深城交(301091)股票行情 深城交股票行情 301091股票行情_爱股网
深城交(301091)股票行情
深城交(301091)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 | 31.52 | 30.48 | -1.24 | -3.91% | 30.39 | 31.68 | 112497 | 34772.69 | 2.13% | 0.00 |
| 2025-10-27 | 32.40 | 31.72 | -0.28 | -0.88% | 31.50 | 32.54 | 90426 | 28745.94 | 1.71% | 1.00 |
| 2025-10-24 | 32.38 | 32.00 | -1.52 | -4.53% | 31.24 | 32.67 | 172825 | 55022.23 | 3.28% | 17.00 |
| 2025-10-23 | 34.08 | 33.52 | 0.86 | 2.63% | 33.33 | 35.20 | 190762 | 65435.93 | 3.62% | 0.00 |
| 2025-10-22 | 32.76 | 32.66 | -0.22 | -0.67% | 32.60 | 33.43 | 55722 | 18402.67 | 1.06% | 0.00 |
| 2025-10-21 | 32.60 | 32.88 | 0.38 | 1.17% | 32.32 | 33.34 | 54184 | 17782.46 | 1.03% | 0.00 |
| 2025-10-20 | 32.75 | 32.50 | 0.18 | 0.56% | 32.15 | 33.29 | 56013 | 18242.04 | 1.06% | 0.00 |
| 2025-10-17 | 33.12 | 32.32 | -0.67 | -2.03% | 32.08 | 33.56 | 74921 | 24585.11 | 1.42% | 0.00 |
| 2025-10-16 | 34.33 | 32.99 | -1.41 | -4.10% | 32.88 | 34.39 | 106131 | 35517.48 | 2.01% | 0.00 |
| 2025-10-15 | 35.85 | 34.40 | -0.79 | -2.24% | 33.92 | 36.08 | 132724 | 45913.73 | 2.52% | 2.00 |
| 2025-10-14 | 35.70 | 35.19 | -0.61 | -1.70% | 35.05 | 36.92 | 182001 | 65550.50 | 3.45% | 5.00 |
| 2025-10-13 | 33.60 | 35.80 | 1.19 | 3.44% | 32.38 | 35.80 | 181658 | 62942.87 | 3.45% | 10.00 |
| 2025-10-10 | 33.48 | 34.61 | 0.98 | 2.91% | 33.48 | 35.01 | 149921 | 51644.38 | 2.84% | 3.00 |
| 2025-10-09 | 33.29 | 33.63 | 0.19 | 0.57% | 32.88 | 33.95 | 92315 | 30855.35 | 1.75% | 0.00 |
| 2025-09-30 | 33.36 | 33.44 | 0.17 | 0.51% | 33.30 | 34.50 | 83824 | 28292.01 | 1.59% | 18.00 |
| 2025-09-29 | 34.14 | 33.27 | -0.87 | -2.55% | 33.00 | 34.16 | 108950 | 36506.19 | 2.07% | 0.00 |
| 2025-09-26 | 34.30 | 34.14 | 0.05 | 0.15% | 34.03 | 35.29 | 152265 | 52661.73 | 2.89% | 0.00 |
| 2025-09-25 | 34.29 | 34.09 | -0.83 | -2.38% | 34.08 | 34.73 | 162284 | 55750.64 | 3.08% | 0.00 |
| 2025-09-24 | 32.98 | 34.92 | 1.72 | 5.18% | 32.66 | 34.99 | 209272 | 71615.09 | 3.97% | 9.00 |
| 2025-09-23 | 33.12 | 33.20 | -0.07 | -0.21% | 32.51 | 33.59 | 101714 | 33568.95 | 1.93% | 1.00 |
| 2025-09-22 | 31.23 | 33.27 | 2.27 | 7.32% | 31.23 | 33.71 | 204643 | 67724.81 | 3.88% | 0.00 |
| 2025-09-19 | 31.40 | 31.00 | -0.35 | -1.12% | 30.92 | 31.97 | 51520 | 16158.39 | 0.98% | 1.00 |
| 2025-09-18 | 32.20 | 31.35 | -1.07 | -3.30% | 31.18 | 32.56 | 95339 | 30436.81 | 1.81% | 0.00 |
| 2025-09-17 | 32.00 | 32.42 | 0.05 | 0.15% | 32.00 | 32.80 | 61237 | 19779.89 | 1.16% | 0.00 |
| 2025-09-16 | 32.72 | 32.37 | -0.35 | -1.07% | 32.10 | 32.83 | 59796 | 19405.60 | 1.13% | 0.00 |
| 2025-09-15 | 33.30 | 32.72 | -0.65 | -1.95% | 32.72 | 33.73 | 86415 | 28595.34 | 1.64% | 0.00 |
