值得买(300785)股票行情 值得买股票行情 300785股票行情_爱股网
值得买(300785)股票行情
值得买(300785)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 |
|---|
| 2025-10-28 | 33.56 | 33.78 | -0.14 | -0.41% | 33.21 | 34.04 | 77479 | 26097.32 | 6.33% | 1.00 |
| 2025-10-27 | 33.11 | 33.92 | 1.03 | 3.13% | 33.09 | 34.29 | 112210 | 37784.21 | 9.17% | 0.00 |
| 2025-10-24 | 32.92 | 32.89 | 0.00 | 0.00% | 32.81 | 33.49 | 64773 | 21392.95 | 5.29% | 0.00 |
| 2025-10-23 | 32.51 | 32.89 | -0.03 | -0.09% | 31.88 | 33.06 | 65689 | 21272.26 | 5.37% | 0.00 |
| 2025-10-22 | 33.98 | 32.92 | -0.68 | -2.02% | 32.70 | 34.00 | 102537 | 34013.74 | 8.38% | 3.00 |
| 2025-10-21 | 33.27 | 33.60 | 0.60 | 1.82% | 32.72 | 33.72 | 63605 | 21162.64 | 5.20% | 0.00 |
| 2025-10-20 | 33.20 | 33.00 | 0.29 | 0.89% | 32.65 | 33.48 | 45622 | 15091.50 | 3.73% | 0.00 |
| 2025-10-17 | 34.08 | 32.71 | -1.36 | -3.99% | 32.63 | 34.30 | 66043 | 22009.45 | 5.40% | 0.00 |
| 2025-10-16 | 34.40 | 34.07 | -0.65 | -1.87% | 33.85 | 34.58 | 55565 | 18983.73 | 4.54% | 0.00 |
| 2025-10-15 | 34.14 | 34.72 | 0.92 | 2.72% | 33.57 | 34.83 | 76458 | 26322.96 | 6.25% | 3.00 |
| 2025-10-14 | 35.80 | 33.80 | -1.68 | -4.74% | 33.70 | 35.97 | 122917 | 42490.86 | 10.05% | 0.00 |
| 2025-10-13 | 34.99 | 35.48 | -1.22 | -3.32% | 34.71 | 36.58 | 110341 | 39207.93 | 9.02% | 0.00 |
| 2025-10-10 | 39.02 | 36.70 | -2.99 | -7.53% | 36.51 | 39.42 | 153258 | 57359.23 | 12.53% | 1.00 |
| 2025-10-09 | 37.83 | 39.69 | 1.19 | 3.09% | 37.15 | 40.50 | 187115 | 72530.97 | 15.30% | 0.00 |
| 2025-09-30 | 39.79 | 38.50 | 1.53 | 4.14% | 37.65 | 40.60 | 222107 | 86500.41 | 18.16% | 2.00 |
| 2025-09-29 | 37.94 | 36.97 | -0.23 | -0.62% | 36.80 | 37.94 | 85707 | 31821.30 | 7.01% | 0.00 |
| 2025-09-26 | 40.00 | 37.20 | -3.45 | -8.49% | 37.18 | 40.12 | 151030 | 57617.37 | 12.35% | 0.00 |
| 2025-09-25 | 38.59 | 40.65 | 2.02 | 5.23% | 38.38 | 41.69 | 179941 | 72614.20 | 14.71% | 5.00 |
| 2025-09-24 | 38.57 | 38.63 | -0.26 | -0.67% | 37.96 | 39.13 | 90897 | 34985.06 | 7.43% | 0.00 |
| 2025-09-23 | 40.45 | 38.89 | -1.56 | -3.86% | 38.10 | 40.66 | 102640 | 40133.10 | 8.39% | 0.00 |
| 2025-09-22 | 40.92 | 40.45 | -1.15 | -2.76% | 39.61 | 42.55 | 149838 | 61390.34 | 12.25% | 0.00 |
| 2025-09-19 | 40.54 | 41.60 | 1.80 | 4.52% | 40.00 | 43.85 | 209923 | 88037.58 | 17.16% | 8.00 |
| 2025-09-18 | 41.00 | 39.80 | -1.60 | -3.86% | 38.91 | 41.29 | 150972 | 60293.77 | 12.34% | 0.00 |
| 2025-09-17 | 41.42 | 41.40 | -0.43 | -1.03% | 40.83 | 41.95 | 123953 | 51205.45 | 10.13% | 1.00 |
| 2025-09-16 | 41.04 | 41.83 | 1.05 | 2.57% | 40.31 | 42.36 | 133447 | 55656.33 | 10.91% | 8.00 |
| 2025-09-15 | 40.68 | 40.78 | 0.10 | 0.25% | 40.00 | 42.12 | 153042 | 62422.58 | 12.51% | 11.00 |
