尚品宅配(300616)股票行情
尚品宅配(300616)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 |
|---|
| 2025-03-28 | 12.80 | 12.61 | -0.14 | -1.10% | 12.55 | 12.83 | 26085 | 3303.85 | 1.83% | 10.00 |
| 2025-03-27 | 12.85 | 12.75 | -0.09 | -0.70% | 12.57 | 12.88 | 23222 | 2959.88 | 1.63% | 0.00 |
| 2025-03-26 | 12.71 | 12.84 | 0.12 | 0.94% | 12.64 | 12.97 | 29270 | 3766.47 | 2.05% | 0.00 |
| 2025-03-25 | 12.83 | 12.72 | -0.13 | -1.01% | 12.57 | 12.84 | 29415 | 3738.30 | 2.06% | 0.00 |
| 2025-03-24 | 13.31 | 12.85 | -0.39 | -2.95% | 12.55 | 13.31 | 55152 | 7095.71 | 3.87% | 0.00 |
| 2025-03-21 | 13.51 | 13.24 | -0.32 | -2.36% | 13.10 | 13.55 | 38004 | 5057.62 | 2.67% | 0.00 |
| 2025-03-20 | 13.65 | 13.56 | -0.04 | -0.29% | 13.49 | 13.72 | 28886 | 3926.01 | 2.03% | 0.00 |
| 2025-03-19 | 13.73 | 13.60 | -0.09 | -0.66% | 13.55 | 13.80 | 33810 | 4606.53 | 2.37% | 0.00 |
| 2025-03-18 | 13.85 | 13.69 | -0.16 | -1.16% | 13.59 | 13.89 | 38912 | 5323.65 | 2.73% | 0.00 |
| 2025-03-17 | 14.07 | 13.85 | -0.18 | -1.28% | 13.58 | 14.16 | 81449 | 11222.32 | 5.72% | 0.00 |
| 2025-03-14 | 13.06 | 14.03 | 1.00 | 7.67% | 12.98 | 14.28 | 127064 | 17541.29 | 8.92% | 0.00 |
| 2025-03-13 | 13.16 | 13.03 | -0.13 | -0.99% | 12.87 | 13.18 | 34130 | 4438.33 | 2.40% | 0.00 |
| 2025-03-12 | 13.43 | 13.16 | -0.21 | -1.57% | 13.13 | 13.45 | 36329 | 4811.24 | 2.55% | 0.00 |
| 2025-03-11 | 13.31 | 13.37 | -0.12 | -0.89% | 13.22 | 13.40 | 31956 | 4251.09 | 2.24% | 0.00 |
| 2025-03-10 | 13.46 | 13.49 | 0.04 | 0.30% | 13.36 | 13.74 | 36142 | 4886.13 | 2.54% | 0.00 |
| 2025-03-07 | 13.77 | 13.45 | -0.28 | -2.04% | 13.36 | 13.92 | 52512 | 7092.91 | 3.69% | 0.00 |
| 2025-03-06 | 13.27 | 13.73 | 0.66 | 5.05% | 13.15 | 13.88 | 77029 | 10439.29 | 5.41% | 0.00 |
| 2025-03-05 | 13.20 | 13.07 | -0.15 | -1.13% | 12.89 | 13.24 | 34752 | 4516.08 | 2.44% | 0.00 |
| 2025-03-04 | 13.15 | 13.22 | -0.02 | -0.15% | 13.07 | 13.44 | 39936 | 5282.24 | 2.80% | 0.00 |
| 2025-03-03 | 13.05 | 13.24 | 0.25 | 1.92% | 12.96 | 13.49 | 59891 | 7965.73 | 4.20% | 0.00 |
| 2025-02-28 | 13.53 | 12.99 | -0.58 | -4.27% | 12.92 | 13.65 | 52767 | 6979.72 | 3.70% | 0.00 |
| 2025-02-27 | 13.52 | 13.57 | 0.05 | 0.37% | 13.26 | 13.66 | 40145 | 5412.86 | 2.82% | 0.00 |
| 2025-02-26 | 13.35 | 13.52 | 0.25 | 1.88% | 13.35 | 13.57 | 45273 | 6093.79 | 3.18% | 0.00 |
| 2025-02-25 | 13.28 | 13.27 | -0.21 | -1.56% | 13.20 | 13.45 | 48188 | 6418.77 | 3.38% | 0.00 |
| 2025-02-24 | 13.55 | 13.48 | -0.17 | -1.25% | 13.34 | 13.92 | 66559 | 9046.39 | 4.67% | 0.00 |
| 2025-02-21 | 13.53 | 13.65 | 0.07 | 0.52% | 13.40 | 13.85 | 61510 | 8373.28 | 4.32% | 0.00 |