| 2025-09-12 | 32.48 | 33.37 | 0.95 | 2.93% | 32.27 | 34.47 | 141418 | 47432.50 | 2.68% | 10.00 |
| 2025-09-11 | 32.11 | 32.42 | 0.29 | 0.90% | 32.05 | 32.55 | 57243 | 18495.76 | 1.09% | 0.00 |
| 2025-09-10 | 32.70 | 32.13 | -0.65 | -1.98% | 32.11 | 32.75 | 48121 | 15613.79 | 0.91% | 0.00 |
| 2025-09-09 | 32.77 | 32.78 | -0.19 | -0.58% | 32.01 | 33.37 | 84855 | 27589.96 | 1.61% | 0.00 |
| 2025-09-08 | 32.08 | 32.97 | 0.79 | 2.45% | 31.66 | 33.20 | 101309 | 32833.33 | 1.92% | 0.00 |
| 2025-09-05 | 32.00 | 32.18 | 0.13 | 0.41% | 31.40 | 32.29 | 71630 | 22844.74 | 1.36% | 0.00 |
| 2025-09-04 | 33.68 | 32.05 | -1.44 | -4.30% | 31.18 | 33.78 | 93516 | 30587.97 | 1.77% | 0.00 |
| 2025-09-03 | 33.59 | 33.49 | 0.17 | 0.51% | 32.84 | 33.85 | 76379 | 25490.46 | 1.45% | 0.00 |
| 2025-09-02 | 34.06 | 33.32 | -1.08 | -3.14% | 32.83 | 34.39 | 109904 | 36734.32 | 2.08% | 0.00 |
| 2025-09-01 | 34.70 | 34.40 | -0.36 | -1.04% | 34.00 | 35.08 | 126627 | 43536.61 | 2.40% | 10.00 |
| 2025-08-29 | 34.51 | 34.76 | 0.26 | 0.75% | 33.54 | 35.20 | 189812 | 65388.09 | 3.60% | 7.00 |
| 2025-08-28 | 33.27 | 34.50 | 1.20 | 3.60% | 33.26 | 35.18 | 223958 | 77013.29 | 4.25% | 0.00 |
| 2025-08-27 | 34.02 | 33.30 | -0.71 | -2.09% | 33.29 | 34.95 | 264446 | 90456.82 | 5.02% | 3.00 |
| 2025-08-26 | 32.21 | 34.01 | 1.63 | 5.03% | 31.90 | 34.21 | 270466 | 89954.81 | 5.13% | 7.40 |
| 2025-08-25 | 32.26 | 32.38 | 0.12 | 0.37% | 32.20 | 32.95 | 128386 | 41720.95 | 2.43% | 0.00 |
| 2025-08-22 | 31.60 | 32.26 | 0.71 | 2.25% | 31.56 | 32.30 | 110532 | 35433.32 | 2.10% | 2.00 |
| 2025-08-21 | 32.09 | 31.55 | -0.65 | -2.02% | 31.41 | 32.43 | 107597 | 34285.04 | 2.04% | 0.00 |
| 2025-08-20 | 32.45 | 32.20 | -0.49 | -1.50% | 31.66 | 32.85 | 131589 | 42235.97 | 2.50% | 0.00 |
| 2025-08-19 | 33.27 | 32.69 | -0.56 | -1.68% | 32.67 | 33.40 | 120716 | 39780.85 | 2.29% | 0.00 |
| 2025-08-18 | 32.57 | 33.25 | 0.09 | 0.27% | 32.57 | 33.86 | 165042 | 54955.42 | 3.13% | 0.00 |
| 2025-08-15 | 32.00 | 33.16 | 0.99 | 3.08% | 32.00 | 33.49 | 169264 | 55684.93 | 3.21% | 2.00 |
| 2025-08-14 | 33.00 | 32.17 | -1.13 | -3.39% | 31.96 | 33.25 | 166820 | 54271.97 | 3.16% | 0.00 |
| 2025-08-13 | 34.18 | 33.30 | -0.21 | -0.63% | 32.76 | 34.21 | 214910 | 71302.38 | 4.08% | 0.00 |
| 2025-08-12 | 32.35 | 33.51 | 0.87 | 2.67% | 31.93 | 33.87 | 247833 | 81293.86 | 4.70% | 22.00 |
| 2025-08-11 | 31.25 | 32.64 | 1.41 | 4.51% | 31.17 | 33.27 | 272693 | 88301.08 | 5.17% | 21.00 |
| 2025-08-08 | 31.14 | 31.23 | -0.02 | -0.06% | 30.55 | 31.79 | 176757 | 55188.66 | 3.35% | 0.00 |
| 2025-08-07 | 30.33 | 31.25 | 1.04 | 3.44% | 29.80 | 31.65 | 255910 | 78765.68 | 4.85% | 30.00 |
| 2025-08-06 | 29.80 | 30.21 | 0.27 | 0.90% | 29.67 | 30.50 | 130035 | 39039.66 | 2.47% | 5.00 |
