508016(508016)股票行情
508016(508016)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 |
|---|
| 2026-04-14 | 4.218 | 4.255 | 0.038 | 0.90% | 4.216 | 4.265 | 12127 | 512.755 | 0.24% |
| 2026-04-13 | 4.217 | 4.217 | 0.000 | 0.00% | 4.212 | 4.217 | 8197 | 345.421 | 0.16% |
| 2026-04-10 | 4.197 | 4.217 | 0.019 | 0.45% | 4.185 | 4.220 | 8210 | 345.685 | 0.16% |
| 2026-04-09 | 4.197 | 4.198 | 0.000 | 0.00% | 4.179 | 4.219 | 7635 | 320.574 | 0.15% |
| 2026-04-08 | 4.170 | 4.198 | 0.028 | 0.67% | 4.161 | 4.217 | 13043 | 548.395 | 0.26% |
| 2026-04-07 | 4.153 | 4.170 | 0.006 | 0.14% | 4.134 | 4.178 | 16031 | 665.009 | 0.32% |
| 2026-04-03 | 4.192 | 4.164 | -0.050 | -1.19% | 4.127 | 4.192 | 30337 | 1258.047 | 0.61% |
| 2026-04-02 | 4.294 | 4.214 | -0.069 | -1.61% | 4.150 | 4.296 | 29138 | 1219.626 | 0.58% |
| 2026-04-01 | 4.279 | 4.283 | 0.001 | 0.02% | 4.278 | 4.299 | 7265 | 311.205 | 0.15% |
| 2026-03-31 | 4.281 | 4.282 | -0.002 | -0.05% | 4.279 | 4.287 | 4855 | 207.924 | 0.10% |
| 2026-03-30 | 4.267 | 4.284 | 0.017 | 0.40% | 4.257 | 4.294 | 6062 | 259.229 | 0.12% |
| 2026-03-27 | 4.266 | 4.267 | 0.008 | 0.19% | 4.260 | 4.272 | 7742 | 330.414 | 0.15% |
| 2026-03-26 | 4.272 | 4.259 | -0.012 | -0.28% | 4.256 | 4.320 | 12519 | 536.609 | 0.25% |
| 2026-03-25 | 4.245 | 4.271 | 0.020 | 0.47% | 4.245 | 4.273 | 8051 | 342.921 | 0.16% |
| 2026-03-24 | 4.263 | 4.251 | -0.012 | -0.28% | 4.242 | 4.278 | 9652 | 410.748 | 0.19% |
| 2026-03-23 | 4.317 | 4.263 | -0.056 | -1.30% | 4.255 | 4.319 | 4081 | 174.684 | 0.08% |
| 2026-03-20 | 4.353 | 4.319 | -0.033 | -0.76% | 4.318 | 4.353 | 7680 | 332.267 | 0.15% |
| 2026-03-19 | 4.290 | 4.352 | 0.059 | 1.37% | 4.284 | 4.353 | 12873 | 556.908 | 0.26% |
| 2026-03-18 | 4.290 | 4.293 | 0.001 | 0.02% | 4.254 | 4.305 | 8487 | 363.215 | 0.17% |
| 2026-03-17 | 4.251 | 4.292 | 0.030 | 0.70% | 4.232 | 4.299 | 9325 | 399.098 | 0.19% |
| 2026-03-16 | 4.269 | 4.262 | -0.011 | -0.26% | 4.250 | 4.272 | 5990 | 255.303 | 0.12% |
| 2026-03-13 | 4.286 | 4.273 | -0.013 | -0.30% | 4.250 | 4.290 | 5301 | 225.955 | 0.11% |
| 2026-03-12 | 4.290 | 4.286 | -0.003 | -0.07% | 4.260 | 4.299 | 7719 | 330.248 | 0.15% |
| 2026-03-11 | 4.284 | 4.289 | 0.005 | 0.12% | 4.272 | 4.304 | 7214 | 309.077 | 0.14% |
| 2026-03-10 | 4.278 | 4.284 | 0.005 | 0.12% | 4.271 | 4.328 | 10106 | 434.983 | 0.20% |
| 2026-03-09 | 4.296 | 4.279 | -0.018 | -0.42% | 4.269 | 4.296 | 9308 | 398.555 | 0.19% |
| 2026-03-06 | 4.318 | 4.297 | -0.021 | -0.49% | 4.270 | 4.318 | 9944 | 427.029 | 0.20% |
