通用电梯(300931)股票行情 通用电梯股票行情 300931股票行情_爱股网
通用电梯(300931)股票行情
通用电梯(300931)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 | 10.28 | 10.38 | 0.02 | 0.19% | 10.18 | 10.47 | 31303 | 3242.24 | 1.69% | 0.00 |
| 2025-10-27 | 10.27 | 10.36 | 0.15 | 1.47% | 10.11 | 10.51 | 65379 | 6760.64 | 3.53% | 0.00 |
| 2025-10-24 | 10.25 | 10.21 | -0.26 | -2.48% | 10.21 | 10.61 | 59848 | 6207.56 | 3.24% | 0.00 |
| 2025-10-23 | 10.35 | 10.47 | 0.36 | 3.56% | 9.95 | 10.54 | 71813 | 7332.37 | 3.88% | 0.00 |
| 2025-10-22 | 10.10 | 10.11 | -0.06 | -0.59% | 10.05 | 10.28 | 40075 | 4072.59 | 2.17% | 0.00 |
| 2025-10-21 | 9.88 | 10.17 | 0.36 | 3.67% | 9.78 | 10.18 | 40811 | 4080.33 | 2.21% | 0.00 |
| 2025-10-20 | 9.88 | 9.81 | -0.02 | -0.20% | 9.76 | 10.05 | 48073 | 4754.75 | 2.60% | 0.00 |
| 2025-10-17 | 9.90 | 9.83 | -0.11 | -1.11% | 9.82 | 10.29 | 57230 | 5717.39 | 3.09% | 0.00 |
| 2025-10-16 | 10.08 | 9.94 | -0.14 | -1.39% | 9.83 | 10.11 | 38787 | 3863.89 | 2.10% | 0.00 |
| 2025-10-15 | 9.92 | 10.08 | 0.26 | 2.65% | 9.79 | 10.10 | 41671 | 4161.54 | 2.25% | 0.00 |
| 2025-10-14 | 9.99 | 9.82 | 0.00 | 0.00% | 9.73 | 10.10 | 44940 | 4453.91 | 2.43% | 0.00 |
| 2025-10-13 | 9.44 | 9.82 | -0.14 | -1.41% | 9.06 | 9.95 | 58905 | 5683.68 | 3.18% | 0.00 |
| 2025-10-10 | 10.10 | 9.96 | -0.13 | -1.29% | 9.86 | 10.22 | 51078 | 5104.68 | 2.76% | 0.00 |
| 2025-10-09 | 10.24 | 10.09 | -0.04 | -0.39% | 9.99 | 10.30 | 58987 | 5976.25 | 3.19% | 0.00 |
| 2025-09-30 | 10.58 | 10.13 | -0.38 | -3.62% | 9.96 | 10.64 | 78261 | 7999.07 | 4.23% | 0.00 |
| 2025-09-29 | 10.52 | 10.51 | -0.03 | -0.28% | 10.47 | 10.86 | 55113 | 5878.20 | 2.98% | 0.00 |
| 2025-09-26 | 10.69 | 10.54 | -0.21 | -1.95% | 10.45 | 10.78 | 55711 | 5899.47 | 3.01% | 0.00 |
| 2025-09-25 | 10.94 | 10.75 | -0.23 | -2.09% | 10.65 | 11.03 | 47893 | 5176.33 | 2.59% | 0.00 |
| 2025-09-24 | 10.95 | 10.98 | -0.08 | -0.72% | 10.78 | 11.14 | 59036 | 6483.62 | 3.19% | 0.00 |
| 2025-09-23 | 10.76 | 11.06 | 0.30 | 2.79% | 10.27 | 11.06 | 105186 | 11260.11 | 5.69% | 0.00 |
| 2025-09-22 | 10.20 | 10.76 | 0.58 | 5.70% | 10.10 | 10.76 | 87072 | 9179.61 | 4.71% | 0.00 |
| 2025-09-19 | 10.51 | 10.18 | -0.36 | -3.42% | 10.00 | 10.57 | 89221 | 9126.86 | 4.82% | 0.00 |
| 2025-09-18 | 10.85 | 10.54 | -0.32 | -2.95% | 10.43 | 10.93 | 80867 | 8629.55 | 4.37% | 0.00 |
| 2025-09-17 | 11.10 | 10.86 | -0.23 | -2.07% | 10.80 | 11.14 | 59151 | 6470.89 | 3.20% | 0.00 |
| 2025-09-16 | 11.15 | 11.09 | 0.16 | 1.46% | 10.83 | 11.20 | 77013 | 8457.56 | 4.16% | 10.00 |
| 2025-09-15 | 11.49 | 10.93 | -0.51 | -4.46% | 10.80 | 11.49 | 127474 | 14090.39 | 6.89% | 0.00 |
