(508039)股票行情
(508039)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 | 5.000 | 5.018 | 0.004 | 0.08% | 4.998 | 5.100 | 4744 | 238.192 | 0.05% |
| 2025-12-11 | 5.001 | 5.014 | -0.012 | -0.24% | 4.999 | 5.119 | 2485 | 124.979 | 0.02% |
| 2025-12-10 | 4.978 | 5.026 | -0.003 | -0.06% | 4.978 | 5.030 | 6222 | 311.875 | 0.06% |
| 2025-12-09 | 5.012 | 5.029 | -0.001 | -0.02% | 4.947 | 5.030 | 7373 | 366.374 | 0.07% |
| 2025-12-08 | 5.027 | 5.030 | -0.018 | -0.36% | 5.012 | 5.047 | 1336 | 67.151 | 0.01% |
| 2025-12-05 | 5.026 | 5.048 | -0.008 | -0.16% | 5.022 | 5.053 | 2741 | 138.181 | 0.03% |
| 2025-12-04 | 5.043 | 5.056 | -0.017 | -0.34% | 5.030 | 5.082 | 3264 | 165.322 | 0.03% |
| 2025-12-03 | 5.110 | 5.073 | -0.039 | -0.76% | 5.065 | 5.120 | 5376 | 273.041 | 0.05% |
| 2025-12-02 | 5.082 | 5.112 | -0.001 | -0.02% | 5.082 | 5.135 | 102 | 5.211 | 0.00% |
| 2025-12-01 | 5.095 | 5.113 | -0.013 | -0.25% | 5.080 | 5.113 | 1622 | 82.764 | 0.02% |
| 2025-11-28 | 5.150 | 5.126 | 0.000 | 0.00% | 5.085 | 5.150 | 2905 | 148.706 | 0.03% |
| 2025-11-27 | 5.121 | 5.126 | 0.005 | 0.10% | 5.081 | 5.126 | 903 | 46.200 | 0.01% |
| 2025-11-26 | 5.103 | 5.121 | 0.019 | 0.37% | 5.095 | 5.140 | 2085 | 106.821 | 0.02% |
| 2025-11-25 | 5.109 | 5.102 | -0.005 | -0.10% | 5.069 | 5.158 | 3456 | 176.834 | 0.03% |
| 2025-11-24 | 5.065 | 5.107 | 0.011 | 0.22% | 5.065 | 5.146 | 2785 | 142.409 | 0.03% |
| 2025-11-21 | 5.109 | 5.096 | -0.030 | -0.59% | 5.096 | 5.119 | 1811 | 92.354 | 0.02% |
| 2025-11-20 | 5.095 | 5.126 | 0.007 | 0.14% | 5.094 | 5.158 | 1554 | 79.731 | 0.02% |
| 2025-11-19 | 5.103 | 5.119 | 0.005 | 0.10% | 5.094 | 5.120 | 1159 | 59.341 | 0.01% |
| 2025-11-18 | 5.079 | 5.114 | 0.001 | 0.02% | 5.077 | 5.120 | 8298 | 423.859 | 0.08% |
| 2025-11-17 | 5.100 | 5.113 | 0.010 | 0.20% | 5.057 | 5.120 | 2562 | 130.657 | 0.03% |
| 2025-11-14 | 5.095 | 5.103 | -0.003 | -0.06% | 5.052 | 5.111 | 17171 | 875.307 | 0.17% |
| 2025-11-13 | 5.070 | 5.106 | 0.006 | 0.12% | 5.040 | 5.108 | 12790 | 648.557 | 0.13% |
| 2025-11-12 | 5.119 | 5.100 | -0.050 | -0.97% | 5.090 | 5.149 | 8571 | 438.557 | 0.09% |
| 2025-11-11 | 5.160 | 5.150 | 0.020 | 0.39% | 5.127 | 5.168 | 21563 | 1109.871 | 0.22% |
| 2025-11-10 | 5.027 | 5.130 | 0.073 | 1.44% | 5.005 | 5.137 | 12485 | 636.536 | 0.12% |
| 2025-11-07 | 5.099 | 5.057 | -0.023 | -0.45% | 5.028 | 5.099 | 3171 | 160.640 | 0.03% |
| 2025-11-06 | 5.071 | 5.080 | 0.007 | 0.14% | 5.030 | 5.108 | 9069 | 458.650 | 0.09% |
