(508005)股票行情
(508005)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 |
|---|
| 2025-12-12 | 4.065 | 4.116 | 0.050 | 1.23% | 4.056 | 4.148 | 9071 | 372.057 | 0.11% |
| 2025-12-11 | 4.089 | 4.066 | -0.019 | -0.47% | 4.046 | 4.108 | 5368 | 218.487 | 0.07% |
| 2025-12-10 | 4.005 | 4.085 | 0.056 | 1.39% | 3.985 | 4.100 | 14726 | 596.662 | 0.18% |
| 2025-12-09 | 3.997 | 4.029 | 0.008 | 0.20% | 3.981 | 4.071 | 15436 | 619.310 | 0.19% |
| 2025-12-08 | 4.075 | 4.021 | -0.053 | -1.30% | 3.969 | 4.150 | 18007 | 731.356 | 0.23% |
| 2025-12-05 | 4.086 | 4.074 | -0.011 | -0.27% | 4.018 | 4.175 | 18934 | 771.159 | 0.24% |
| 2025-12-04 | 4.139 | 4.085 | -0.053 | -1.28% | 4.069 | 4.169 | 21481 | 884.237 | 0.27% |
| 2025-12-03 | 4.120 | 4.138 | -0.013 | -0.31% | 4.109 | 4.199 | 21066 | 873.424 | 0.26% |
| 2025-12-02 | 4.189 | 4.151 | -0.037 | -0.88% | 4.100 | 4.210 | 17329 | 721.680 | 0.22% |
| 2025-12-01 | 4.145 | 4.188 | 0.040 | 0.96% | 4.132 | 4.200 | 13961 | 583.244 | 0.17% |
| 2025-11-28 | 4.158 | 4.148 | 0.011 | 0.27% | 4.118 | 4.158 | 4662 | 193.137 | 0.06% |
| 2025-11-27 | 4.149 | 4.137 | -0.010 | -0.24% | 4.120 | 4.200 | 9369 | 388.158 | 0.12% |
| 2025-11-26 | 4.081 | 4.147 | 0.066 | 1.62% | 4.041 | 4.172 | 10499 | 434.026 | 0.13% |
| 2025-11-25 | 4.059 | 4.081 | 0.046 | 1.14% | 4.004 | 4.246 | 9902 | 402.594 | 0.12% |
| 2025-11-24 | 4.064 | 4.035 | -0.005 | -0.12% | 4.005 | 4.150 | 11753 | 473.587 | 0.15% |
| 2025-11-21 | 4.094 | 4.040 | -0.030 | -0.74% | 4.010 | 4.240 | 10459 | 424.677 | 0.13% |
| 2025-11-20 | 4.085 | 4.070 | -0.014 | -0.34% | 4.059 | 4.150 | 2383 | 97.372 | 0.03% |
| 2025-11-19 | 4.051 | 4.084 | 0.009 | 0.22% | 4.035 | 4.108 | 16509 | 673.961 | 0.21% |
| 2025-11-18 | 4.065 | 4.075 | -0.010 | -0.24% | 4.045 | 4.245 | 15455 | 632.157 | 0.19% |
| 2025-11-17 | 4.043 | 4.085 | 0.043 | 1.06% | 3.994 | 4.123 | 21194 | 863.051 | 0.26% |
| 2025-11-14 | 3.929 | 4.042 | 0.089 | 2.25% | 3.914 | 4.049 | 28620 | 1148.568 | 0.36% |
| 2025-11-13 | 3.938 | 3.953 | 0.005 | 0.13% | 3.908 | 3.992 | 32882 | 1304.388 | 0.41% |
| 2025-11-12 | 3.967 | 3.948 | -0.002 | -0.05% | 3.910 | 3.980 | 25752 | 1016.628 | 0.32% |
| 2025-11-11 | 3.943 | 3.950 | 0.000 | 0.00% | 3.910 | 3.980 | 40884 | 1615.274 | 0.51% |
| 2025-11-10 | 4.027 | 3.950 | -0.070 | -1.74% | 3.910 | 4.027 | 81626 | 3219.507 | 1.02% |
| 2025-11-07 | 3.973 | 4.020 | 0.023 | 0.58% | 3.957 | 4.064 | 21616 | 861.940 | 0.27% |
