首都在线(300846)股票行情 首都在线股票行情 300846股票行情_爱股网
首都在线(300846)股票行情
首都在线(300846)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 | 21.60 | 21.30 | -0.36 | -1.66% | 21.20 | 21.78 | 214026 | 45939.25 | 5.46% | 3.00 |
| 2025-10-27 | 21.87 | 21.66 | 0.04 | 0.19% | 21.55 | 22.00 | 225351 | 48934.17 | 5.75% | 0.00 |
| 2025-10-24 | 21.42 | 21.62 | 0.04 | 0.19% | 21.42 | 21.84 | 210591 | 45596.97 | 5.37% | 10.00 |
| 2025-10-23 | 21.29 | 21.58 | 0.11 | 0.51% | 20.74 | 21.61 | 245505 | 51780.59 | 6.26% | 0.00 |
| 2025-10-22 | 21.66 | 21.47 | -0.41 | -1.87% | 21.36 | 21.70 | 176895 | 38053.81 | 4.51% | 5.00 |
| 2025-10-21 | 22.12 | 21.88 | -0.15 | -0.68% | 21.66 | 22.14 | 236682 | 51728.45 | 6.04% | 0.00 |
| 2025-10-20 | 22.13 | 22.03 | 0.32 | 1.47% | 21.80 | 22.45 | 202711 | 44769.74 | 5.17% | 15.00 |
| 2025-10-17 | 23.42 | 21.71 | -1.71 | -7.30% | 21.66 | 23.58 | 383656 | 85620.40 | 9.79% | 60.00 |
| 2025-10-16 | 22.27 | 23.42 | 1.15 | 5.16% | 22.12 | 24.09 | 561750 | 131364.52 | 14.33% | 0.00 |
| 2025-10-15 | 21.57 | 22.27 | 0.70 | 3.25% | 21.51 | 22.39 | 216976 | 47606.77 | 5.54% | 103.00 |
| 2025-10-14 | 22.97 | 21.57 | -1.20 | -5.27% | 21.33 | 23.22 | 313699 | 69567.54 | 8.00% | 22.00 |
| 2025-10-13 | 21.61 | 22.77 | -0.43 | -1.85% | 21.51 | 22.94 | 262374 | 59002.55 | 6.69% | 0.00 |
| 2025-10-10 | 24.30 | 23.20 | -1.25 | -5.11% | 23.16 | 24.30 | 330302 | 77523.16 | 8.43% | 0.00 |
| 2025-10-09 | 23.81 | 24.45 | 0.72 | 3.03% | 23.60 | 25.16 | 440168 | 107126.91 | 11.23% | 8.00 |
| 2025-09-30 | 24.61 | 23.73 | -0.32 | -1.33% | 23.62 | 24.68 | 382035 | 91653.95 | 9.75% | 13.00 |
| 2025-09-29 | 24.21 | 24.05 | -0.23 | -0.95% | 23.80 | 24.44 | 314897 | 75861.59 | 8.04% | 81.00 |
| 2025-09-26 | 25.47 | 24.28 | -1.33 | -5.19% | 24.20 | 25.49 | 560330 | 138917.70 | 14.30% | 34.00 |
| 2025-09-25 | 26.58 | 25.61 | -1.04 | -3.90% | 25.60 | 26.65 | 626211 | 163121.45 | 15.98% | 1.00 |
| 2025-09-24 | 25.59 | 26.65 | 0.57 | 2.19% | 25.00 | 27.43 | 882040 | 233561.45 | 22.51% | 0.00 |
| 2025-09-23 | 24.63 | 26.08 | 0.98 | 3.90% | 23.99 | 26.53 | 1005070 | 252266.16 | 25.65% | 7.00 |
| 2025-09-22 | 24.91 | 25.10 | 2.01 | 8.71% | 24.21 | 25.60 | 1142361 | 285270.38 | 29.15% | 85.00 |
| 2025-09-19 | 22.40 | 23.09 | 0.85 | 3.82% | 22.24 | 23.79 | 702198 | 161264.80 | 17.92% | 0.00 |
| 2025-09-18 | 21.86 | 22.24 | 0.24 | 1.09% | 21.75 | 23.08 | 521533 | 116462.90 | 13.31% | 13.00 |
| 2025-09-17 | 22.21 | 22.00 | -0.39 | -1.74% | 21.81 | 22.37 | 307801 | 67773.26 | 7.85% | 21.00 |
| 2025-09-16 | 21.95 | 22.39 | 0.44 | 2.00% | 21.70 | 22.44 | 318178 | 70252.73 | 8.12% | 2.00 |
| 2025-09-15 | 22.15 | 21.95 | -0.41 | -1.83% | 21.62 | 22.55 | 464790 | 102053.47 | 11.86% | 105.00 |
