有棵树(300209)股票行情
有棵树(300209)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 |
|---|
| 2026-03-25 | 10.55 | 10.51 | -0.01 | -0.10% | 10.37 | 10.73 | 420829 | 44317.27 | 5.91% | 0.00 |
| 2026-03-24 | 10.69 | 10.52 | 0.14 | 1.35% | 10.02 | 10.77 | 653720 | 68287.45 | 9.18% | 13.00 |
| 2026-03-23 | 10.10 | 10.38 | -0.01 | -0.10% | 9.81 | 10.88 | 749049 | 77352.63 | 10.52% | 4.00 |
| 2026-03-20 | 11.20 | 10.39 | -0.62 | -5.63% | 10.17 | 11.35 | 754490 | 81136.88 | 10.60% | 2.00 |
| 2026-03-19 | 10.73 | 11.01 | 0.00 | 0.00% | 10.55 | 11.37 | 780054 | 86407.80 | 10.96% | 0.00 |
| 2026-03-18 | 10.57 | 11.01 | 0.61 | 5.87% | 9.76 | 11.50 | 1104916 | 117817.26 | 15.52% | 9.00 |
| 2026-03-17 | 11.29 | 10.40 | -0.74 | -6.64% | 9.92 | 11.80 | 1342633 | 141258.53 | 18.86% | 0.00 |
| 2026-03-16 | 9.59 | 11.14 | 1.86 | 20.04% | 9.17 | 11.14 | 1323244 | 139235.22 | 18.59% | 100.00 |
| 2026-03-13 | 9.55 | 9.28 | -0.08 | -0.85% | 9.16 | 9.73 | 391656 | 36688.22 | 5.50% | 0.00 |
| 2026-03-12 | 9.21 | 9.36 | 0.11 | 1.19% | 9.05 | 9.54 | 330573 | 30885.78 | 4.64% | 0.00 |
| 2026-03-11 | 9.22 | 9.25 | 0.03 | 0.33% | 9.10 | 9.45 | 364761 | 33673.42 | 5.12% | 5.00 |
| 2026-03-10 | 8.85 | 9.22 | 0.37 | 4.18% | 8.83 | 9.48 | 461008 | 42346.09 | 6.48% | 0.00 |
| 2026-03-09 | 8.91 | 8.85 | 0.14 | 1.61% | 8.54 | 9.19 | 623426 | 54903.37 | 8.76% | 0.00 |
| 2026-03-06 | 7.86 | 8.71 | 0.97 | 12.53% | 7.86 | 8.86 | 735726 | 61348.24 | 10.34% | 0.00 |
| 2026-03-05 | 7.57 | 7.74 | 0.25 | 3.34% | 7.57 | 7.88 | 248379 | 19193.80 | 3.49% | 0.00 |
| 2026-03-04 | 6.98 | 7.49 | 0.35 | 4.90% | 6.96 | 7.53 | 356082 | 26031.66 | 5.00% | 0.00 |
| 2026-03-03 | 7.70 | 7.14 | -0.61 | -7.87% | 7.08 | 7.75 | 379034 | 27912.31 | 5.32% | 0.00 |
| 2026-03-02 | 7.93 | 7.75 | -0.39 | -4.79% | 7.73 | 8.04 | 329816 | 25848.38 | 4.63% | 0.00 |
| 2026-02-27 | 8.01 | 8.14 | 0.18 | 2.26% | 7.86 | 8.29 | 330619 | 26752.31 | 4.64% | 0.00 |
| 2026-02-26 | 8.10 | 7.96 | -0.14 | -1.73% | 7.82 | 8.21 | 335738 | 26629.83 | 4.72% | 6.00 |
| 2026-02-25 | 8.00 | 8.10 | 0.08 | 1.00% | 7.88 | 8.17 | 288780 | 23183.95 | 4.06% | 0.00 |
| 2026-02-24 | 7.79 | 8.02 | 0.40 | 5.25% | 7.65 | 8.08 | 462652 | 36485.13 | 6.50% | 0.00 |
| 2026-02-13 | 7.80 | 7.62 | -0.06 | -0.78% | 7.53 | 8.12 | 688592 | 53871.25 | 9.67% | 0.00 |
| 2026-02-12 | 7.99 | 7.68 | -0.32 | -4.00% | 7.64 | 8.00 | 392876 | 30500.61 | 5.52% | 1.00 |
| 2026-02-11 | 8.22 | 8.00 | -0.29 | -3.50% | 7.96 | 8.29 | 446161 | 35867.89 | 6.27% | 0.00 |
| 2026-02-10 | 8.43 | 8.29 | -0.04 | -0.48% | 8.13 | 8.55 | 750563 | 62415.07 | 10.54% | 0.00 |