| 2025-09-12 | 38.02 | 40.68 | 2.22 | 5.77% | 38.02 | 41.48 | 268641 | 107088.76 | 21.96% | 2.00 |
| 2025-09-11 | 37.00 | 38.46 | 3.32 | 9.45% | 36.40 | 39.87 | 340631 | 130002.11 | 27.84% | 0.00 |
| 2025-09-10 | 33.50 | 35.14 | 1.51 | 4.49% | 33.36 | 35.25 | 153210 | 53245.19 | 12.52% | 9.00 |
| 2025-09-09 | 36.02 | 33.63 | -0.99 | -2.86% | 33.50 | 36.39 | 105485 | 36077.80 | 8.62% | 6.00 |
| 2025-09-08 | 34.12 | 34.62 | 0.40 | 1.17% | 33.88 | 34.90 | 82417 | 28409.86 | 6.74% | 0.00 |
| 2025-09-05 | 32.93 | 34.22 | 0.93 | 2.79% | 31.70 | 34.29 | 108982 | 36183.75 | 8.91% | 0.00 |
| 2025-09-04 | 32.82 | 33.29 | 0.49 | 1.49% | 32.58 | 34.98 | 156900 | 53196.92 | 12.83% | 0.00 |
| 2025-09-03 | 33.88 | 32.80 | -0.92 | -2.73% | 32.65 | 34.26 | 75399 | 25156.64 | 6.16% | 4.00 |
| 2025-09-02 | 34.85 | 33.72 | -1.35 | -3.85% | 33.41 | 35.00 | 104175 | 35401.18 | 8.52% | 0.00 |
| 2025-09-01 | 36.45 | 35.07 | -0.58 | -1.63% | 34.89 | 36.61 | 116760 | 41487.25 | 9.54% | 0.00 |
| 2025-08-29 | 35.88 | 35.65 | 0.26 | 0.73% | 35.25 | 37.54 | 160293 | 57974.84 | 13.10% | 5.00 |
| 2025-08-28 | 35.18 | 35.39 | -0.12 | -0.34% | 34.16 | 35.85 | 112082 | 39227.21 | 9.16% | 0.00 |
| 2025-08-27 | 37.82 | 35.51 | -1.82 | -4.88% | 35.50 | 38.03 | 153713 | 56538.28 | 12.56% | 6.00 |
| 2025-08-26 | 37.72 | 37.33 | 0.41 | 1.11% | 36.80 | 38.79 | 215378 | 81160.34 | 17.62% | 0.00 |
| 2025-08-25 | 35.07 | 36.92 | 2.19 | 6.31% | 34.81 | 37.33 | 265597 | 96390.84 | 21.73% | 0.00 |
| 2025-08-22 | 34.40 | 34.73 | 0.26 | 0.75% | 34.20 | 34.78 | 78745 | 27205.99 | 6.44% | 0.00 |
| 2025-08-21 | 34.76 | 34.47 | -0.29 | -0.83% | 34.12 | 35.09 | 65279 | 22598.17 | 5.34% | 0.00 |
| 2025-08-20 | 34.22 | 34.76 | 0.19 | 0.55% | 33.72 | 35.30 | 99658 | 34242.35 | 8.15% | 3.00 |
| 2025-08-19 | 34.59 | 34.57 | -0.72 | -2.04% | 33.85 | 34.89 | 104098 | 35808.35 | 8.52% | 0.00 |
| 2025-08-18 | 34.55 | 35.29 | 0.85 | 2.47% | 34.41 | 35.50 | 110841 | 39010.84 | 9.07% | 6.00 |
| 2025-08-15 | 33.86 | 34.44 | 0.44 | 1.29% | 33.68 | 34.97 | 70471 | 24164.20 | 5.76% | 11.00 |
| 2025-08-14 | 34.85 | 34.00 | -1.26 | -3.57% | 33.93 | 35.06 | 101536 | 34929.08 | 8.31% | 0.00 |
| 2025-08-13 | 34.50 | 35.26 | 0.96 | 2.80% | 34.05 | 36.00 | 137160 | 48021.94 | 11.22% | 6.00 |
| 2025-08-12 | 34.53 | 34.30 | -0.23 | -0.67% | 34.15 | 34.58 | 59314 | 20363.00 | 4.85% | 1.00 |
| 2025-08-11 | 34.00 | 34.53 | 0.54 | 1.59% | 33.70 | 34.72 | 88972 | 30615.06 | 7.28% | 3.00 |
| 2025-08-08 | 35.68 | 33.99 | -2.23 | -6.16% | 33.90 | 35.97 | 156026 | 53470.06 | 12.76% | 0.00 |
| 2025-08-07 | 37.38 | 36.22 | 0.30 | 0.84% | 36.20 | 39.68 | 199714 | 74831.95 | 16.34% | 0.00 |
