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 |
|---|
| 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 |
| 2025-10-13 | 41.10 | 41.79 | -0.60 | -1.42% | 39.00 | 41.97 | 12890 | 5295.79 | 1.79% | 0.00 |
| 2025-10-10 | 43.03 | 42.39 | -0.71 | -1.65% | 42.10 | 43.28 | 9355 | 3981.66 | 1.30% | 0.00 |
| 2025-10-09 | 43.30 | 43.10 | -0.21 | -0.48% | 42.68 | 43.85 | 9793 | 4231.85 | 1.36% | 0.00 |
| 2025-09-30 | 43.00 | 43.31 | 0.05 | 0.12% | 42.87 | 43.58 | 8487 | 3667.37 | 1.18% | 0.00 |
| 2025-09-29 | 43.63 | 43.26 | -0.37 | -0.85% | 42.61 | 43.99 | 10392 | 4507.00 | 1.44% | 0.00 |
| 2025-09-26 | 44.01 | 43.63 | -0.38 | -0.86% | 43.23 | 44.80 | 7799 | 3406.04 | 1.08% | 0.00 |
| 2025-09-25 | 43.00 | 44.01 | 0.42 | 0.96% | 43.00 | 44.80 | 10086 | 4453.86 | 1.40% | 0.00 |
| 2025-09-24 | 42.20 | 43.59 | 0.77 | 1.80% | 42.20 | 43.69 | 9736 | 4212.67 | 1.35% | 0.00 |
| 2025-09-23 | 44.18 | 42.82 | -1.15 | -2.62% | 41.80 | 44.70 | 16056 | 6818.40 | 2.23% | 0.00 |
| 2025-09-22 | 44.12 | 43.97 | 0.06 | 0.14% | 43.58 | 44.49 | 10903 | 4801.94 | 1.51% | 0.00 |
| 2025-09-19 | 44.96 | 43.91 | -0.64 | -1.44% | 43.66 | 45.50 | 13094 | 5804.60 | 1.82% | 0.00 |
| 2025-09-18 | 45.52 | 44.55 | -1.03 | -2.26% | 44.32 | 47.00 | 20013 | 9132.00 | 2.78% | 0.00 |
| 2025-09-17 | 46.30 | 45.58 | -0.62 | -1.34% | 45.55 | 46.30 | 10297 | 4715.36 | 1.43% | 0.00 |
| 2025-09-16 | 45.53 | 46.20 | 0.20 | 0.43% | 45.30 | 46.31 | 15942 | 7331.46 | 2.21% | 0.00 |
| 2025-09-15 | 46.24 | 46.00 | -1.86 | -3.89% | 45.30 | 47.55 | 23596 | 10853.11 | 3.28% | 0.00 |
| 2025-09-12 | 49.75 | 47.86 | -0.44 | -0.91% | 47.80 | 50.46 | 31446 | 15330.65 | 4.37% | 0.00 |
| 2025-09-11 | 46.39 | 48.30 | 1.79 | 3.85% | 45.51 | 49.17 | 31027 | 14631.59 | 4.31% | 0.00 |
| 2025-09-10 | 44.86 | 46.51 | 1.93 | 4.33% | 44.58 | 46.68 | 24203 | 11093.37 | 3.36% | 0.00 |
| 2025-09-09 | 45.10 | 44.58 | -0.53 | -1.17% | 44.10 | 45.26 | 10960 | 4887.40 | 1.52% | 0.00 |
| 2025-09-08 | 44.88 | 45.11 | -0.14 | -0.31% | 44.31 | 45.62 | 12601 | 5684.76 | 1.75% | 0.00 |
| 2025-09-05 | 44.11 | 45.25 | 1.35 | 3.08% | 43.11 | 45.45 | 15984 | 7120.73 | 2.22% | 0.00 |
| 2025-09-04 | 44.64 | 43.90 | -0.58 | -1.30% | 43.06 | 45.22 | 18317 | 8138.19 | 2.54% | 0.00 |
| 2025-09-03 | 46.68 | 44.48 | -1.75 | -3.79% | 44.10 | 47.53 | 17409 | 7945.52 | 2.42% | 0.00 |
| 2025-09-02 | 48.48 | 46.23 | -2.65 | -5.42% | 45.85 | 49.21 | 27056 | 12671.44 | 3.76% | 0.00 |
| 2025-09-01 | 49.87 | 48.88 | -0.25 | -0.51% | 48.08 | 50.41 | 18172 | 8905.55 | 2.52% | 0.00 |
| 2025-08-29 | 49.48 | 49.13 | -0.96 | -1.92% | 48.76 | 50.55 | 21262 | 10483.22 | 2.95% | 0.00 |
| 2025-08-28 | 49.80 | 50.09 | -0.44 | -0.87% | 47.57 | 50.98 | 33091 | 16309.09 | 4.59% | 0.00 |
| 2025-08-27 | 51.95 | 50.53 | -0.96 | -1.86% | 50.21 | 53.06 | 27158 | 13996.27 | 3.77% | 0.00 |
| 2025-08-26 | 50.80 | 51.49 | 0.52 | 1.02% | 49.82 | 52.49 | 29364 | 15030.90 | 4.08% | 0.00 |
| 2025-08-25 | 49.21 | 50.97 | 1.87 | 3.81% | 49.16 | 51.85 | 46743 | 23629.34 | 6.49% | 0.00 |
| 2025-08-22 | 48.88 | 49.10 | -0.01 | -0.02% | 48.46 | 49.31 | 20928 | 10233.96 | 2.91% | 0.00 |
| 2025-08-21 | 48.42 | 49.11 | 0.40 | 0.82% | 48.42 | 50.17 | 25328 | 12499.79 | 3.52% | 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