| 2025-11-05 | 5.060 | 5.073 | -0.014 | -0.28% | 5.052 | 5.148 | 9528 | 487.222 | 0.10% |
| 2025-11-04 | 5.118 | 5.087 | -0.062 | -1.20% | 5.057 | 5.118 | 4492 | 228.583 | 0.04% |
| 2025-11-03 | 5.133 | 5.149 | 0.011 | 0.21% | 5.104 | 5.158 | 20558 | 1056.013 | 0.21% |
| 2025-10-31 | 5.122 | 5.138 | -0.009 | -0.17% | 5.064 | 5.140 | 29949 | 1529.231 | 0.30% |
| 2025-10-30 | 5.119 | 5.147 | 0.029 | 0.57% | 5.100 | 5.180 | 23166 | 1189.730 | 0.23% |
| 2025-10-29 | 5.051 | 5.118 | 0.068 | 1.35% | 5.012 | 5.133 | 14438 | 733.124 | 0.14% |
| 2025-10-28 | 4.945 | 5.050 | 0.105 | 2.12% | 4.945 | 5.050 | 14538 | 729.637 | 0.15% |
| 2025-10-27 | 4.935 | 4.945 | 0.015 | 0.30% | 4.900 | 4.950 | 7197 | 353.917 | 0.00% |
| 2025-10-24 | 4.900 | 4.930 | 0.029 | 0.59% | 4.889 | 4.931 | 4101 | 201.696 | 0.00% |
| 2025-10-23 | 4.868 | 4.901 | 0.045 | 0.93% | 4.835 | 4.910 | 6050 | 295.178 | 0.00% |
| 2025-10-22 | 4.807 | 4.856 | 0.026 | 0.54% | 4.807 | 4.858 | 9888 | 479.171 | 0.00% |
| 2025-10-21 | 4.828 | 4.830 | -0.027 | -0.56% | 4.822 | 4.853 | 3476 | 167.889 | 0.00% |
| 2025-10-20 | 4.886 | 4.857 | 0.000 | 0.00% | 4.809 | 4.886 | 19936 | 963.446 | 0.00% |
| 2025-10-17 | 4.850 | 4.857 | -0.006 | -0.12% | 4.830 | 4.869 | 13434 | 650.647 | 0.00% |
| 2025-10-16 | 4.869 | 4.863 | -0.035 | -0.71% | 4.850 | 4.889 | 20422 | 993.362 | 0.00% |
| 2025-10-15 | 4.890 | 4.898 | 0.000 | 0.00% | 4.850 | 4.901 | 17082 | 833.255 | 0.00% |
| 2025-10-14 | 4.895 | 4.898 | -0.001 | -0.02% | 4.879 | 4.905 | 7075 | 346.738 | 0.00% |
| 2025-10-13 | 4.884 | 4.899 | -0.014 | -0.28% | 4.845 | 4.931 | 12321 | 601.377 | 0.00% |
| 2025-10-10 | 4.901 | 4.913 | -0.018 | -0.37% | 4.872 | 4.925 | 6119 | 299.924 | 0.00% |
| 2025-10-09 | 4.901 | 4.931 | 0.000 | 0.00% | 4.843 | 4.931 | 11527 | 564.816 | 0.00% |
| 2025-09-30 | 4.905 | 4.931 | -0.002 | -0.04% | 4.885 | 4.943 | 3231 | 158.961 | 0.00% |
| 2025-09-29 | 4.907 | 4.933 | -0.004 | -0.08% | 4.867 | 4.937 | 11502 | 565.130 | 0.00% |
| 2025-09-26 | 4.901 | 4.937 | 0.011 | 0.22% | 4.809 | 4.940 | 60642 | 2971.487 | 0.00% |
| 2025-09-25 | 4.949 | 4.926 | -0.053 | -1.06% | 4.900 | 4.967 | 19870 | 980.952 | 0.00% |
| 2025-09-24 | 4.956 | 4.979 | 0.014 | 0.28% | 4.935 | 4.980 | 7646 | 379.534 | 0.00% |
| 2025-09-23 | 4.945 | 4.965 | 0.019 | 0.38% | 4.945 | 4.990 | 4375 | 216.964 | 0.00% |
| 2025-09-22 | 4.938 | 4.946 | 0.008 | 0.16% | 4.900 | 4.950 | 5724 | 281.694 | 0.00% |
