零点有数(301169)股票行情
零点有数(301169)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 |
|---|
| 2026-02-04 | 59.71 | 58.86 | -0.84 | -1.41% | 58.06 | 59.99 | 10924 | 6404.46 | 1.52% | 0.00 |
| 2026-02-03 | 57.99 | 59.70 | 2.19 | 3.81% | 57.68 | 60.00 | 12143 | 7173.26 | 1.69% | 0.00 |
| 2026-02-02 | 60.18 | 57.51 | -1.00 | -1.71% | 57.41 | 60.18 | 18064 | 10616.54 | 2.51% | 0.00 |
| 2026-01-30 | 59.48 | 58.51 | -0.47 | -0.80% | 57.36 | 59.89 | 19632 | 11441.11 | 2.73% | 0.00 |
| 2026-01-29 | 60.65 | 58.98 | -1.78 | -2.93% | 58.90 | 61.97 | 18253 | 11012.68 | 2.53% | 0.00 |
| 2026-01-28 | 61.98 | 60.76 | -0.96 | -1.56% | 60.00 | 62.02 | 11632 | 7073.87 | 1.62% | 0.00 |
| 2026-01-27 | 62.00 | 61.72 | -0.03 | -0.05% | 60.00 | 62.30 | 16265 | 9906.75 | 2.26% | 0.00 |
| 2026-01-26 | 64.35 | 61.75 | -2.78 | -4.31% | 61.00 | 65.78 | 26544 | 16584.08 | 3.69% | 0.00 |
| 2026-01-23 | 64.25 | 64.53 | -0.06 | -0.09% | 63.75 | 66.15 | 23753 | 15397.99 | 3.30% | 0.00 |
| 2026-01-22 | 62.80 | 64.59 | 1.79 | 2.85% | 62.61 | 64.77 | 20892 | 13311.61 | 2.90% | 0.00 |
| 2026-01-21 | 60.00 | 62.80 | 2.25 | 3.72% | 60.00 | 63.98 | 29921 | 18776.44 | 4.15% | 0.00 |
| 2026-01-20 | 60.52 | 60.55 | 0.37 | 0.61% | 58.34 | 61.91 | 20959 | 12540.60 | 2.91% | 0.00 |
| 2026-01-19 | 59.60 | 60.18 | 0.47 | 0.79% | 59.40 | 61.40 | 16492 | 9947.11 | 2.29% | 0.00 |
| 2026-01-16 | 60.71 | 59.71 | -0.92 | -1.52% | 58.99 | 61.70 | 23121 | 13828.33 | 3.21% | 0.00 |
| 2026-01-15 | 62.98 | 60.63 | -3.55 | -5.53% | 59.59 | 63.76 | 39733 | 24395.14 | 5.52% | 0.00 |
| 2026-01-14 | 63.16 | 64.18 | 0.95 | 1.50% | 61.10 | 65.65 | 41007 | 26012.09 | 5.69% | 0.00 |
| 2026-01-13 | 63.50 | 63.23 | -0.82 | -1.28% | 61.50 | 65.00 | 39405 | 25062.59 | 5.47% | 0.00 |
| 2026-01-12 | 61.78 | 64.05 | 4.30 | 7.20% | 61.07 | 65.00 | 49717 | 31585.91 | 6.90% | 0.00 |
| 2026-01-09 | 55.52 | 59.75 | 4.78 | 8.70% | 54.81 | 63.09 | 45105 | 26811.86 | 6.26% | 0.00 |
| 2026-01-08 | 55.32 | 54.97 | -0.74 | -1.33% | 54.85 | 57.20 | 23552 | 13111.75 | 3.27% | 0.00 |
| 2026-01-07 | 52.26 | 55.71 | 3.27 | 6.24% | 51.55 | 56.88 | 33670 | 18434.32 | 4.68% | 2.00 |
| 2026-01-06 | 51.26 | 52.44 | 1.50 | 2.94% | 50.91 | 53.12 | 17512 | 9141.06 | 2.43% | 0.00 |
| 2026-01-05 | 50.07 | 50.94 | 0.84 | 1.68% | 49.08 | 51.65 | 15999 | 8097.51 | 2.22% | 0.00 |
| 2025-12-31 | 49.91 | 50.10 | 0.18 | 0.36% | 49.53 | 50.34 | 11184 | 5582.74 | 1.55% | 0.00 |
| 2025-12-30 | 49.95 | 49.92 | -0.16 | -0.32% | 49.18 | 50.59 | 15087 | 7524.65 | 2.09% | 0.00 |
| 2025-12-29 | 48.46 | 50.08 | 1.48 | 3.05% | 47.76 | 50.18 | 20940 | 10347.30 | 2.91% | 0.00 |