| 2026-03-05 | 4.323 | 4.318 | -0.004 | -0.09% | 4.318 | 4.332 | 7887 | 340.918 | 0.16% |
| 2026-03-04 | 4.317 | 4.322 | 0.002 | 0.05% | 4.311 | 4.334 | 5679 | 245.192 | 0.11% |
| 2026-03-03 | 4.308 | 4.320 | 0.012 | 0.28% | 4.283 | 4.341 | 14220 | 614.741 | 0.28% |
| 2026-03-02 | 4.361 | 4.308 | -0.052 | -1.19% | 4.295 | 4.361 | 9785 | 422.332 | 0.20% |
| 2026-02-27 | 4.415 | 4.360 | -0.055 | -1.25% | 4.345 | 4.420 | 12052 | 526.443 | 0.24% |
| 2026-02-26 | 4.441 | 4.415 | -0.022 | -0.50% | 4.405 | 4.452 | 8947 | 396.363 | 0.18% |
| 2026-02-25 | 4.459 | 4.437 | 0.013 | 0.29% | 4.428 | 4.459 | 6367 | 282.795 | 0.13% |
| 2026-02-24 | 4.416 | 4.424 | 0.001 | 0.02% | 4.416 | 4.425 | 5969 | 263.992 | 0.12% |
| 2026-02-13 | 4.401 | 4.423 | 0.021 | 0.48% | 4.399 | 4.443 | 4985 | 220.707 | 0.10% |
| 2026-02-12 | 4.414 | 4.402 | -0.012 | -0.27% | 4.391 | 4.425 | 6630 | 291.768 | 0.13% |
| 2026-02-11 | 4.382 | 4.414 | 0.033 | 0.75% | 4.382 | 4.425 | 6495 | 285.933 | 0.13% |
| 2026-02-10 | 4.370 | 4.381 | 0.011 | 0.25% | 4.370 | 4.387 | 5346 | 233.912 | 0.11% |
| 2026-02-09 | 4.404 | 4.370 | -0.039 | -0.88% | 4.358 | 4.419 | 6724 | 294.067 | 0.13% |
| 2026-02-06 | 4.416 | 4.409 | -0.009 | -0.20% | 4.397 | 4.419 | 6996 | 308.622 | 0.14% |
| 2026-02-05 | 4.428 | 4.418 | -0.010 | -0.23% | 4.417 | 4.452 | 6976 | 309.045 | 0.14% |
| 2026-02-04 | 4.427 | 4.428 | 0.000 | 0.00% | 4.420 | 4.437 | 7083 | 313.814 | 0.14% |
| 2026-02-03 | 4.437 | 4.428 | -0.007 | -0.16% | 4.400 | 4.439 | 5909 | 261.613 | 0.12% |
| 2026-02-02 | 4.462 | 4.435 | -0.028 | -0.63% | 4.431 | 4.478 | 9878 | 439.989 | 0.20% |
| 2026-01-30 | 4.440 | 4.463 | 0.023 | 0.52% | 4.417 | 4.476 | 14552 | 647.311 | 0.29% |
| 2026-01-29 | 4.442 | 4.440 | 0.000 | 0.00% | 4.437 | 4.468 | 33186 | 1477.975 | 0.66% |
| 2026-01-28 | 4.422 | 4.440 | 0.011 | 0.25% | 4.422 | 4.467 | 9974 | 442.692 | 0.20% |
| 2026-01-27 | 4.398 | 4.429 | 0.029 | 0.66% | 4.374 | 4.449 | 11867 | 525.883 | 0.24% |
| 2026-01-26 | 4.450 | 4.400 | -0.046 | -1.03% | 4.389 | 4.450 | 3515 | 155.099 | 0.07% |
| 2026-01-23 | 4.425 | 4.446 | 0.024 | 0.54% | 4.411 | 4.470 | 20749 | 922.932 | 0.41% |
| 2026-01-22 | 4.419 | 4.422 | 0.010 | 0.23% | 4.395 | 4.447 | 7807 | 346.072 | 0.16% |
| 2026-01-21 | 4.407 | 4.412 | 0.008 | 0.18% | 4.404 | 4.447 | 12805 | 566.851 | 0.26% |
| 2026-01-20 | 4.389 | 4.404 | 0.013 | 0.30% | 4.385 | 4.410 | 10668 | 469.512 | 0.21% |