| 2026-02-09 | 7.65 | 8.33 | 0.96 | 13.03% | 7.65 | 8.54 | 987510 | 81063.91 | 13.87% | 0.00 |
| 2026-02-06 | 7.19 | 7.37 | 0.31 | 4.39% | 7.03 | 7.53 | 845383 | 61756.44 | 11.88% | 0.00 |
| 2026-02-05 | 6.28 | 7.06 | 0.17 | 2.47% | 5.90 | 7.45 | 1281757 | 82311.34 | 18.01% | 0.00 |
| 2026-02-04 | 6.91 | 6.89 | -0.28 | -3.91% | 6.69 | 7.06 | 401124 | 27449.21 | 8.19% | 0.00 |
| 2026-02-03 | 6.90 | 7.17 | 0.29 | 4.22% | 6.84 | 7.25 | 305425 | 21675.94 | 6.23% | 0.00 |
| 2026-02-02 | 7.39 | 6.88 | -0.68 | -8.99% | 6.86 | 7.39 | 442641 | 31140.59 | 9.03% | 0.00 |
| 2026-01-30 | 7.22 | 7.56 | 0.30 | 4.13% | 7.05 | 7.65 | 498614 | 36716.51 | 10.18% | 29.00 |
| 2026-01-29 | 7.17 | 7.26 | 0.14 | 1.97% | 7.12 | 7.68 | 594827 | 43984.94 | 12.14% | 1.00 |
| 2026-01-28 | 7.04 | 7.12 | -0.14 | -1.93% | 6.84 | 7.26 | 500157 | 35484.24 | 10.21% | 60.00 |
| 2026-01-27 | 7.61 | 7.26 | 0.03 | 0.41% | 6.91 | 8.23 | 928833 | 69014.59 | 18.96% | 0.00 |
| 2026-01-26 | 6.42 | 7.23 | 0.97 | 15.50% | 6.42 | 7.27 | 912753 | 62445.32 | 18.63% | 0.00 |
| 2026-01-23 | 6.10 | 6.26 | 0.14 | 2.29% | 6.06 | 6.35 | 387814 | 24208.49 | 7.91% | 0.00 |
| 2026-01-22 | 5.88 | 6.12 | 0.24 | 4.08% | 5.82 | 6.17 | 453150 | 27335.44 | 9.25% | 0.00 |
| 2026-01-21 | 5.50 | 5.88 | 0.34 | 6.14% | 5.48 | 5.90 | 280421 | 16037.08 | 5.72% | 0.00 |
| 2026-01-20 | 5.62 | 5.54 | -0.09 | -1.60% | 5.49 | 5.66 | 141289 | 7832.98 | 2.88% | 0.00 |
| 2026-01-19 | 5.72 | 5.63 | -0.14 | -2.43% | 5.60 | 5.72 | 146649 | 8301.56 | 2.99% | 0.00 |
| 2026-01-16 | 5.67 | 5.77 | 0.08 | 1.41% | 5.56 | 5.88 | 205419 | 11691.46 | 4.19% | 0.00 |
| 2026-01-15 | 5.88 | 5.69 | -0.30 | -5.01% | 5.68 | 5.90 | 262975 | 15152.62 | 5.37% | 0.00 |
| 2026-01-14 | 5.69 | 5.99 | 0.26 | 4.54% | 5.65 | 6.03 | 480874 | 28371.31 | 9.81% | 0.00 |
| 2026-01-13 | 5.59 | 5.73 | 0.12 | 2.14% | 5.52 | 5.90 | 364617 | 20817.51 | 7.44% | 0.00 |
| 2026-01-12 | 5.60 | 5.61 | -0.02 | -0.36% | 5.54 | 5.62 | 226384 | 12632.64 | 4.62% | 0.00 |
| 2026-01-09 | 5.43 | 5.63 | 0.14 | 2.55% | 5.36 | 5.75 | 309675 | 17070.30 | 6.32% | 0.00 |
| 2026-01-08 | 5.43 | 5.49 | 0.03 | 0.55% | 5.40 | 5.51 | 108900 | 5960.16 | 2.22% | 0.00 |
| 2026-01-07 | 5.62 | 5.46 | -0.16 | -2.85% | 5.45 | 5.62 | 149324 | 8224.84 | 3.05% | 0.00 |
| 2026-01-06 | 5.55 | 5.62 | 0.09 | 1.63% | 5.51 | 5.64 | 125102 | 6984.43 | 2.55% | 0.00 |
| 2026-01-05 | 5.49 | 5.53 | 0.08 | 1.47% | 5.46 | 5.57 | 116906 | 6433.17 | 2.39% | 0.00 |
| 2025-12-31 | 5.49 | 5.45 | -0.01 | -0.18% | 5.39 | 5.51 | 102075 | 5574.23 | 2.08% | 0.00 |
