安居宝(300155)股票行情
安居宝(300155)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 | 6.19 | 6.01 | -0.14 | -2.28% | 5.91 | 6.49 | 381344 | 23684.06 | 11.53% | 0.00 |
| 2025-12-11 | 6.06 | 6.15 | 0.00 | 0.00% | 5.91 | 6.39 | 389502 | 24146.10 | 11.78% | 0.00 |
| 2025-12-10 | 5.90 | 6.15 | 0.20 | 3.36% | 5.83 | 6.18 | 311957 | 18848.69 | 9.43% | 0.00 |
| 2025-12-09 | 5.97 | 5.95 | -0.04 | -0.67% | 5.82 | 6.03 | 148699 | 8795.73 | 4.50% | 0.00 |
| 2025-12-08 | 5.81 | 5.99 | 0.14 | 2.39% | 5.81 | 6.18 | 187119 | 11226.04 | 5.66% | 0.00 |
| 2025-12-05 | 5.90 | 5.85 | 0.05 | 0.86% | 5.62 | 5.92 | 193633 | 11161.31 | 5.85% | 0.00 |
| 2025-12-04 | 5.99 | 5.80 | -0.19 | -3.17% | 5.74 | 6.01 | 218536 | 12728.83 | 6.61% | 11.00 |
| 2025-12-03 | 6.24 | 5.99 | -0.30 | -4.77% | 5.93 | 6.33 | 351608 | 21278.48 | 10.63% | 0.00 |
| 2025-12-02 | 6.03 | 6.29 | 0.25 | 4.14% | 6.00 | 6.69 | 464283 | 28801.90 | 14.04% | 0.00 |
| 2025-12-01 | 5.80 | 6.04 | 0.24 | 4.14% | 5.76 | 6.15 | 239660 | 14344.94 | 7.25% | 0.00 |
| 2025-11-28 | 5.90 | 5.80 | -0.10 | -1.69% | 5.76 | 5.90 | 139379 | 8090.53 | 4.21% | 0.00 |
| 2025-11-27 | 5.87 | 5.90 | 0.01 | 0.17% | 5.76 | 5.96 | 148244 | 8695.00 | 4.48% | 0.00 |
| 2025-11-26 | 5.91 | 5.89 | -0.12 | -2.00% | 5.85 | 6.13 | 224908 | 13416.55 | 6.80% | 0.00 |
| 2025-11-25 | 5.68 | 6.01 | 0.35 | 6.18% | 5.58 | 6.08 | 362710 | 21383.58 | 10.97% | 9.00 |
| 2025-11-24 | 5.67 | 5.66 | 0.05 | 0.89% | 5.55 | 5.77 | 197440 | 11184.14 | 5.97% | 0.00 |
| 2025-11-21 | 5.67 | 5.61 | -0.16 | -2.77% | 5.52 | 5.85 | 321318 | 18267.15 | 9.72% | 0.00 |
| 2025-11-20 | 5.74 | 5.77 | 0.07 | 1.23% | 5.58 | 6.20 | 491635 | 28784.64 | 14.87% | 2.00 |
| 2025-11-19 | 5.92 | 5.70 | -0.17 | -2.90% | 5.67 | 5.93 | 266137 | 15248.91 | 8.05% | 0.00 |
| 2025-11-18 | 6.01 | 5.87 | -0.05 | -0.84% | 5.73 | 6.08 | 414175 | 24277.21 | 12.52% | 2.00 |
| 2025-11-17 | 5.75 | 5.92 | 0.10 | 1.72% | 5.71 | 6.08 | 597047 | 35180.62 | 18.05% | 2.00 |
| 2025-11-14 | 5.31 | 5.82 | 0.50 | 9.40% | 5.29 | 6.28 | 643016 | 37155.84 | 19.44% | 243.00 |
| 2025-11-13 | 5.29 | 5.32 | 0.03 | 0.57% | 5.19 | 5.36 | 96981 | 5150.35 | 2.93% | 0.00 |
| 2025-11-12 | 5.28 | 5.29 | 0.00 | 0.00% | 5.25 | 5.38 | 126742 | 6715.38 | 3.83% | 0.00 |
| 2025-11-11 | 5.21 | 5.29 | 0.08 | 1.54% | 5.15 | 5.36 | 138438 | 7282.54 | 4.19% | 0.00 |
| 2025-11-10 | 5.16 | 5.21 | 0.06 | 1.17% | 5.11 | 5.30 | 125700 | 6552.28 | 3.80% | 0.00 |
| 2025-11-07 | 5.12 | 5.15 | 0.02 | 0.39% | 5.08 | 5.16 | 65638 | 3370.12 | 1.98% | 0.00 |