| 2025-02-20 | 13.58 | 13.58 | 0.00 | 0.00% | 13.37 | 13.75 | 54989 | 7448.06 | 3.86% | 0.00 |
| 2025-02-19 | 13.50 | 13.58 | 0.10 | 0.74% | 13.26 | 13.68 | 66728 | 9003.56 | 4.68% | 0.00 |
| 2025-02-18 | 14.37 | 13.48 | -0.79 | -5.54% | 13.40 | 14.43 | 97649 | 13524.12 | 6.85% | 0.00 |
| 2025-02-17 | 14.47 | 14.27 | 0.67 | 4.93% | 14.11 | 15.38 | 221976 | 32675.61 | 15.58% | 3.00 |
| 2025-02-14 | 12.95 | 13.60 | 0.72 | 5.59% | 12.77 | 13.70 | 111801 | 14876.92 | 7.85% | 0.00 |
| 2025-02-13 | 12.94 | 12.88 | -0.06 | -0.46% | 12.81 | 13.21 | 58688 | 7629.67 | 4.12% | 0.00 |
| 2025-02-12 | 13.28 | 12.94 | -0.24 | -1.82% | 12.71 | 13.28 | 79309 | 10196.48 | 5.57% | 0.00 |
| 2025-02-11 | 13.17 | 13.18 | 0.08 | 0.61% | 13.03 | 13.77 | 130459 | 17517.04 | 9.16% | 0.00 |
| 2025-02-10 | 12.26 | 13.10 | 0.83 | 6.76% | 12.24 | 13.18 | 94879 | 12091.47 | 6.66% | 0.00 |
| 2025-02-07 | 12.08 | 12.27 | 0.19 | 1.57% | 12.03 | 12.40 | 50870 | 6242.55 | 3.57% | 0.00 |
| 2025-02-06 | 11.97 | 12.08 | 0.11 | 0.92% | 11.74 | 12.10 | 36316 | 4337.48 | 2.55% | 0.00 |
| 2025-02-05 | 11.94 | 11.97 | 0.23 | 1.96% | 11.80 | 12.06 | 30947 | 3685.62 | 2.17% | 0.00 |
| 2025-01-27 | 12.10 | 11.74 | -0.37 | -3.06% | 11.71 | 12.32 | 55198 | 6638.47 | 3.87% | 10.00 |
| 2025-01-24 | 11.65 | 12.11 | 0.44 | 3.77% | 11.60 | 12.35 | 64078 | 7665.54 | 4.50% | 0.00 |
| 2025-01-23 | 11.71 | 11.67 | 0.11 | 0.95% | 11.66 | 11.93 | 41642 | 4921.51 | 2.92% | 0.00 |
| 2025-01-22 | 11.71 | 11.56 | -0.26 | -2.20% | 11.46 | 11.71 | 34187 | 3950.22 | 2.40% | 0.00 |
| 2025-01-21 | 11.94 | 11.82 | -0.08 | -0.67% | 11.76 | 12.06 | 32624 | 3869.69 | 2.29% | 0.00 |
| 2025-01-20 | 11.81 | 11.90 | 0.10 | 0.85% | 11.69 | 11.98 | 34700 | 4122.84 | 2.44% | 0.00 |
| 2025-01-17 | 11.87 | 11.80 | -0.05 | -0.42% | 11.65 | 11.94 | 40704 | 4803.82 | 2.86% | 0.00 |
| 2025-01-16 | 11.81 | 11.85 | 0.08 | 0.68% | 11.78 | 12.08 | 42291 | 5039.18 | 2.97% | 0.00 |
| 2025-01-15 | 12.09 | 11.77 | 0.07 | 0.60% | 11.61 | 12.09 | 49899 | 5866.26 | 3.50% | 0.00 |
| 2025-01-14 | 11.22 | 11.70 | 0.52 | 4.65% | 11.20 | 11.72 | 46178 | 5303.88 | 3.24% | 0.00 |
| 2025-01-13 | 10.90 | 11.18 | 0.16 | 1.45% | 10.72 | 11.18 | 35026 | 3853.83 | 2.46% | 0.00 |
| 2025-01-10 | 11.63 | 11.02 | -0.57 | -4.92% | 11.02 | 11.64 | 44960 | 5088.67 | 3.16% | 0.00 |
| 2025-01-09 | 11.56 | 11.59 | 0.00 | 0.00% | 11.48 | 11.72 | 34076 | 3960.19 | 2.39% | 0.00 |
| 2025-01-08 | 11.63 | 11.59 | -0.10 | -0.86% | 11.25 | 11.72 | 40986 | 4724.65 | 2.88% | 0.00 |
| 2025-01-07 | 11.45 | 11.69 | 0.25 | 2.19% | 11.36 | 11.69 | 36717 | 4244.12 | 2.58% | 0.00 |