| 2025-09-12 | 22.98 | 22.36 | 0.29 | 1.31% | 22.36 | 24.09 | 710189 | 164599.58 | 18.12% | 8.00 |
| 2025-09-11 | 21.51 | 22.07 | 0.91 | 4.30% | 21.10 | 22.15 | 408987 | 88637.40 | 10.44% | 35.00 |
| 2025-09-10 | 21.54 | 21.16 | 0.23 | 1.10% | 21.07 | 21.78 | 364602 | 77985.34 | 9.30% | 6.00 |
| 2025-09-09 | 21.38 | 20.93 | -0.52 | -2.42% | 20.92 | 21.48 | 282114 | 59541.96 | 7.20% | 0.00 |
| 2025-09-08 | 21.48 | 21.45 | -0.13 | -0.60% | 21.04 | 21.63 | 297873 | 63502.45 | 7.60% | 39.00 |
| 2025-09-05 | 21.01 | 21.58 | 0.66 | 3.15% | 20.61 | 21.63 | 298290 | 63040.64 | 7.61% | 8.00 |
| 2025-09-04 | 22.00 | 20.92 | -1.05 | -4.78% | 20.35 | 22.19 | 409279 | 87186.41 | 10.44% | 12.00 |
| 2025-09-03 | 22.90 | 21.97 | -0.69 | -3.05% | 21.88 | 22.98 | 320627 | 71885.93 | 8.18% | 36.00 |
| 2025-09-02 | 24.10 | 22.66 | -1.44 | -5.98% | 22.54 | 24.18 | 511074 | 117423.34 | 13.04% | 10.00 |
| 2025-09-01 | 24.70 | 24.10 | -0.51 | -2.07% | 23.93 | 25.47 | 525946 | 129120.02 | 13.42% | 16.00 |
| 2025-08-29 | 25.49 | 24.61 | -0.68 | -2.69% | 24.02 | 25.49 | 644424 | 158804.36 | 16.47% | 56.00 |
| 2025-08-28 | 24.95 | 25.29 | 0.34 | 1.36% | 24.33 | 25.83 | 838614 | 210335.59 | 21.44% | 24.00 |
| 2025-08-27 | 24.45 | 24.95 | 0.73 | 3.01% | 24.04 | 26.40 | 1059639 | 266565.16 | 27.08% | 70.00 |
| 2025-08-26 | 24.00 | 24.22 | -0.32 | -1.30% | 24.00 | 24.96 | 705352 | 173034.28 | 18.03% | 72.00 |
| 2025-08-25 | 24.00 | 24.54 | 0.56 | 2.34% | 23.81 | 25.60 | 1150718 | 282467.91 | 29.41% | 28.00 |
| 2025-08-22 | 22.61 | 23.98 | 1.98 | 9.00% | 22.54 | 24.60 | 1356283 | 318129.34 | 34.63% | 58.00 |
| 2025-08-21 | 22.15 | 22.00 | -0.14 | -0.63% | 21.50 | 22.48 | 486681 | 106811.58 | 12.42% | 15.00 |
| 2025-08-20 | 22.00 | 22.14 | 0.01 | 0.05% | 21.63 | 22.19 | 445836 | 97686.95 | 11.38% | 2.00 |
| 2025-08-19 | 21.88 | 22.13 | 0.25 | 1.14% | 21.66 | 22.38 | 628941 | 138939.16 | 16.06% | 3.00 |
| 2025-08-18 | 21.31 | 21.88 | 0.58 | 2.72% | 21.25 | 22.04 | 538315 | 117145.68 | 13.74% | 10.00 |
| 2025-08-15 | 21.11 | 21.30 | 0.15 | 0.71% | 21.11 | 21.55 | 401964 | 85734.12 | 10.26% | 38.00 |
| 2025-08-14 | 21.75 | 21.15 | -0.75 | -3.42% | 21.11 | 21.89 | 594042 | 127671.96 | 15.17% | 10.00 |
| 2025-08-13 | 20.62 | 21.90 | 1.08 | 5.19% | 20.59 | 22.99 | 1133724 | 247288.22 | 28.94% | 51.00 |
| 2025-08-12 | 20.31 | 20.82 | 0.51 | 2.51% | 20.11 | 20.94 | 440710 | 91089.48 | 11.25% | 21.00 |
| 2025-08-11 | 19.85 | 20.31 | 0.45 | 2.27% | 19.80 | 20.37 | 257962 | 52202.96 | 6.59% | 3.00 |
| 2025-08-08 | 20.50 | 19.86 | -0.68 | -3.31% | 19.86 | 20.50 | 345743 | 69157.54 | 8.83% | 21.00 |
| 2025-08-07 | 21.10 | 20.54 | -0.27 | -1.30% | 20.51 | 21.20 | 347377 | 72170.20 | 8.87% | 128.00 |
| 2025-08-06 | 20.40 | 20.81 | 0.42 | 2.06% | 20.15 | 20.87 | 367734 | 75882.72 | 9.39% | 33.00 |
