向日葵(300111)股票行情
向日葵(300111)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 |
|---|
| 2026-02-06 | 4.59 | 4.65 | 0.05 | 1.09% | 4.57 | 4.70 | 507707 | 23640.88 | 3.94% | 0.00 |
| 2026-02-05 | 4.60 | 4.60 | -0.04 | -0.86% | 4.58 | 4.68 | 388130 | 17953.12 | 3.02% | 13.00 |
| 2026-02-04 | 4.56 | 4.64 | 0.08 | 1.75% | 4.50 | 4.64 | 456630 | 20974.69 | 3.55% | 0.00 |
| 2026-02-03 | 4.44 | 4.56 | 0.17 | 3.87% | 4.42 | 4.57 | 485545 | 21863.84 | 3.77% | 0.00 |
| 2026-02-02 | 4.46 | 4.39 | -0.11 | -2.44% | 4.38 | 4.55 | 424858 | 18919.98 | 3.30% | 0.00 |
| 2026-01-30 | 4.54 | 4.50 | -0.08 | -1.75% | 4.44 | 4.58 | 453178 | 20374.69 | 3.52% | 0.00 |
| 2026-01-29 | 4.53 | 4.58 | 0.02 | 0.44% | 4.46 | 4.73 | 605111 | 27936.69 | 4.70% | 0.00 |
| 2026-01-28 | 4.69 | 4.56 | -0.14 | -2.98% | 4.55 | 4.69 | 571421 | 26221.52 | 4.44% | 0.00 |
| 2026-01-27 | 4.78 | 4.70 | -0.10 | -2.08% | 4.58 | 4.80 | 687567 | 31991.35 | 5.34% | 0.00 |
| 2026-01-26 | 4.84 | 4.80 | -0.04 | -0.83% | 4.69 | 4.95 | 1104605 | 52880.55 | 8.58% | 0.00 |
| 2026-01-23 | 4.68 | 4.84 | 0.16 | 3.42% | 4.60 | 4.84 | 1226621 | 58326.88 | 9.53% | 0.00 |
| 2026-01-22 | 4.70 | 4.68 | 0.04 | 0.86% | 4.64 | 4.97 | 1043607 | 49488.12 | 8.11% | 5.00 |
| 2026-01-21 | 4.90 | 4.64 | -0.30 | -6.07% | 4.56 | 4.93 | 1513951 | 70775.28 | 11.76% | 30.00 |
| 2026-01-20 | 5.30 | 4.94 | 0.06 | 1.23% | 4.66 | 5.40 | 2663522 | 132286.41 | 20.69% | 0.00 |
| 2026-01-19 | 4.07 | 4.88 | 0.81 | 19.90% | 3.99 | 4.88 | 2527337 | 113036.59 | 19.63% | 468.00 |
| 2026-01-16 | 4.00 | 4.07 | -0.89 | -17.94% | 4.00 | 4.39 | 2495841 | 102774.89 | 19.39% | 65.00 |
| 2026-01-15 | 4.96 | 4.96 | -1.24 | -20.00% | 4.96 | 4.96 | 357918 | 17752.73 | 2.78% | 2.00 |
| 2026-01-14 | 6.80 | 6.20 | -0.69 | -10.01% | 6.17 | 6.85 | 1945945 | 125911.52 | 15.12% | 0.00 |
| 2026-01-13 | 7.30 | 6.89 | -0.40 | -5.49% | 6.86 | 7.39 | 1157882 | 81589.82 | 9.00% | 9.00 |
| 2026-01-12 | 6.48 | 7.29 | 0.78 | 11.98% | 6.46 | 7.69 | 1678354 | 119708.33 | 13.04% | 60.00 |
| 2026-01-09 | 6.61 | 6.51 | 0.06 | 0.93% | 6.33 | 6.66 | 798177 | 51635.54 | 6.20% | 9.00 |
| 2026-01-08 | 6.36 | 6.45 | 0.06 | 0.94% | 6.33 | 6.58 | 561853 | 36192.45 | 4.36% | 18.00 |
| 2026-01-07 | 6.35 | 6.39 | 0.00 | 0.00% | 6.26 | 6.42 | 500337 | 31717.27 | 3.89% | 5.00 |
| 2026-01-06 | 6.42 | 6.39 | -0.05 | -0.78% | 6.33 | 6.59 | 585215 | 37729.33 | 4.55% | 10.00 |
| 2026-01-05 | 6.16 | 6.44 | 0.31 | 5.06% | 6.16 | 6.61 | 749253 | 48034.97 | 5.82% | 69.00 |
| 2025-12-31 | 6.18 | 6.13 | -0.05 | -0.81% | 6.07 | 6.25 | 427633 | 26209.03 | 3.32% | 1.00 |
| 2025-12-30 | 6.32 | 6.18 | -0.21 | -3.29% | 6.15 | 6.44 | 655719 | 40981.52 | 5.09% | 38.00 |