| 2025-11-06 | 5.13 | 5.13 | -0.02 | -0.39% | 5.07 | 5.16 | 68115 | 3473.93 | 2.06% | 0.00 |
| 2025-11-05 | 5.05 | 5.15 | 0.03 | 0.59% | 5.02 | 5.17 | 94659 | 4846.34 | 2.86% | 0.00 |
| 2025-11-04 | 5.00 | 5.12 | 0.09 | 1.79% | 4.99 | 5.14 | 94730 | 4813.21 | 2.86% | 0.00 |
| 2025-11-03 | 4.99 | 5.03 | 0.07 | 1.41% | 4.94 | 5.04 | 70119 | 3506.74 | 2.12% | 0.00 |
| 2025-10-31 | 4.81 | 4.96 | 0.13 | 2.69% | 4.81 | 4.98 | 79202 | 3898.40 | 2.39% | 0.00 |
| 2025-10-30 | 4.89 | 4.83 | -0.07 | -1.43% | 4.83 | 4.91 | 56100 | 2727.66 | 1.70% | 0.00 |
| 2025-10-29 | 5.00 | 4.90 | -0.12 | -2.39% | 4.89 | 5.01 | 68440 | 3373.36 | 2.07% | 0.00 |
| 2025-10-28 | 5.00 | 5.02 | 0.04 | 0.80% | 4.93 | 5.04 | 59185 | 2966.42 | 1.79% | 0.00 |
| 2025-10-27 | 5.04 | 4.98 | -0.01 | -0.20% | 4.90 | 5.07 | 82499 | 4103.10 | 2.49% | 0.00 |
| 2025-10-24 | 5.00 | 4.99 | 0.02 | 0.40% | 4.94 | 5.03 | 66211 | 3301.65 | 2.00% | 0.00 |
| 2025-10-23 | 4.94 | 4.97 | 0.04 | 0.81% | 4.88 | 4.98 | 71741 | 3532.46 | 2.17% | 0.00 |
| 2025-10-22 | 4.88 | 4.93 | 0.03 | 0.61% | 4.87 | 4.98 | 89227 | 4407.82 | 2.70% | 0.00 |
| 2025-10-21 | 4.78 | 4.90 | 0.15 | 3.16% | 4.71 | 4.90 | 85819 | 4145.59 | 2.59% | 12.00 |
| 2025-10-20 | 4.68 | 4.75 | 0.11 | 2.37% | 4.66 | 4.76 | 76991 | 3642.24 | 2.33% | 0.00 |
| 2025-10-17 | 4.69 | 4.64 | -0.06 | -1.28% | 4.64 | 4.76 | 70650 | 3317.97 | 2.14% | 0.00 |
| 2025-10-16 | 4.73 | 4.70 | -0.04 | -0.84% | 4.65 | 4.74 | 66182 | 3104.49 | 2.00% | 0.00 |
| 2025-10-15 | 4.71 | 4.74 | 0.00 | 0.00% | 4.70 | 4.80 | 81735 | 3875.15 | 2.47% | 0.00 |
| 2025-10-14 | 4.78 | 4.74 | -0.04 | -0.84% | 4.74 | 4.87 | 71246 | 3425.10 | 2.15% | 0.00 |
| 2025-10-13 | 4.66 | 4.78 | 0.00 | 0.00% | 4.52 | 4.83 | 108428 | 5101.65 | 3.28% | 0.00 |
| 2025-10-10 | 4.78 | 4.78 | -0.02 | -0.42% | 4.71 | 4.86 | 66834 | 3205.35 | 2.02% | 0.00 |
| 2025-10-09 | 4.83 | 4.80 | -0.05 | -1.03% | 4.74 | 4.85 | 68393 | 3273.47 | 2.07% | 20.00 |
| 2025-09-30 | 4.88 | 4.85 | -0.03 | -0.61% | 4.83 | 4.91 | 62242 | 3025.17 | 1.88% | 0.00 |
| 2025-09-29 | 4.77 | 4.88 | 0.09 | 1.88% | 4.70 | 4.89 | 76856 | 3705.84 | 2.32% | 0.00 |
| 2025-09-26 | 4.80 | 4.79 | -0.06 | -1.24% | 4.70 | 4.89 | 71730 | 3455.00 | 2.17% | 0.00 |
| 2025-09-25 | 4.93 | 4.85 | -0.11 | -2.22% | 4.84 | 4.98 | 82564 | 4053.53 | 2.50% | 0.00 |
| 2025-09-24 | 4.74 | 4.96 | 0.20 | 4.20% | 4.65 | 4.97 | 128045 | 6268.36 | 3.87% | 0.00 |
| 2025-09-23 | 4.88 | 4.76 | -0.12 | -2.46% | 4.62 | 4.89 | 93121 | 4407.00 | 2.82% | 0.00 |
| 2025-09-22 | 4.91 | 4.88 | -0.02 | -0.41% | 4.82 | 4.93 | 73398 | 3570.17 | 2.22% | 0.00 |