| 2025-08-05 | 30.00 | 29.94 | -0.06 | -0.20% | 29.72 | 30.50 | 98744 | 29664.15 | 1.87% | 0.00 |
| 2025-08-04 | 29.65 | 30.00 | 0.03 | 0.10% | 29.48 | 30.60 | 121577 | 36599.57 | 2.31% | 0.00 |
| 2025-08-01 | 30.13 | 29.97 | -0.45 | -1.48% | 29.30 | 30.56 | 172295 | 51712.53 | 3.27% | 2.00 |
| 2025-07-31 | 29.75 | 30.42 | 0.52 | 1.74% | 29.45 | 31.50 | 290082 | 88892.41 | 5.50% | 0.00 |
| 2025-07-30 | 29.21 | 29.90 | 0.54 | 1.84% | 28.90 | 29.98 | 121438 | 35607.48 | 2.30% | 58.00 |
| 2025-07-29 | 28.80 | 29.36 | 0.55 | 1.91% | 28.58 | 29.58 | 121870 | 35522.62 | 2.31% | 0.00 |
| 2025-07-28 | 28.95 | 28.81 | -0.20 | -0.69% | 28.76 | 29.08 | 58564 | 16902.47 | 1.11% | 0.00 |
| 2025-07-25 | 29.13 | 29.01 | -0.14 | -0.48% | 28.75 | 29.30 | 66615 | 19278.88 | 1.26% | 0.00 |
| 2025-07-24 | 28.80 | 29.15 | 0.15 | 0.52% | 28.67 | 29.31 | 76976 | 22387.35 | 1.46% | 0.00 |
| 2025-07-23 | 29.92 | 29.00 | -0.88 | -2.95% | 28.97 | 29.99 | 115951 | 34045.47 | 2.20% | 0.00 |
| 2025-07-22 | 29.69 | 29.88 | -0.05 | -0.17% | 29.37 | 30.24 | 146024 | 43383.17 | 2.77% | 0.00 |
| 2025-07-21 | 29.00 | 29.93 | 1.00 | 3.46% | 28.91 | 30.09 | 165161 | 48793.77 | 3.13% | 36.00 |
| 2025-07-18 | 28.79 | 28.93 | 0.09 | 0.31% | 28.49 | 29.00 | 88218 | 25338.14 | 1.67% | 18.00 |
| 2025-07-17 | 28.20 | 28.84 | 0.81 | 2.89% | 28.10 | 29.09 | 149953 | 43175.26 | 2.84% | 6.00 |
| 2025-07-16 | 28.16 | 28.03 | 0.01 | 0.04% | 28.00 | 28.30 | 56048 | 15770.89 | 1.06% | 0.00 |
| 2025-07-15 | 28.29 | 28.02 | -0.25 | -0.88% | 27.83 | 28.68 | 85250 | 23922.48 | 1.62% | 10.00 |
| 2025-07-14 | 28.47 | 28.27 | -0.26 | -0.91% | 28.10 | 28.68 | 63649 | 18007.77 | 1.21% | 10.00 |
| 2025-07-11 | 28.58 | 28.53 | -0.40 | -1.38% | 28.06 | 28.85 | 124579 | 35402.11 | 2.36% | 14.00 |
| 2025-07-10 | 28.22 | 28.93 | 0.52 | 1.83% | 27.81 | 29.06 | 147239 | 41884.45 | 2.79% | 0.00 |
| 2025-07-09 | 28.85 | 28.41 | -0.07 | -0.25% | 28.26 | 29.06 | 90903 | 26036.23 | 1.72% | 0.00 |
| 2025-07-08 | 28.28 | 28.48 | 0.05 | 0.18% | 28.25 | 28.59 | 59254 | 16861.27 | 1.12% | 0.00 |
| 2025-07-07 | 28.37 | 28.43 | 0.19 | 0.67% | 28.06 | 28.53 | 67126 | 18985.23 | 1.27% | 0.00 |
| 2025-07-04 | 28.53 | 28.24 | -0.46 | -1.60% | 28.04 | 28.75 | 71183 | 20196.46 | 1.35% | 5.00 |
| 2025-07-03 | 28.22 | 28.70 | 0.48 | 1.70% | 28.20 | 29.06 | 100331 | 28798.82 | 1.90% | 0.00 |
| 2025-07-02 | 28.40 | 28.22 | -0.12 | -0.42% | 27.92 | 28.70 | 93329 | 26399.46 | 1.77% | 0.00 |
| 2025-07-01 | 29.23 | 28.34 | -0.90 | -3.08% | 28.10 | 29.23 | 101003 | 28726.23 | 1.92% | 0.00 |
深证大盘股票行情在线 K线走势图
深城交(301091)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