| 2025-09-12 | 12.00 | 11.44 | -0.42 | -3.54% | 11.17 | 12.00 | 132851 | 15361.81 | 7.18% | 0.00 |
| 2025-09-11 | 11.63 | 11.86 | 0.23 | 1.98% | 11.10 | 12.07 | 113748 | 13175.68 | 6.15% | 0.00 |
| 2025-09-10 | 11.52 | 11.63 | 0.07 | 0.61% | 11.31 | 11.77 | 89867 | 10384.79 | 4.86% | 0.00 |
| 2025-09-09 | 11.24 | 11.56 | 0.27 | 2.39% | 11.18 | 11.69 | 133724 | 15368.52 | 7.23% | 0.00 |
| 2025-09-08 | 10.70 | 11.29 | 0.49 | 4.54% | 10.56 | 11.33 | 150513 | 16457.76 | 8.14% | 0.00 |
| 2025-09-05 | 10.13 | 10.80 | 0.68 | 6.72% | 10.00 | 10.80 | 122708 | 12809.98 | 6.63% | 0.00 |
| 2025-09-04 | 10.32 | 10.12 | -0.10 | -0.98% | 9.98 | 10.39 | 109342 | 11143.05 | 5.91% | 0.00 |
| 2025-09-03 | 10.42 | 10.22 | -0.17 | -1.64% | 10.00 | 10.61 | 117153 | 11983.01 | 6.33% | 25.00 |
| 2025-09-02 | 10.27 | 10.39 | 0.12 | 1.17% | 10.05 | 10.58 | 149012 | 15375.89 | 8.06% | 3.00 |
| 2025-09-01 | 9.98 | 10.27 | 0.27 | 2.70% | 9.80 | 10.33 | 136924 | 13929.27 | 7.40% | 1.00 |
| 2025-08-29 | 9.83 | 10.00 | 0.38 | 3.95% | 9.53 | 10.18 | 173541 | 17103.26 | 9.38% | 36.00 |
| 2025-08-28 | 9.51 | 9.62 | 0.10 | 1.05% | 9.21 | 9.71 | 164119 | 15479.02 | 8.87% | 7.00 |
| 2025-08-27 | 9.70 | 9.52 | -0.04 | -0.42% | 9.43 | 10.48 | 193944 | 19224.71 | 10.48% | 0.00 |
| 2025-08-26 | 9.62 | 9.56 | -0.06 | -0.62% | 9.54 | 10.18 | 149946 | 14645.17 | 8.11% | 0.00 |
| 2025-08-25 | 9.33 | 9.62 | 0.06 | 0.63% | 9.23 | 9.67 | 142945 | 13522.03 | 7.73% | 1.00 |
| 2025-08-22 | 9.61 | 9.56 | -0.08 | -0.83% | 9.45 | 9.84 | 169024 | 16225.43 | 8.43% | 6.00 |
| 2025-08-21 | 8.99 | 9.64 | 0.53 | 5.82% | 8.90 | 10.12 | 327831 | 31467.84 | 16.36% | 24.00 |
| 2025-08-20 | 10.07 | 9.11 | -0.96 | -9.53% | 8.78 | 10.13 | 394125 | 36776.68 | 19.66% | 0.00 |
| 2025-08-19 | 9.44 | 10.07 | 0.65 | 6.90% | 9.32 | 10.82 | 315516 | 31692.53 | 15.74% | 116.00 |
| 2025-08-18 | 8.99 | 9.42 | 0.51 | 5.72% | 8.93 | 9.46 | 129111 | 11931.61 | 6.44% | 0.00 |
| 2025-08-15 | 8.86 | 8.91 | 0.12 | 1.37% | 8.80 | 9.26 | 143116 | 12909.99 | 7.14% | 0.00 |
| 2025-08-14 | 9.04 | 8.79 | -0.19 | -2.12% | 8.74 | 9.04 | 77616 | 6906.83 | 3.87% | 0.00 |
| 2025-08-13 | 9.04 | 8.98 | 0.00 | 0.00% | 8.91 | 9.20 | 76953 | 6942.73 | 3.84% | 0.00 |
| 2025-08-12 | 9.15 | 8.98 | -0.10 | -1.10% | 8.86 | 9.19 | 62628 | 5638.51 | 3.12% | 0.00 |
| 2025-08-11 | 9.05 | 9.08 | 0.04 | 0.44% | 8.88 | 9.18 | 84833 | 7664.52 | 4.23% | 3.00 |
| 2025-08-08 | 8.70 | 9.04 | 0.29 | 3.31% | 8.65 | 9.10 | 79866 | 7102.07 | 3.98% | 0.00 |
| 2025-08-07 | 8.78 | 8.75 | 0.03 | 0.34% | 8.67 | 8.87 | 59419 | 5190.12 | 2.96% | 0.00 |