| 2025-12-26 | 48.53 | 48.60 | -0.30 | -0.61% | 47.90 | 48.90 | 9577 | 4640.45 | 1.33% | 0.00 |
| 2025-12-25 | 49.09 | 48.90 | -0.19 | -0.39% | 48.56 | 49.34 | 14915 | 7290.50 | 2.07% | 0.00 |
| 2025-12-24 | 47.75 | 49.09 | 1.18 | 2.46% | 47.42 | 49.50 | 18689 | 9099.86 | 2.60% | 0.00 |
| 2025-12-23 | 47.36 | 47.91 | 0.69 | 1.46% | 47.34 | 48.55 | 22087 | 10618.01 | 3.07% | 0.00 |
| 2025-12-22 | 47.21 | 47.22 | 0.00 | 0.00% | 47.00 | 47.78 | 12374 | 5865.51 | 1.72% | 0.00 |
| 2025-12-19 | 46.84 | 47.22 | 0.21 | 0.45% | 46.62 | 47.80 | 15924 | 7508.38 | 2.21% | 0.00 |
| 2025-12-18 | 47.00 | 47.01 | -0.14 | -0.30% | 46.60 | 48.07 | 18059 | 8572.06 | 2.51% | 0.00 |
| 2025-12-17 | 45.57 | 47.15 | 1.55 | 3.40% | 44.73 | 47.29 | 21957 | 10118.49 | 3.05% | 0.00 |
| 2025-12-16 | 46.45 | 45.60 | -0.85 | -1.83% | 45.60 | 47.29 | 15671 | 7248.05 | 2.18% | 0.00 |
| 2025-12-15 | 46.22 | 46.45 | 0.23 | 0.50% | 45.60 | 47.59 | 17341 | 8092.48 | 2.41% | 0.00 |
| 2025-12-12 | 45.48 | 46.22 | 0.28 | 0.61% | 45.17 | 47.20 | 15194 | 7057.01 | 2.11% | 0.00 |
| 2025-12-11 | 45.90 | 45.94 | 0.08 | 0.17% | 45.42 | 46.93 | 12994 | 5984.81 | 1.80% | 0.00 |
| 2025-12-10 | 45.81 | 45.86 | 0.01 | 0.02% | 45.19 | 46.00 | 8724 | 3979.22 | 1.21% | 0.00 |
| 2025-12-09 | 45.90 | 45.85 | -0.15 | -0.33% | 45.67 | 46.30 | 9766 | 4494.57 | 1.36% | 0.00 |
| 2025-12-08 | 45.97 | 46.00 | 0.55 | 1.21% | 45.02 | 46.33 | 16490 | 7551.26 | 2.29% | 0.00 |
| 2025-12-05 | 42.31 | 45.45 | 2.99 | 7.04% | 41.86 | 45.66 | 24550 | 10919.91 | 3.41% | 0.00 |
| 2025-12-04 | 43.01 | 42.46 | -0.82 | -1.89% | 41.73 | 43.28 | 10785 | 4563.47 | 1.50% | 0.00 |
| 2025-12-03 | 44.99 | 43.28 | -1.37 | -3.07% | 43.10 | 45.16 | 14302 | 6291.17 | 1.99% | 0.00 |
| 2025-12-02 | 46.15 | 44.65 | -0.84 | -1.85% | 44.44 | 46.44 | 13190 | 5917.71 | 1.83% | 0.00 |
| 2025-12-01 | 43.96 | 45.49 | 1.79 | 4.10% | 43.74 | 46.80 | 25670 | 11694.47 | 3.56% | 0.00 |
| 2025-11-28 | 44.16 | 43.70 | -0.63 | -1.42% | 43.04 | 44.56 | 12467 | 5452.94 | 1.73% | 0.00 |
| 2025-11-27 | 43.81 | 44.33 | 0.84 | 1.93% | 43.02 | 44.98 | 21107 | 9306.18 | 2.93% | 0.00 |
| 2025-11-26 | 43.16 | 43.49 | 0.14 | 0.32% | 43.16 | 46.47 | 26290 | 11749.72 | 3.65% | 0.00 |
| 2025-11-25 | 42.00 | 43.35 | 1.36 | 3.24% | 42.00 | 44.23 | 16486 | 7140.97 | 2.29% | 0.00 |
| 2025-11-24 | 41.00 | 41.99 | 1.34 | 3.30% | 40.29 | 42.45 | 16732 | 6970.06 | 2.32% | 0.00 |
| 2025-11-21 | 41.85 | 40.65 | -1.47 | -3.49% | 40.46 | 42.86 | 16870 | 6961.86 | 2.34% | 0.00 |
| 2025-11-20 | 42.50 | 42.12 | -0.38 | -0.89% | 41.69 | 43.30 | 13779 | 5833.56 | 1.91% | 0.00 |