| 2025-01-06 | 11.68 | 11.44 | -0.25 | -2.14% | 11.17 | 11.75 | 49798 | 5713.79 | 3.49% | 0.00 |
| 2025-01-03 | 12.10 | 11.69 | -0.38 | -3.15% | 11.66 | 12.50 | 72939 | 8728.23 | 5.12% | 0.00 |
| 2025-01-02 | 12.31 | 12.07 | -0.18 | -1.47% | 11.95 | 12.64 | 48176 | 5934.66 | 4.00% | 0.00 |
| 2024-12-31 | 12.69 | 12.25 | -0.41 | -3.24% | 12.23 | 12.84 | 48454 | 6062.39 | 4.03% | 0.00 |
| 2024-12-30 | 12.97 | 12.66 | -0.34 | -2.62% | 12.60 | 12.98 | 47159 | 5990.62 | 3.92% | 0.00 |
| 2024-12-27 | 12.98 | 13.00 | 0.00 | 0.00% | 12.92 | 13.18 | 45062 | 5894.43 | 3.74% | 0.00 |
| 2024-12-26 | 13.02 | 13.00 | -0.05 | -0.38% | 12.95 | 13.24 | 38183 | 4996.93 | 3.17% | 0.00 |
| 2024-12-25 | 13.31 | 13.05 | -0.28 | -2.10% | 12.81 | 13.38 | 55467 | 7224.42 | 4.61% | 0.00 |
| 2024-12-24 | 13.34 | 13.33 | 0.02 | 0.15% | 13.05 | 13.43 | 49611 | 6580.45 | 4.12% | 0.00 |
| 2024-12-23 | 13.97 | 13.31 | -0.77 | -5.47% | 13.21 | 14.05 | 73785 | 9984.52 | 6.13% | 0.00 |
| 2024-12-20 | 13.95 | 14.08 | 0.08 | 0.57% | 13.86 | 14.30 | 53901 | 7625.98 | 4.48% | 0.00 |
| 2024-12-19 | 14.01 | 14.00 | -0.17 | -1.20% | 13.73 | 14.17 | 66303 | 9224.53 | 5.51% | 0.00 |
| 2024-12-18 | 14.43 | 14.17 | -0.26 | -1.80% | 13.95 | 14.50 | 74609 | 10595.79 | 6.20% | 0.00 |
| 2024-12-17 | 15.43 | 14.43 | -1.08 | -6.96% | 14.32 | 15.51 | 108415 | 15988.42 | 9.01% | 0.00 |
| 2024-12-16 | 15.70 | 15.51 | -0.21 | -1.34% | 15.36 | 16.09 | 125626 | 19692.41 | 10.44% | 0.00 |
| 2024-12-13 | 15.80 | 15.72 | -0.48 | -2.96% | 15.49 | 16.00 | 161575 | 25316.33 | 13.42% | 0.00 |
| 2024-12-12 | 15.14 | 16.20 | 1.10 | 7.28% | 15.00 | 16.49 | 227076 | 36003.02 | 18.87% | 1.00 |
| 2024-12-11 | 14.60 | 15.10 | 0.51 | 3.50% | 14.50 | 15.20 | 118140 | 17672.31 | 9.82% | 0.00 |
| 2024-12-10 | 15.05 | 14.59 | 0.17 | 1.18% | 14.58 | 15.45 | 152190 | 22991.79 | 12.64% | 0.00 |
| 2024-12-09 | 14.54 | 14.42 | -0.12 | -0.83% | 14.22 | 14.64 | 52478 | 7563.06 | 4.36% | 0.00 |
| 2024-12-06 | 14.47 | 14.54 | 0.12 | 0.83% | 14.28 | 14.67 | 61542 | 8927.48 | 5.11% | 0.00 |
| 2024-12-05 | 14.32 | 14.42 | -0.05 | -0.35% | 14.32 | 14.55 | 61414 | 8858.09 | 5.10% | 0.00 |
| 2024-12-04 | 14.88 | 14.47 | -0.48 | -3.21% | 14.30 | 14.90 | 84451 | 12300.90 | 7.02% | 0.00 |
| 2024-12-03 | 15.28 | 14.95 | -0.40 | -2.61% | 14.66 | 15.45 | 127568 | 19102.05 | 10.60% | 0.00 |
| 2024-12-02 | 14.77 | 15.35 | 0.52 | 3.51% | 14.59 | 15.55 | 137574 | 20731.40 | 11.43% | 0.00 |
| 2024-11-29 | 14.56 | 14.83 | 0.20 | 1.37% | 14.50 | 15.12 | 130934 | 19511.69 | 10.88% | 0.00 |
| 2024-11-28 | 14.55 | 14.63 | 0.22 | 1.53% | 14.44 | 14.85 | 139726 | 20480.72 | 11.61% | 0.00 |
深证大盘股票行情在线 K线走势图