| 2025-12-30 | 5.50 | 5.46 | -0.06 | -1.09% | 5.44 | 5.56 | 99473 | 5462.42 | 2.03% | 0.00 |
| 2025-12-29 | 5.65 | 5.52 | -0.16 | -2.82% | 5.52 | 5.67 | 138573 | 7716.76 | 2.83% | 0.00 |
| 2025-12-26 | 5.75 | 5.68 | -0.11 | -1.90% | 5.65 | 5.77 | 147623 | 8387.29 | 3.01% | 0.00 |
| 2025-12-25 | 5.71 | 5.79 | 0.06 | 1.05% | 5.68 | 5.86 | 160220 | 9264.03 | 3.27% | 0.00 |
| 2025-12-24 | 5.83 | 5.73 | -0.07 | -1.21% | 5.68 | 5.88 | 182694 | 10490.68 | 3.73% | 0.00 |
| 2025-12-23 | 5.74 | 5.80 | 0.13 | 2.29% | 5.61 | 5.84 | 233100 | 13433.20 | 4.76% | 0.00 |
| 2025-12-22 | 5.68 | 5.67 | -0.04 | -0.70% | 5.65 | 5.75 | 112646 | 6410.13 | 2.30% | 0.00 |
| 2025-12-19 | 5.68 | 5.71 | 0.04 | 0.71% | 5.61 | 5.84 | 166191 | 9474.31 | 3.39% | 0.00 |
| 2025-12-18 | 5.70 | 5.67 | -0.07 | -1.22% | 5.66 | 5.80 | 152069 | 8721.40 | 3.10% | 0.00 |
| 2025-12-17 | 5.90 | 5.74 | -0.23 | -3.85% | 5.60 | 5.95 | 222530 | 12744.52 | 4.54% | 0.00 |
| 2025-12-16 | 5.92 | 5.97 | 0.04 | 0.67% | 5.82 | 6.20 | 209066 | 12541.51 | 4.27% | 0.00 |
| 2025-12-15 | 5.96 | 5.93 | -0.08 | -1.33% | 5.91 | 6.22 | 222419 | 13500.62 | 4.54% | 0.00 |
| 2025-12-12 | 6.03 | 6.01 | -0.14 | -2.28% | 5.93 | 6.17 | 245206 | 14835.24 | 5.00% | 0.00 |
| 2025-12-11 | 5.90 | 6.15 | 0.18 | 3.02% | 5.78 | 6.29 | 429451 | 26108.58 | 8.76% | 0.00 |
| 2025-12-10 | 6.14 | 5.97 | -0.22 | -3.55% | 5.90 | 6.14 | 348264 | 20822.22 | 7.11% | 100.00 |
| 2025-12-09 | 5.56 | 6.19 | 0.68 | 12.34% | 5.52 | 6.48 | 638936 | 38566.88 | 13.04% | 0.00 |
| 2025-12-08 | 5.44 | 5.51 | 0.07 | 1.29% | 5.44 | 5.56 | 99384 | 5480.39 | 2.03% | 0.00 |
| 2025-12-05 | 5.37 | 5.44 | 0.11 | 2.06% | 5.32 | 5.52 | 111104 | 6042.77 | 2.27% | 0.00 |
| 2025-12-04 | 5.40 | 5.33 | -0.07 | -1.30% | 5.27 | 5.42 | 77383 | 4118.75 | 1.58% | 0.00 |
| 2025-12-03 | 5.56 | 5.40 | -0.16 | -2.88% | 5.38 | 5.58 | 105063 | 5701.52 | 2.14% | 0.00 |
| 2025-12-02 | 5.50 | 5.56 | 0.03 | 0.54% | 5.45 | 5.57 | 101219 | 5574.15 | 2.07% | 0.00 |
| 2025-12-01 | 5.50 | 5.53 | 0.03 | 0.55% | 5.49 | 5.58 | 77855 | 4307.81 | 1.59% | 0.00 |
| 2025-11-28 | 5.46 | 5.50 | 0.03 | 0.55% | 5.37 | 5.52 | 94107 | 5116.41 | 1.92% | 0.00 |
| 2025-11-27 | 5.46 | 5.47 | -0.01 | -0.18% | 5.43 | 5.60 | 105409 | 5795.40 | 2.15% | 0.00 |
| 2025-11-26 | 5.50 | 5.48 | -0.01 | -0.18% | 5.45 | 5.68 | 108076 | 6011.22 | 2.21% | 0.00 |
| 2025-11-25 | 5.52 | 5.49 | -0.03 | -0.54% | 5.47 | 5.58 | 99224 | 5480.80 | 2.02% | 0.00 |
| 2025-11-24 | 5.37 | 5.52 | 0.17 | 3.18% | 5.31 | 5.57 | 122280 | 6656.13 | 2.50% | 0.00 |
深证大盘股票行情在线 K线走势图
有棵树(300209)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