| 2025-11-19 | 44.58 | 42.50 | -1.95 | -4.39% | 42.47 | 45.15 | 17002 | 7365.92 | 2.36% | 0.00 |
| 2025-11-18 | 44.44 | 44.45 | 0.36 | 0.82% | 44.04 | 45.49 | 11356 | 5070.84 | 1.58% | 0.00 |
| 2025-11-17 | 43.65 | 44.09 | 0.33 | 0.75% | 43.28 | 45.29 | 11294 | 5002.61 | 1.57% | 0.00 |
| 2025-11-14 | 44.42 | 43.76 | -0.56 | -1.26% | 43.70 | 44.53 | 9355 | 4129.06 | 1.30% | 0.00 |
| 2025-11-13 | 43.82 | 44.32 | 0.05 | 0.11% | 43.82 | 44.60 | 7755 | 3424.16 | 1.08% | 0.00 |
| 2025-11-12 | 44.81 | 44.27 | -0.58 | -1.29% | 43.78 | 45.23 | 7448 | 3300.34 | 1.03% | 0.00 |
| 2025-11-11 | 45.80 | 44.85 | -0.64 | -1.41% | 44.59 | 45.80 | 9410 | 4237.58 | 1.31% | 0.00 |
| 2025-11-10 | 45.94 | 45.49 | -0.46 | -1.00% | 44.99 | 46.40 | 9543 | 4342.54 | 1.33% | 0.00 |
| 2025-11-07 | 46.53 | 45.95 | -0.69 | -1.48% | 45.85 | 46.70 | 8169 | 3768.27 | 1.13% | 0.00 |
| 2025-11-06 | 46.96 | 46.64 | 0.03 | 0.06% | 45.85 | 46.96 | 8377 | 3888.22 | 1.16% | 0.00 |
| 2025-11-05 | 46.18 | 46.61 | -0.19 | -0.41% | 46.18 | 47.07 | 12555 | 5862.46 | 1.74% | 0.00 |
| 2025-11-04 | 46.32 | 46.80 | 0.25 | 0.54% | 46.01 | 47.08 | 18184 | 8451.38 | 2.52% | 0.00 |
| 2025-11-03 | 45.09 | 46.55 | 1.39 | 3.08% | 44.54 | 46.60 | 17704 | 8124.42 | 2.46% | 0.00 |
| 2025-10-31 | 44.01 | 45.16 | 1.38 | 3.15% | 43.70 | 46.00 | 22652 | 10181.16 | 3.15% | 0.00 |
| 2025-10-30 | 44.28 | 43.78 | -0.50 | -1.13% | 43.64 | 44.80 | 12407 | 5475.90 | 1.72% | 0.00 |
| 2025-10-29 | 44.20 | 44.28 | -0.16 | -0.36% | 43.80 | 44.78 | 9813 | 4336.83 | 1.36% | 0.00 |
| 2025-10-28 | 44.48 | 44.44 | 0.36 | 0.82% | 43.61 | 45.26 | 15457 | 6901.25 | 2.15% | 0.00 |
| 2025-10-27 | 43.44 | 44.08 | 0.64 | 1.47% | 43.07 | 44.51 | 13362 | 5863.43 | 1.86% | 0.00 |
| 2025-10-24 | 43.43 | 43.44 | 0.01 | 0.02% | 43.05 | 43.83 | 8534 | 3698.41 | 1.18% | 0.00 |
| 2025-10-23 | 42.60 | 43.43 | 0.83 | 1.95% | 42.01 | 43.58 | 13265 | 5723.66 | 1.84% | 0.00 |
| 2025-10-22 | 42.30 | 42.60 | 0.30 | 0.71% | 41.58 | 43.38 | 12094 | 5175.86 | 1.68% | 0.00 |
| 2025-10-21 | 40.83 | 42.30 | 1.68 | 4.14% | 40.64 | 42.33 | 12601 | 5240.59 | 1.75% | 0.00 |
| 2025-10-20 | 40.62 | 40.62 | 0.44 | 1.10% | 40.22 | 40.99 | 7612 | 3097.10 | 1.06% | 0.00 |
| 2025-10-17 | 41.18 | 40.18 | -1.01 | -2.45% | 40.10 | 41.78 | 10889 | 4442.05 | 1.51% | 0.00 |
| 2025-10-16 | 40.77 | 41.19 | 0.33 | 0.81% | 40.00 | 41.40 | 12843 | 5242.62 | 1.78% | 0.00 |
| 2025-10-15 | 40.55 | 40.86 | 0.31 | 0.76% | 40.38 | 41.65 | 7397 | 3033.17 | 1.03% | 0.00 |
| 2025-10-14 | 41.88 | 40.55 | -1.24 | -2.97% | 40.40 | 42.49 | 9986 | 4116.85 | 1.39% | 0.00 |
深证大盘股票行情在线 K线走势图
零点有数(301169)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