| 2025-09-19 | 4.94 | 4.90 | -0.04 | -0.81% | 4.85 | 4.99 | 100260 | 4918.98 | 3.03% | 0.00 |
| 2025-09-18 | 5.07 | 4.94 | -0.15 | -2.95% | 4.88 | 5.10 | 121171 | 6054.10 | 3.66% | 0.00 |
| 2025-09-17 | 5.12 | 5.09 | -0.05 | -0.97% | 5.06 | 5.13 | 115550 | 5884.86 | 3.49% | 0.00 |
| 2025-09-16 | 5.05 | 5.14 | 0.08 | 1.58% | 4.98 | 5.14 | 166758 | 8479.82 | 5.04% | 2.00 |
| 2025-09-15 | 4.95 | 5.06 | 0.06 | 1.20% | 4.85 | 5.17 | 202280 | 10057.14 | 6.12% | 0.00 |
| 2025-09-12 | 4.96 | 5.00 | 0.05 | 1.01% | 4.93 | 5.13 | 162848 | 8192.73 | 4.92% | 0.00 |
| 2025-09-11 | 4.88 | 4.95 | 0.07 | 1.43% | 4.81 | 4.96 | 117353 | 5744.49 | 3.55% | 0.00 |
| 2025-09-10 | 4.87 | 4.88 | 0.02 | 0.41% | 4.84 | 4.92 | 109229 | 5336.83 | 3.30% | 10.00 |
| 2025-09-09 | 4.85 | 4.86 | -0.01 | -0.21% | 4.83 | 4.96 | 133991 | 6539.23 | 4.05% | 0.00 |
| 2025-09-08 | 4.82 | 4.87 | 0.05 | 1.04% | 4.78 | 5.04 | 129402 | 6298.02 | 3.91% | 0.00 |
| 2025-09-05 | 4.73 | 4.82 | 0.10 | 2.12% | 4.64 | 4.82 | 113997 | 5408.62 | 3.45% | 0.00 |
| 2025-09-04 | 4.73 | 4.72 | 0.00 | 0.00% | 4.63 | 4.82 | 123719 | 5880.72 | 3.74% | 0.00 |
| 2025-09-03 | 4.86 | 4.72 | -0.15 | -3.08% | 4.69 | 4.92 | 117608 | 5619.98 | 3.56% | 0.00 |
| 2025-09-02 | 5.00 | 4.87 | -0.15 | -2.99% | 4.76 | 5.01 | 152846 | 7403.82 | 4.62% | 0.00 |
| 2025-09-01 | 4.88 | 5.02 | 0.14 | 2.87% | 4.87 | 5.06 | 139743 | 6961.57 | 4.23% | 0.00 |
| 2025-08-29 | 4.98 | 4.88 | -0.13 | -2.59% | 4.86 | 5.00 | 111947 | 5501.00 | 3.38% | 0.00 |
| 2025-08-28 | 5.06 | 5.01 | -0.08 | -1.57% | 4.77 | 5.15 | 191467 | 9487.80 | 5.79% | 0.00 |
| 2025-08-27 | 5.41 | 5.09 | -0.32 | -5.91% | 5.09 | 5.44 | 205587 | 10793.61 | 6.22% | 0.00 |
| 2025-08-26 | 5.36 | 5.41 | -0.04 | -0.73% | 5.27 | 5.47 | 203417 | 10976.98 | 6.15% | 0.00 |
| 2025-08-25 | 5.38 | 5.45 | 0.09 | 1.68% | 5.31 | 5.65 | 293003 | 15976.11 | 8.86% | 0.00 |
| 2025-08-22 | 5.40 | 5.36 | -0.01 | -0.19% | 5.29 | 5.41 | 78210 | 4181.40 | 2.36% | 0.00 |
| 2025-08-21 | 5.39 | 5.37 | 0.00 | 0.00% | 5.34 | 5.45 | 98235 | 5289.72 | 2.97% | 0.00 |
| 2025-08-20 | 5.29 | 5.37 | 0.05 | 0.94% | 5.24 | 5.37 | 93738 | 4977.53 | 2.83% | 0.00 |
| 2025-08-19 | 5.28 | 5.32 | 0.07 | 1.33% | 5.21 | 5.33 | 110961 | 5881.02 | 3.36% | 0.00 |
| 2025-08-18 | 5.14 | 5.25 | 0.11 | 2.14% | 5.14 | 5.28 | 109208 | 5716.67 | 3.30% | 0.00 |
| 2025-08-15 | 5.07 | 5.14 | 0.05 | 0.98% | 5.07 | 5.19 | 95292 | 4899.29 | 2.88% | 0.00 |
深证大盘股票行情在线 K线走势图
安居宝(300155)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