| 2025-08-05 | 20.51 | 20.39 | -0.22 | -1.07% | 20.14 | 20.65 | 313865 | 63803.05 | 8.01% | 10.00 |
| 2025-08-04 | 20.21 | 20.61 | 0.09 | 0.44% | 20.18 | 20.62 | 264202 | 54020.69 | 6.74% | 25.00 |
| 2025-08-01 | 21.01 | 20.52 | -0.24 | -1.16% | 20.00 | 21.10 | 460460 | 94152.66 | 11.76% | 17.00 |
| 2025-07-31 | 20.36 | 20.76 | 0.36 | 1.76% | 20.36 | 21.21 | 557309 | 116299.79 | 14.23% | 3.00 |
| 2025-07-30 | 20.78 | 20.40 | -0.54 | -2.58% | 20.20 | 20.88 | 339434 | 69579.98 | 8.67% | 24.00 |
| 2025-07-29 | 21.11 | 20.94 | -0.29 | -1.37% | 20.56 | 21.22 | 476508 | 99044.55 | 12.17% | 5.00 |
| 2025-07-28 | 21.84 | 21.23 | -0.68 | -3.10% | 20.93 | 21.84 | 630362 | 133381.42 | 16.09% | 84.00 |
| 2025-07-25 | 21.21 | 21.91 | 1.01 | 4.83% | 20.82 | 22.08 | 927381 | 199438.70 | 23.68% | 68.00 |
| 2025-07-24 | 20.31 | 20.90 | 0.56 | 2.75% | 20.21 | 21.14 | 490117 | 101785.47 | 12.51% | 30.00 |
| 2025-07-23 | 20.04 | 20.34 | 0.11 | 0.54% | 19.82 | 20.75 | 381565 | 77662.81 | 9.74% | 0.00 |
| 2025-07-22 | 20.47 | 20.23 | -0.38 | -1.84% | 20.03 | 20.57 | 426413 | 86321.36 | 10.89% | 26.00 |
| 2025-07-21 | 20.70 | 20.61 | -0.28 | -1.34% | 20.30 | 20.96 | 473440 | 97469.68 | 12.09% | 1.00 |
| 2025-07-18 | 20.80 | 20.89 | 0.21 | 1.02% | 20.38 | 21.25 | 626520 | 130419.55 | 15.99% | 78.00 |
| 2025-07-17 | 20.24 | 20.68 | 0.26 | 1.27% | 19.96 | 20.85 | 593332 | 121245.31 | 15.15% | 15.00 |
| 2025-07-16 | 20.23 | 20.42 | 0.07 | 0.34% | 20.15 | 21.93 | 1026077 | 214518.25 | 26.20% | 81.00 |
| 2025-07-15 | 19.67 | 20.35 | 0.60 | 3.04% | 19.57 | 20.35 | 665225 | 132919.33 | 16.98% | 160.00 |
| 2025-07-14 | 19.63 | 19.75 | 0.13 | 0.66% | 19.45 | 19.87 | 363071 | 71298.13 | 9.27% | 41.00 |
| 2025-07-11 | 19.22 | 19.62 | 0.50 | 2.62% | 18.91 | 19.80 | 478135 | 92865.66 | 12.21% | 15053.00 |
| 2025-07-10 | 19.50 | 19.12 | -0.38 | -1.95% | 19.09 | 19.50 | 274022 | 52715.87 | 7.00% | 30.00 |
| 2025-07-09 | 19.24 | 19.50 | 0.18 | 0.93% | 19.06 | 19.96 | 466382 | 90923.82 | 11.91% | 1.00 |
| 2025-07-08 | 18.75 | 19.32 | 0.64 | 3.43% | 18.54 | 19.38 | 318796 | 60720.87 | 8.14% | 1.00 |
| 2025-07-07 | 18.38 | 18.68 | -0.05 | -0.27% | 18.33 | 18.84 | 215399 | 40093.02 | 5.50% | 3.00 |
| 2025-07-04 | 19.04 | 18.73 | -0.16 | -0.85% | 18.72 | 19.56 | 387233 | 73784.78 | 9.89% | 18.00 |
| 2025-07-03 | 18.80 | 18.89 | 0.27 | 1.45% | 18.68 | 19.45 | 401070 | 76710.47 | 10.24% | 21.00 |
| 2025-07-02 | 19.08 | 18.62 | -0.53 | -2.77% | 18.46 | 19.10 | 239181 | 44678.85 | 6.11% | 0.00 |
| 2025-07-01 | 19.65 | 19.15 | -0.31 | -1.59% | 18.91 | 19.66 | 298995 | 57190.77 | 7.63% | 3.00 |
深证大盘股票行情在线 K线走势图
首都在线(300846)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