| 2025-11-06 | 4.009 | 3.997 | -0.010 | -0.25% | 3.962 | 4.088 | 20055 | 803.858 | 0.25% |
| 2025-11-05 | 3.930 | 4.007 | 0.078 | 1.99% | 3.896 | 4.056 | 22584 | 902.200 | 0.28% |
| 2025-11-04 | 3.903 | 3.929 | 0.002 | 0.05% | 3.860 | 3.938 | 17253 | 674.226 | 0.22% |
| 2025-11-03 | 3.958 | 3.927 | -0.033 | -0.83% | 3.883 | 3.972 | 36691 | 1437.963 | 0.46% |
| 2025-10-31 | 4.027 | 3.960 | -0.059 | -1.47% | 3.936 | 4.035 | 4830 | 192.512 | 0.06% |
| 2025-10-30 | 3.929 | 4.019 | 0.071 | 1.80% | 3.911 | 4.024 | 10742 | 426.501 | 0.13% |
| 2025-10-29 | 3.859 | 3.948 | 0.101 | 2.63% | 3.829 | 3.964 | 21399 | 841.002 | 0.27% |
| 2025-10-28 | 3.790 | 3.847 | 0.041 | 1.08% | 3.780 | 3.860 | 48048 | 1836.604 | 0.60% |
| 2025-10-27 | 3.852 | 3.806 | -0.069 | -1.78% | 3.793 | 3.891 | 14677 | 560.881 | 0.18% |
| 2025-10-24 | 3.807 | 3.875 | 0.068 | 1.79% | 3.802 | 3.891 | 18442 | 713.253 | 0.23% |
| 2025-10-23 | 3.791 | 3.807 | -0.003 | -0.08% | 3.791 | 3.840 | 24668 | 941.380 | 0.31% |
| 2025-10-22 | 3.833 | 3.810 | -0.004 | -0.10% | 3.805 | 3.860 | 15153 | 578.317 | 0.19% |
| 2025-10-21 | 3.774 | 3.814 | 0.017 | 0.45% | 3.774 | 3.880 | 15896 | 605.729 | 0.20% |
| 2025-10-20 | 3.853 | 3.797 | -0.074 | -1.91% | 3.792 | 3.881 | 21963 | 841.815 | 0.27% |
| 2025-10-17 | 3.890 | 3.871 | -0.027 | -0.69% | 3.839 | 3.922 | 22115 | 852.854 | 0.28% |
| 2025-10-16 | 3.956 | 3.898 | -0.062 | -1.57% | 3.880 | 3.986 | 21201 | 831.064 | 0.27% |
| 2025-10-15 | 3.992 | 3.960 | -0.032 | -0.80% | 3.895 | 4.000 | 9564 | 378.634 | 0.12% |
| 2025-10-14 | 4.024 | 3.992 | -0.012 | -0.30% | 3.980 | 4.024 | 14825 | 591.848 | 0.19% |
| 2025-10-13 | 3.992 | 4.004 | -0.012 | -0.30% | 3.971 | 4.072 | 17858 | 716.552 | 0.22% |
| 2025-10-10 | 3.965 | 4.016 | 0.030 | 0.75% | 3.921 | 4.031 | 10077 | 401.543 | 0.13% |
| 2025-10-09 | 3.962 | 3.986 | 0.000 | 0.00% | 3.940 | 4.010 | 10033 | 400.819 | 0.13% |
| 2025-09-30 | 3.973 | 3.986 | 0.000 | 0.00% | 3.973 | 4.006 | 2589 | 103.237 | 0.03% |
| 2025-09-29 | 3.991 | 3.986 | -0.022 | -0.55% | 3.982 | 4.020 | 5903 | 235.911 | 0.07% |
| 2025-09-26 | 4.010 | 4.008 | -0.002 | -0.05% | 3.974 | 4.021 | 8481 | 339.818 | 0.11% |
| 2025-09-25 | 3.995 | 4.010 | 0.000 | 0.00% | 3.986 | 4.033 | 13625 | 547.290 | 0.17% |
| 2025-09-24 | 4.011 | 4.010 | -0.002 | -0.05% | 4.009 | 4.023 | 5820 | 233.809 | 0.07% |
| 2025-09-23 | 4.000 | 4.012 | 0.001 | 0.02% | 3.987 | 4.018 | 8062 | 323.172 | 0.10% |
| 2025-09-22 | 4.038 | 4.011 | -0.004 | -0.10% | 4.010 | 4.062 | 20583 | 828.529 | 0.26% |
