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 |
|---|
| 2025-12-12 | 40.18 | 39.97 | -0.21 | -0.52% | 39.83 | 40.58 | 98444 | 39482.73 | 8.05% | 12.00 |
| 2025-12-11 | 41.44 | 40.18 | -1.27 | -3.06% | 40.01 | 41.44 | 164723 | 66852.95 | 13.47% | 0.00 |
| 2025-12-10 | 41.23 | 41.45 | 0.23 | 0.56% | 41.02 | 42.26 | 163982 | 68151.72 | 13.40% | 0.00 |
| 2025-12-09 | 42.31 | 41.22 | -1.50 | -3.51% | 40.91 | 42.73 | 182058 | 75777.88 | 14.88% | 0.00 |
| 2025-12-08 | 41.20 | 42.72 | 1.37 | 3.31% | 41.06 | 42.98 | 205898 | 87273.79 | 16.83% | 26.00 |
| 2025-12-05 | 41.39 | 41.35 | 0.13 | 0.32% | 40.63 | 42.00 | 151822 | 62878.06 | 12.41% | 7.00 |
| 2025-12-04 | 41.85 | 41.22 | -1.08 | -2.55% | 41.20 | 42.38 | 128052 | 53189.16 | 10.47% | 8.00 |
| 2025-12-03 | 43.86 | 42.30 | -1.36 | -3.11% | 42.01 | 43.98 | 175280 | 74887.63 | 14.33% | 4.00 |
| 2025-12-02 | 44.65 | 43.66 | -0.42 | -0.95% | 43.44 | 44.85 | 243307 | 107139.29 | 19.89% | 0.00 |
| 2025-12-01 | 45.39 | 44.08 | -1.87 | -4.07% | 43.42 | 45.71 | 254341 | 112392.30 | 20.79% | 12.00 |
| 2025-11-28 | 46.87 | 45.95 | -1.01 | -2.15% | 45.49 | 48.05 | 299329 | 139087.11 | 24.47% | 1.00 |
| 2025-11-27 | 49.00 | 46.96 | -2.04 | -4.16% | 46.80 | 49.98 | 315591 | 152272.95 | 25.80% | 7.00 |
| 2025-11-26 | 50.94 | 49.00 | -2.20 | -4.30% | 48.38 | 53.30 | 457582 | 230980.89 | 37.40% | 6.00 |
| 2025-11-25 | 45.80 | 51.20 | 4.20 | 8.94% | 45.66 | 54.88 | 535488 | 267966.19 | 43.77% | 32.00 |
| 2025-11-24 | 45.00 | 47.00 | 3.90 | 9.05% | 41.52 | 49.98 | 522608 | 240708.22 | 42.72% | 19.00 |
| 2025-11-21 | 41.51 | 43.10 | 0.37 | 0.87% | 40.60 | 44.59 | 430654 | 183514.64 | 35.20% | 2.00 |
| 2025-11-20 | 43.51 | 42.73 | -2.02 | -4.51% | 41.52 | 44.70 | 296580 | 128262.38 | 24.24% | 62.00 |
| 2025-11-19 | 44.90 | 44.75 | -1.57 | -3.39% | 43.00 | 45.83 | 435309 | 193849.73 | 35.58% | 102.00 |
| 2025-11-18 | 41.04 | 46.32 | 5.83 | 14.40% | 39.63 | 48.59 | 627089 | 284177.91 | 51.26% | 1.00 |
| 2025-11-17 | 37.57 | 40.49 | 1.69 | 4.36% | 37.31 | 41.80 | 377932 | 150216.95 | 30.89% | 16.00 |
| 2025-11-14 | 39.22 | 38.80 | -1.64 | -4.06% | 38.76 | 42.45 | 452474 | 183825.73 | 36.99% | 1.00 |
| 2025-11-13 | 33.76 | 40.44 | 6.74 | 20.00% | 33.22 | 40.44 | 266700 | 99287.15 | 21.80% | 51.00 |
| 2025-11-12 | 34.05 | 33.70 | -0.50 | -1.46% | 33.33 | 34.15 | 50218 | 16920.03 | 4.10% | 0.00 |
| 2025-11-11 | 34.71 | 34.20 | -0.88 | -2.51% | 33.70 | 35.08 | 82997 | 28303.65 | 6.78% | 0.00 |
| 2025-11-10 | 33.60 | 35.08 | 1.72 | 5.16% | 33.50 | 35.50 | 108642 | 37714.18 | 8.88% | 0.00 |
| 2025-11-07 | 34.32 | 33.36 | -1.25 | -3.61% | 33.30 | 34.38 | 77952 | 26240.32 | 6.37% | 0.00 |
| 2025-11-06 | 34.91 | 34.61 | -0.30 | -0.86% | 34.22 | 35.20 | 52094 | 18011.24 | 4.26% | 0.00 |
| 2025-11-05 | 34.60 | 34.91 | -0.29 | -0.82% | 34.50 | 35.12 | 49988 | 17415.54 | 4.09% | 0.00 |
| 2025-11-04 | 35.24 | 35.20 | -0.45 | -1.26% | 34.65 | 35.35 | 64983 | 22705.87 | 5.31% | 0.00 |
| 2025-11-03 | 35.78 | 35.65 | 0.10 | 0.28% | 35.08 | 36.24 | 107056 | 38149.89 | 8.75% | 9.00 |
| 2025-10-31 | 33.94 | 35.55 | 1.61 | 4.74% | 33.94 | 35.97 | 174541 | 61563.57 | 14.27% | 1.00 |
| 2025-10-30 | 34.00 | 33.94 | -0.62 | -1.79% | 33.88 | 34.56 | 85996 | 29382.58 | 7.03% | 0.00 |
| 2025-10-29 | 33.77 | 34.56 | 0.78 | 2.31% | 33.33 | 34.77 | 94744 | 32283.00 | 7.74% | 10.00 |
| 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 |
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
