.00% | 1.260 | 1.270 | 5899 | 74.424 | 0.15% |
| 2025-09-03 | 1.290 | 1.270 | -0.020 | -1.55% | 1.260 | 1.290 | 9948 | 125.835 | 0.25% |
| 2025-09-02 | 1.290 | 1.290 | -0.010 | -0.77% | 1.270 | 1.290 | 9773 | 125.165 | 0.24% |
| 2025-09-01 | 1.300 | 1.300 | -0.010 | -0.76% | 1.290 | 1.310 | 11922 | 154.632 | 0.30% |
| 2025-08-29 | 1.310 | 1.310 | 0.000 | 0.00% | 1.300 | 1.320 | 10356 | 135.543 | 0.26% |
| 2025-08-28 | 1.300 | 1.310 | 0.020 | 1.55% | 1.270 | 1.310 | 16359 | 211.729 | 0.41% |
| 2025-08-27 | 1.330 | 1.290 | -0.020 | -1.53% | 1.290 | 1.330 | 10189 | 133.292 | 0.25% |
| 2025-08-26 | 1.360 | 1.310 | -0.050 | -3.68% | 1.310 | 1.360 | 12593 | 168.477 | 0.31% |
| 2025-08-25 | 1.340 | 1.360 | 0.020 | 1.49% | 1.340 | 1.380 | 20039 | 272.076 | 0.50% |
| 2025-08-22 | 1.330 | 1.340 | 0.020 | 1.52% | 1.320 | 1.340 | 5069 | 67.437 | 0.13% |
| 2025-08-21 | 1.300 | 1.320 | 0.010 | 0.76% | 1.300 | 1.350 | 23626 | 313.250 | 0.59% |
| 2025-08-20 | 1.300 | 1.310 | 0.010 | 0.77% | 1.280 | 1.310 | 16846 | 218.271 | 0.42% |
| 2025-08-19 | 1.300 | 1.300 | 0.010 | 0.78% | 1.290 | 1.310 | 7860 | 101.914 | 0.20% |
| 2025-08-18 | 1.280 | 1.290 | 0.010 | 0.78% | 1.280 | 1.300 | 14082 | 181.855 | 0.35% |
| 2025-08-15 | 1.290 | 1.280 | -0.010 | -0.78% | 1.280 | 1.290 | 17075 | 219.120 | 0.43% |
深证大盘股票行情在线 K线走势图
(200761)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