| 2025-12-29 | 6.24 | 6.39 | 0.03 | 0.47% | 6.05 | 6.59 | 936593 | 59108.24 | 7.28% | 19.00 |
| 2025-12-26 | 5.95 | 6.36 | -0.77 | -10.80% | 5.95 | 6.66 | 1429850 | 89690.62 | 11.11% | 212.00 |
| 2025-12-25 | 7.18 | 7.13 | -0.08 | -1.11% | 7.08 | 7.18 | 291366 | 20740.76 | 2.26% | 0.00 |
| 2025-12-24 | 7.04 | 7.21 | 0.14 | 1.98% | 6.98 | 7.30 | 493637 | 35280.56 | 3.83% | 60.00 |
| 2025-12-23 | 7.06 | 7.07 | -0.03 | -0.42% | 6.98 | 7.17 | 320026 | 22602.27 | 2.49% | 51.00 |
| 2025-12-22 | 7.18 | 7.10 | -0.02 | -0.28% | 7.01 | 7.18 | 417489 | 29638.80 | 3.24% | 54.00 |
| 2025-12-19 | 6.76 | 7.12 | 0.29 | 4.25% | 6.76 | 7.24 | 740480 | 52324.53 | 5.75% | 60.00 |
| 2025-12-18 | 6.77 | 6.83 | 0.00 | 0.00% | 6.69 | 7.02 | 328439 | 22629.12 | 2.55% | 0.00 |
| 2025-12-17 | 6.69 | 6.83 | 0.09 | 1.34% | 6.58 | 6.94 | 368211 | 24862.46 | 2.86% | 43.00 |
| 2025-12-16 | 7.04 | 6.74 | -0.30 | -4.26% | 6.70 | 7.04 | 384964 | 26210.29 | 2.99% | 60.00 |
| 2025-12-15 | 6.98 | 7.04 | 0.00 | 0.00% | 6.82 | 7.12 | 389714 | 27242.13 | 3.03% | 0.00 |
| 2025-12-12 | 6.87 | 7.04 | 0.18 | 2.62% | 6.78 | 7.16 | 457940 | 31957.36 | 3.56% | 18.00 |
| 2025-12-11 | 7.14 | 6.86 | -0.25 | -3.52% | 6.84 | 7.15 | 460177 | 31901.81 | 3.57% | 0.00 |
| 2025-12-10 | 7.17 | 7.11 | -0.11 | -1.52% | 7.05 | 7.23 | 487909 | 34623.38 | 3.79% | 0.00 |
| 2025-12-09 | 7.51 | 7.22 | -0.29 | -3.86% | 7.17 | 7.52 | 679847 | 49510.72 | 5.28% | 0.00 |
| 2025-12-08 | 7.35 | 7.51 | 0.21 | 2.88% | 7.32 | 7.54 | 699922 | 52192.17 | 5.44% | 0.00 |
| 2025-12-05 | 7.26 | 7.30 | 0.05 | 0.69% | 7.06 | 7.32 | 458930 | 33101.81 | 3.57% | 32.00 |
| 2025-12-04 | 7.38 | 7.25 | -0.31 | -4.10% | 7.20 | 7.44 | 709105 | 51599.96 | 5.51% | 326.00 |
| 2025-12-03 | 7.45 | 7.56 | 0.15 | 2.02% | 7.40 | 7.88 | 1106559 | 84891.18 | 8.60% | 178.00 |
| 2025-12-02 | 7.33 | 7.41 | 0.08 | 1.09% | 7.15 | 7.46 | 569975 | 41793.67 | 4.43% | 0.00 |
| 2025-12-01 | 7.33 | 7.33 | 0.00 | 0.00% | 7.26 | 7.40 | 450691 | 32992.67 | 3.50% | 54.00 |
| 2025-11-28 | 7.30 | 7.33 | -0.01 | -0.14% | 7.16 | 7.36 | 470458 | 34190.75 | 3.65% | 62.00 |
| 2025-11-27 | 7.62 | 7.34 | -0.41 | -5.29% | 7.31 | 7.64 | 879909 | 64888.08 | 6.84% | 104.00 |
| 2025-11-26 | 7.36 | 7.75 | 0.35 | 4.73% | 7.30 | 8.05 | 1356821 | 104934.46 | 10.54% | 154.00 |
| 2025-11-25 | 7.19 | 7.40 | 0.26 | 3.64% | 7.13 | 7.46 | 789408 | 58107.11 | 6.13% | 0.00 |
| 2025-11-24 | 7.04 | 7.14 | 0.07 | 0.99% | 6.94 | 7.25 | 591306 | 41990.98 | 4.59% | 120.00 |
| 2025-11-21 | 7.26 | 7.07 | -0.22 | -3.02% | 7.02 | 7.52 | 782652 | 56928.87 | 6.08% | 23.00 |