| 2025-09-19 | 4.040 | 4.015 | -0.023 | -0.57% | 4.011 | 4.073 | 26417 | 1062.279 | 0.33% |
| 2025-09-18 | 4.020 | 4.038 | -0.006 | -0.15% | 4.010 | 4.060 | 16243 | 656.416 | 0.20% |
| 2025-09-17 | 4.034 | 4.044 | -0.014 | -0.34% | 4.021 | 4.057 | 23465 | 946.976 | 0.29% |
| 2025-09-16 | 4.063 | 4.058 | -0.003 | -0.07% | 4.050 | 4.067 | 9609 | 390.026 | 0.12% |
| 2025-09-15 | 4.066 | 4.061 | -0.003 | -0.07% | 4.060 | 4.088 | 33404 | 1358.760 | 0.42% |
| 2025-09-12 | 4.086 | 4.064 | -0.022 | -0.54% | 4.045 | 4.150 | 29138 | 1188.233 | 0.36% |
| 2025-09-11 | 4.095 | 4.086 | -0.009 | -0.22% | 4.068 | 4.138 | 30456 | 1246.934 | 0.38% |
| 2025-09-10 | 4.080 | 4.095 | 0.012 | 0.29% | 4.062 | 4.123 | 41538 | 1701.761 | 0.52% |
| 2025-09-09 | 4.087 | 4.083 | -0.004 | -0.10% | 4.014 | 4.108 | 22911 | 933.975 | 0.29% |
| 2025-09-08 | 4.130 | 4.087 | -0.043 | -1.04% | 4.064 | 4.159 | 25264 | 1046.115 | 0.32% |
| 2025-09-05 | 4.145 | 4.130 | -0.015 | -0.36% | 4.112 | 4.172 | 24939 | 1034.458 | 0.31% |
| 2025-09-04 | 4.078 | 4.145 | 0.066 | 1.62% | 4.039 | 4.180 | 26705 | 1102.343 | 0.33% |
| 2025-09-03 | 4.128 | 4.079 | -0.018 | -0.44% | 4.057 | 4.128 | 9967 | 406.963 | 0.12% |
| 2025-09-02 | 4.144 | 4.177 | 0.008 | 0.19% | 4.090 | 4.200 | 29477 | 1228.732 | 0.37% |
| 2025-09-01 | 4.138 | 4.169 | 0.006 | 0.14% | 4.088 | 4.187 | 23128 | 960.712 | 0.29% |
| 2025-08-29 | 4.130 | 4.163 | 0.028 | 0.68% | 4.130 | 4.184 | 30051 | 1250.046 | 0.38% |
| 2025-08-28 | 4.205 | 4.135 | -0.056 | -1.34% | 4.102 | 4.205 | 18430 | 760.269 | 0.23% |
| 2025-08-27 | 4.200 | 4.191 | -0.028 | -0.66% | 4.164 | 4.269 | 31469 | 1319.499 | 0.39% |
| 2025-08-26 | 4.205 | 4.219 | 0.029 | 0.69% | 4.157 | 4.268 | 26085 | 1103.286 | 0.33% |
| 2025-08-25 | 4.036 | 4.190 | 0.130 | 3.20% | 4.010 | 4.198 | 19346 | 798.112 | 0.24% |
| 2025-08-22 | 4.031 | 4.060 | 0.041 | 1.02% | 3.971 | 4.117 | 36528 | 1489.027 | 0.46% |
| 2025-08-21 | 3.954 | 4.019 | 0.064 | 1.62% | 3.954 | 4.094 | 20607 | 827.700 | 0.26% |
| 2025-08-20 | 3.900 | 3.955 | 0.038 | 0.97% | 3.900 | 3.969 | 15902 | 625.340 | 0.20% |
| 2025-08-19 | 3.995 | 3.917 | -0.081 | -2.03% | 3.891 | 4.010 | 18323 | 719.865 | 0.23% |
| 2025-08-18 | 4.111 | 3.998 | -0.113 | -2.75% | 3.940 | 4.111 | 32938 | 1314.175 | 0.41% |
| 2025-08-15 | 4.147 | 4.111 | -0.019 | -0.46% | 4.080 | 4.147 | 13252 | 543.585 | 0.17% |
深证大盘股票行情在线 K线走势图
(508005)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