| 2026-01-19 | 4.362 | 4.391 | 0.029 | 0.66% | 4.351 | 4.395 | 10736 | 468.682 | 0.21% |
| 2026-01-16 | 4.361 | 4.362 | 0.001 | 0.02% | 4.353 | 4.362 | 6909 | 301.001 | 0.14% |
| 2026-01-15 | 4.359 | 4.361 | 0.001 | 0.02% | 4.350 | 4.371 | 2779 | 121.027 | 0.06% |
| 2026-01-14 | 4.360 | 4.360 | -0.007 | -0.16% | 4.342 | 4.387 | 5416 | 236.733 | 0.11% |
| 2026-01-13 | 4.374 | 4.367 | -0.002 | -0.05% | 4.348 | 4.395 | 5960 | 260.618 | 0.12% |
| 2026-01-12 | 4.374 | 4.369 | -0.007 | -0.16% | 4.353 | 4.390 | 3908 | 170.753 | 0.08% |
| 2026-01-09 | 4.392 | 4.376 | -0.019 | -0.43% | 4.371 | 4.425 | 14045 | 618.307 | 0.28% |
| 2026-01-08 | 4.409 | 4.395 | -0.018 | -0.41% | 4.377 | 4.428 | 8268 | 364.561 | 0.17% |
| 2026-01-07 | 4.385 | 4.413 | 0.028 | 0.64% | 4.380 | 4.430 | 8647 | 380.184 | 0.17% |
| 2026-01-06 | 4.365 | 4.385 | 0.021 | 0.48% | 4.350 | 4.409 | 9668 | 423.240 | 0.19% |
| 2026-01-05 | 4.344 | 4.364 | 0.016 | 0.37% | 4.338 | 4.378 | 3199 | 139.639 | 0.06% |
| 2025-12-31 | 4.338 | 4.348 | 0.005 | 0.12% | 4.296 | 4.350 | 15423 | 665.135 | 0.31% |
| 2025-12-30 | 4.347 | 4.343 | -0.002 | -0.05% | 4.309 | 4.348 | 6746 | 292.597 | 0.13% |
| 2025-12-29 | 4.349 | 4.345 | -0.004 | -0.09% | 4.335 | 4.350 | 6433 | 279.224 | 0.13% |
| 2025-12-26 | 4.336 | 4.349 | 0.013 | 0.30% | 4.328 | 4.353 | 3826 | 166.309 | 0.08% |
| 2025-12-25 | 4.330 | 4.336 | 0.006 | 0.14% | 4.323 | 4.382 | 11699 | 509.726 | 0.23% |
| 2025-12-24 | 4.227 | 4.330 | 0.105 | 2.49% | 4.219 | 4.338 | 16650 | 715.701 | 0.33% |
| 2025-12-23 | 4.283 | 4.225 | -0.058 | -1.35% | 4.205 | 4.286 | 25194 | 1065.695 | 0.50% |
| 2025-12-22 | 4.297 | 4.283 | -0.007 | -0.16% | 4.271 | 4.297 | 7506 | 321.760 | 0.15% |
| 2025-12-19 | 4.371 | 4.290 | -0.083 | -1.90% | 4.281 | 4.371 | 16995 | 732.206 | 0.34% |
| 2025-12-18 | 4.374 | 4.373 | -0.007 | -0.16% | 4.353 | 4.385 | 12470 | 544.443 | 0.25% |
| 2025-12-17 | 4.403 | 4.380 | -0.023 | -0.52% | 4.370 | 4.437 | 5048 | 221.484 | 0.10% |
| 2025-12-16 | 4.406 | 4.403 | -0.002 | -0.05% | 4.392 | 4.443 | 10437 | 460.195 | 0.21% |
| 2025-12-15 | 4.443 | 4.405 | -0.041 | -0.92% | 4.372 | 4.472 | 12959 | 570.170 | 0.26% |
| 2025-12-12 | 4.452 | 4.446 | -0.007 | -0.16% | 4.400 | 4.452 | 11130 | 494.505 | 0.22% |
| 2025-12-11 | 4.443 | 4.453 | 0.009 | 0.20% | 4.423 | 4.467 | 8279 | 366.770 | 0.17% |
深证大盘股票行情在线 K线走势图
508016(508016)股票查询
沪市涨幅前二十
上海DDX数据获取失败，请稍后重试
深市涨幅前二十
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
创业板BBD数据获取失败，请稍后重试