| 2025-11-20 | 7.25 | 7.29 | 0.09 | 1.25% | 7.15 | 7.47 | 666109 | 48748.27 | 5.17% | 91.00 |
| 2025-11-19 | 7.33 | 7.20 | -0.15 | -2.04% | 7.14 | 7.43 | 579102 | 41892.04 | 4.50% | 65.00 |
| 2025-11-18 | 7.63 | 7.35 | -0.34 | -4.42% | 7.30 | 7.67 | 869220 | 64320.67 | 6.75% | 80.00 |
| 2025-11-17 | 7.64 | 7.69 | -0.19 | -2.41% | 7.63 | 7.85 | 874334 | 67267.93 | 6.79% | 73.00 |
| 2025-11-14 | 7.52 | 7.88 | 0.22 | 2.87% | 7.49 | 8.38 | 1538069 | 122893.07 | 11.95% | 185.00 |
| 2025-11-13 | 7.53 | 7.66 | 0.06 | 0.79% | 7.40 | 7.82 | 1000424 | 76247.44 | 7.77% | 157.00 |
| 2025-11-12 | 7.81 | 7.60 | -0.26 | -3.31% | 7.40 | 7.88 | 1089494 | 82394.85 | 8.46% | 75.00 |
| 2025-11-11 | 7.89 | 7.86 | -0.10 | -1.26% | 7.60 | 8.08 | 1075194 | 84015.24 | 8.35% | 201.00 |
| 2025-11-10 | 7.85 | 7.96 | 0.06 | 0.76% | 7.75 | 8.09 | 1040060 | 82362.79 | 8.08% | 90.00 |
| 2025-11-07 | 8.25 | 7.90 | -0.51 | -6.06% | 7.81 | 8.26 | 1632937 | 130448.98 | 12.69% | 110.00 |
| 2025-11-06 | 8.90 | 8.41 | -0.73 | -7.99% | 8.39 | 8.95 | 2044492 | 174592.56 | 15.88% | 153.00 |
| 2025-11-05 | 8.60 | 9.14 | 0.29 | 3.28% | 8.50 | 9.64 | 2632290 | 242393.38 | 20.45% | 216.00 |
| 2025-11-04 | 8.61 | 8.85 | 0.06 | 0.68% | 8.32 | 8.98 | 1885951 | 162372.53 | 14.65% | 141.00 |
| 2025-11-03 | 8.68 | 8.79 | 0.06 | 0.69% | 8.50 | 8.94 | 1526981 | 133260.14 | 11.86% | 150.00 |
| 2025-10-31 | 8.90 | 8.73 | -0.03 | -0.34% | 8.63 | 9.10 | 2018882 | 179349.80 | 15.68% | 348.00 |
| 2025-10-30 | 9.01 | 8.76 | -0.35 | -3.84% | 8.72 | 9.12 | 1398761 | 124037.67 | 10.87% | 120.00 |
| 2025-10-29 | 9.40 | 9.11 | -0.21 | -2.25% | 8.96 | 9.45 | 1802732 | 163774.08 | 14.00% | 292.00 |
| 2025-10-28 | 9.85 | 9.32 | -0.11 | -1.17% | 9.07 | 9.96 | 3255576 | 305421.47 | 25.29% | 129.00 |
| 2025-10-27 | 8.02 | 9.43 | 1.57 | 19.97% | 8.02 | 9.43 | 3281110 | 287541.09 | 25.49% | 92.00 |
| 2025-10-24 | 8.26 | 7.86 | -0.20 | -2.48% | 7.81 | 8.43 | 1571611 | 125820.85 | 12.21% | 166.00 |
| 2025-10-23 | 8.41 | 8.06 | -0.52 | -6.06% | 7.80 | 8.65 | 2061622 | 167451.92 | 16.02% | 261.00 |
| 2025-10-22 | 8.69 | 8.58 | -0.40 | -4.45% | 8.56 | 9.59 | 2507608 | 222708.08 | 19.48% | 399.00 |
| 2025-10-21 | 8.58 | 8.98 | 0.51 | 6.02% | 8.31 | 9.29 | 2935694 | 261373.19 | 22.81% | 114.00 |
| 2025-10-20 | 8.64 | 8.47 | -0.02 | -0.24% | 8.30 | 9.10 | 2537119 | 220255.39 | 19.71% | 237.00 |
| 2025-10-17 | 8.83 | 8.49 | -0.51 | -5.67% | 8.38 | 9.38 | 3106955 | 272809.72 | 24.14% | 383.00 |
| 2025-10-16 | 8.11 | 9.00 | 0.89 | 10.97% | 7.86 | 9.31 | 4185580 | 361169.94 | 32.52% | 184.00 |
深证大盘股票行情在线 K线走势图
向日葵(300111)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