| 2025-09-19 | 4.940 | 4.938 | -0.006 | -0.12% | 4.918 | 4.940 | 6612 | 325.762 | 0.00% |
| 2025-09-18 | 4.950 | 4.944 | 0.007 | 0.14% | 4.931 | 4.951 | 5320 | 263.153 | 0.00% |
| 2025-09-17 | 4.947 | 4.937 | -0.009 | -0.18% | 4.923 | 4.947 | 2848 | 140.344 | 0.00% |
| 2025-09-16 | 4.930 | 4.946 | -0.014 | -0.28% | 4.916 | 4.974 | 7894 | 390.031 | 0.00% |
| 2025-09-15 | 4.923 | 4.960 | 0.007 | 0.14% | 4.923 | 4.969 | 2642 | 130.918 | 0.00% |
| 2025-09-12 | 4.940 | 4.953 | -0.012 | -0.24% | 4.920 | 4.955 | 4596 | 227.210 | 0.00% |
| 2025-09-11 | 4.967 | 4.965 | -0.003 | -0.06% | 4.911 | 4.968 | 7620 | 376.097 | 0.00% |
| 2025-09-10 | 4.971 | 4.968 | -0.004 | -0.08% | 4.947 | 4.971 | 4084 | 202.301 | 0.00% |
| 2025-09-09 | 4.994 | 4.972 | -0.022 | -0.44% | 4.935 | 4.994 | 12526 | 622.394 | 0.00% |
| 2025-09-08 | 4.957 | 4.994 | 0.007 | 0.14% | 4.947 | 4.996 | 7283 | 361.331 | 0.00% |
| 2025-09-05 | 5.031 | 4.987 | -0.049 | -0.97% | 4.986 | 5.031 | 10844 | 542.068 | 0.00% |
| 2025-09-04 | 5.040 | 5.036 | -0.016 | -0.32% | 5.003 | 5.049 | 17611 | 883.674 | 0.00% |
| 2025-09-03 | 5.019 | 5.052 | 0.032 | 0.64% | 4.983 | 5.052 | 6337 | 316.841 | 0.00% |
| 2025-09-02 | 4.970 | 5.020 | 0.050 | 1.01% | 4.960 | 5.033 | 14141 | 707.471 | 0.00% |
| 2025-09-01 | 4.933 | 4.970 | 0.007 | 0.14% | 4.902 | 4.979 | 5431 | 268.266 | 0.00% |
| 2025-08-29 | 5.011 | 4.963 | -0.048 | -0.96% | 4.935 | 5.011 | 11648 | 579.266 | 0.00% |
| 2025-08-28 | 5.025 | 5.011 | -0.035 | -0.69% | 4.993 | 5.033 | 11072 | 555.373 | 0.00% |
| 2025-08-27 | 5.049 | 5.046 | 0.003 | 0.06% | 5.016 | 5.052 | 26077 | 1314.484 | 0.00% |
| 2025-08-26 | 4.969 | 5.043 | 0.044 | 0.88% | 4.969 | 5.047 | 39386 | 1978.486 | 0.00% |
| 2025-08-25 | 4.919 | 4.999 | 0.050 | 1.01% | 4.909 | 5.034 | 22682 | 1131.507 | 0.00% |
| 2025-08-22 | 4.942 | 4.949 | 0.005 | 0.10% | 4.905 | 4.952 | 20607 | 1013.584 | 0.00% |
| 2025-08-21 | 4.895 | 4.944 | 0.054 | 1.10% | 4.882 | 4.949 | 46200 | 2272.070 | 0.00% |
| 2025-08-20 | 4.885 | 4.890 | 0.003 | 0.06% | 4.852 | 4.977 | 39877 | 1962.607 | 0.00% |
| 2025-08-19 | 4.887 | 4.887 | -0.010 | -0.20% | 4.800 | 4.900 | 60057 | 2911.997 | 0.00% |
| 2025-08-18 | 4.989 | 4.897 | -0.092 | -1.84% | 4.780 | 4.989 | 70721 | 3438.921 | 0.00% |
| 2025-08-15 | 5.045 | 4.989 | -0.058 | -1.15% | 4.970 | 5.045 | 24037 | 1202.765 | 0.00% |
深证大盘股票行情在线 K线走势图
(508039)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