| 2025-08-06 | 35.70 | 35.92 | 0.04 | 0.11% | 35.44 | 35.98 | 67090 | 23986.35 | 5.49% | 0.00 |
| 2025-08-05 | 36.63 | 35.88 | -1.00 | -2.71% | 35.45 | 36.99 | 105719 | 37996.04 | 8.65% | 0.00 |
| 2025-08-04 | 35.81 | 36.88 | 0.48 | 1.32% | 35.37 | 37.00 | 113169 | 41192.55 | 9.26% | 0.00 |
| 2025-08-01 | 36.71 | 36.40 | 0.07 | 0.19% | 35.10 | 36.98 | 159628 | 57416.61 | 13.06% | 0.00 |
| 2025-07-31 | 34.56 | 36.33 | 2.39 | 7.04% | 34.00 | 38.69 | 271221 | 99063.38 | 22.19% | 4.00 |
| 2025-07-30 | 33.91 | 33.94 | -0.28 | -0.82% | 33.35 | 34.35 | 60694 | 20515.18 | 4.97% | 0.00 |
| 2025-07-29 | 34.90 | 34.22 | -0.58 | -1.67% | 33.82 | 34.91 | 80648 | 27500.92 | 6.60% | 0.00 |
| 2025-07-28 | 36.30 | 34.80 | -1.48 | -4.08% | 34.51 | 36.50 | 107469 | 37467.68 | 8.79% | 1.00 |
| 2025-07-25 | 34.50 | 36.28 | 2.06 | 6.02% | 34.19 | 37.04 | 162120 | 58363.66 | 13.26% | 3.00 |
| 2025-07-24 | 33.86 | 34.22 | 0.46 | 1.36% | 33.56 | 34.35 | 43676 | 14845.34 | 3.57% | 0.00 |
| 2025-07-23 | 33.82 | 33.76 | -0.04 | -0.12% | 33.54 | 34.35 | 48884 | 16587.84 | 4.00% | 0.00 |
| 2025-07-22 | 33.90 | 33.80 | -0.33 | -0.97% | 33.43 | 34.12 | 55954 | 18868.56 | 4.58% | 0.00 |
| 2025-07-21 | 34.28 | 34.13 | -0.60 | -1.73% | 33.93 | 34.88 | 59726 | 20486.38 | 4.89% | 0.00 |
| 2025-07-18 | 36.36 | 34.73 | -0.02 | -0.06% | 34.22 | 36.36 | 132906 | 46487.02 | 10.87% | 7.00 |
| 2025-07-17 | 34.40 | 34.75 | 0.94 | 2.78% | 33.98 | 35.10 | 126772 | 43786.45 | 10.37% | 3.00 |
| 2025-07-16 | 33.01 | 33.81 | 1.39 | 4.29% | 32.83 | 35.60 | 168475 | 57641.62 | 13.78% | 18.00 |
| 2025-07-15 | 31.08 | 32.42 | 1.10 | 3.51% | 30.70 | 32.48 | 107624 | 34219.30 | 8.80% | 0.00 |
| 2025-07-14 | 31.66 | 31.32 | -0.14 | -0.45% | 31.00 | 31.79 | 35242 | 10998.61 | 2.88% | 0.00 |
| 2025-07-11 | 31.06 | 31.46 | 0.31 | 1.00% | 30.63 | 31.64 | 52586 | 16420.98 | 4.30% | 0.00 |
| 2025-07-10 | 31.60 | 31.15 | -0.34 | -1.08% | 31.02 | 31.62 | 40549 | 12664.61 | 3.32% | 0.00 |
| 2025-07-09 | 31.04 | 31.49 | 0.53 | 1.71% | 30.85 | 31.93 | 73593 | 23207.03 | 6.02% | 0.00 |
| 2025-07-08 | 30.66 | 30.96 | 0.29 | 0.95% | 30.21 | 30.99 | 39785 | 12257.18 | 3.25% | 0.00 |
| 2025-07-07 | 31.00 | 30.67 | -0.38 | -1.22% | 30.44 | 31.10 | 48464 | 14853.47 | 3.96% | 0.00 |
| 2025-07-04 | 30.88 | 31.05 | 0.24 | 0.78% | 30.27 | 32.59 | 97412 | 30736.71 | 7.97% | 0.00 |
| 2025-07-03 | 30.85 | 30.81 | 0.03 | 0.10% | 30.52 | 31.04 | 22914 | 7053.55 | 1.87% | 0.00 |
| 2025-07-02 | 31.20 | 30.78 | -0.45 | -1.44% | 30.55 | 31.29 | 30446 | 9367.83 | 2.49% | 0.00 |
| 2025-07-01 | 31.70 | 31.23 | -0.60 | -1.89% | 30.90 | 31.77 | 41445 | 12953.75 | 3.39% | 0.00 |
深证大盘股票行情在线 K线走势图
值得买(300785)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