| 2025-08-06 | 8.90 | 8.72 | -0.19 | -2.13% | 8.67 | 8.92 | 92702 | 8130.16 | 4.62% | 0.00 |
| 2025-08-05 | 8.74 | 8.91 | 0.26 | 3.01% | 8.65 | 8.93 | 79549 | 6978.71 | 3.97% | 0.00 |
| 2025-08-04 | 8.48 | 8.65 | 0.12 | 1.41% | 8.28 | 8.66 | 63516 | 5427.20 | 3.17% | 0.20 |
| 2025-08-01 | 8.30 | 8.53 | 0.20 | 2.40% | 8.24 | 8.53 | 56098 | 4723.40 | 2.80% | 0.00 |
| 2025-07-31 | 8.33 | 8.33 | -0.04 | -0.48% | 8.28 | 8.53 | 53570 | 4499.71 | 2.67% | 0.00 |
| 2025-07-30 | 8.32 | 8.37 | 0.01 | 0.12% | 8.20 | 8.46 | 55819 | 4636.17 | 2.78% | 0.00 |
| 2025-07-29 | 8.29 | 8.36 | 0.03 | 0.36% | 8.26 | 8.55 | 79831 | 6697.83 | 3.98% | 0.00 |
| 2025-07-28 | 8.22 | 8.33 | 0.10 | 1.22% | 8.22 | 8.37 | 50924 | 4228.31 | 2.54% | 0.00 |
| 2025-07-25 | 8.13 | 8.23 | 0.13 | 1.60% | 8.06 | 8.28 | 52933 | 4328.21 | 2.64% | 0.00 |
| 2025-07-24 | 8.15 | 8.10 | -0.01 | -0.12% | 8.06 | 8.20 | 44504 | 3613.00 | 2.22% | 0.00 |
| 2025-07-23 | 8.20 | 8.11 | -0.01 | -0.12% | 8.05 | 8.20 | 52857 | 4280.91 | 2.64% | 0.00 |
| 2025-07-22 | 8.28 | 8.12 | -0.05 | -0.61% | 8.04 | 8.30 | 66212 | 5407.24 | 3.30% | 0.00 |
| 2025-07-21 | 8.08 | 8.17 | 0.16 | 2.00% | 8.00 | 8.22 | 69172 | 5646.78 | 3.45% | 0.00 |
| 2025-07-18 | 8.03 | 8.01 | -0.01 | -0.12% | 7.90 | 8.06 | 76052 | 6068.20 | 3.79% | 0.00 |
| 2025-07-17 | 8.23 | 8.02 | -0.20 | -2.43% | 7.96 | 8.26 | 124868 | 10041.65 | 6.23% | 0.00 |
| 2025-07-16 | 7.85 | 8.22 | 0.33 | 4.18% | 7.85 | 8.66 | 177181 | 14641.79 | 8.84% | 64.00 |
| 2025-07-15 | 8.06 | 7.89 | -0.22 | -2.71% | 7.81 | 8.11 | 86957 | 6887.72 | 4.34% | 0.00 |
| 2025-07-14 | 7.84 | 8.11 | 0.26 | 3.31% | 7.82 | 8.27 | 106403 | 8607.76 | 5.31% | 0.00 |
| 2025-07-11 | 7.90 | 7.85 | -0.05 | -0.63% | 7.70 | 7.98 | 57929 | 4550.64 | 2.89% | 0.00 |
| 2025-07-10 | 7.83 | 7.90 | 0.08 | 1.02% | 7.71 | 8.11 | 82977 | 6552.41 | 4.14% | 0.00 |
| 2025-07-09 | 7.88 | 7.82 | 0.01 | 0.13% | 7.74 | 7.88 | 38051 | 2971.21 | 1.90% | 0.00 |
| 2025-07-08 | 7.81 | 7.81 | 0.00 | 0.00% | 7.70 | 7.88 | 34294 | 2669.44 | 1.71% | 0.00 |
| 2025-07-07 | 7.66 | 7.81 | 0.15 | 1.96% | 7.55 | 7.81 | 32138 | 2488.31 | 1.60% | 0.00 |
| 2025-07-04 | 7.82 | 7.66 | -0.16 | -2.05% | 7.61 | 7.83 | 40187 | 3092.12 | 2.00% | 0.00 |
| 2025-07-03 | 7.65 | 7.82 | 0.17 | 2.22% | 7.60 | 7.89 | 47301 | 3662.18 | 2.36% | 0.00 |
| 2025-07-02 | 7.72 | 7.65 | 0.00 | 0.00% | 7.57 | 7.74 | 40797 | 3117.47 | 2.04% | 0.00 |
| 2025-07-01 | 7.65 | 7.65 | 0.02 | 0.26% | 7.55 | 7.73 | 46833 | 3576.38 | 2.34% | 0.00 |
深证大盘股票行情在线 K线走势图
通用电梯(300931)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
