(508048)股票行情
(508048)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 |
|---|
| 2025-12-17 | 3.625 | 3.561 | -0.063 | -1.74% | 3.533 | 3.660 | 5705 | 204.950 | 0.14% |
| 2025-12-16 | 3.606 | 3.624 | 0.033 | 0.92% | 3.526 | 3.625 | 2205 | 79.135 | 0.06% |
| 2025-12-15 | 3.565 | 3.591 | 0.009 | 0.25% | 3.557 | 3.654 | 934 | 33.447 | 0.02% |
| 2025-12-12 | 3.529 | 3.582 | 0.054 | 1.53% | 3.520 | 3.630 | 3897 | 139.741 | 0.10% |
| 2025-12-11 | 3.519 | 3.528 | 0.010 | 0.28% | 3.519 | 3.602 | 3221 | 113.803 | 0.08% |
| 2025-12-10 | 3.425 | 3.518 | 0.093 | 2.72% | 3.372 | 3.526 | 11064 | 380.529 | 0.28% |
| 2025-12-09 | 3.451 | 3.425 | -0.043 | -1.24% | 3.370 | 3.481 | 8766 | 299.078 | 0.22% |
| 2025-12-08 | 3.547 | 3.468 | -0.079 | -2.23% | 3.430 | 3.547 | 6701 | 231.924 | 0.17% |
| 2025-12-05 | 3.532 | 3.547 | -0.001 | -0.03% | 3.512 | 3.549 | 2967 | 104.959 | 0.07% |
| 2025-12-04 | 3.616 | 3.548 | -0.068 | -1.88% | 3.509 | 3.678 | 9810 | 349.615 | 0.25% |
| 2025-12-03 | 3.566 | 3.616 | 0.033 | 0.92% | 3.547 | 3.625 | 5542 | 199.616 | 0.14% |
| 2025-12-02 | 3.592 | 3.583 | 0.003 | 0.08% | 3.565 | 3.596 | 176 | 6.305 | 0.00% |
| 2025-12-01 | 3.630 | 3.580 | -0.049 | -1.35% | 3.560 | 3.673 | 1963 | 70.601 | 0.05% |
| 2025-11-28 | 3.649 | 3.629 | -0.019 | -0.52% | 3.629 | 3.692 | 4738 | 172.605 | 0.12% |
| 2025-11-27 | 3.649 | 3.648 | 0.000 | 0.00% | 3.629 | 3.719 | 2856 | 104.533 | 0.07% |
| 2025-11-26 | 3.554 | 3.648 | 0.088 | 2.47% | 3.554 | 3.650 | 8394 | 303.605 | 0.21% |
| 2025-11-25 | 3.544 | 3.560 | 0.016 | 0.45% | 3.477 | 3.560 | 10971 | 387.511 | 0.27% |
| 2025-11-24 | 3.669 | 3.544 | -0.128 | -3.49% | 3.530 | 3.715 | 11535 | 412.402 | 0.29% |
| 2025-11-21 | 3.748 | 3.672 | -0.065 | -1.74% | 3.613 | 3.748 | 2589 | 95.438 | 0.06% |
| 2025-11-20 | 3.741 | 3.737 | -0.021 | -0.56% | 3.715 | 3.774 | 1956 | 73.159 | 0.05% |
| 2025-11-19 | 3.756 | 3.758 | 0.002 | 0.05% | 3.747 | 3.780 | 1956 | 73.561 | 0.05% |
| 2025-11-18 | 3.704 | 3.756 | 0.035 | 0.94% | 3.691 | 3.759 | 2234 | 83.297 | 0.06% |
| 2025-11-17 | 3.696 | 3.721 | 0.026 | 0.70% | 3.653 | 3.740 | 4386 | 163.137 | 0.11% |
| 2025-11-14 | 3.665 | 3.695 | 0.030 | 0.82% | 3.657 | 3.730 | 4990 | 184.366 | 0.12% |
| 2025-11-13 | 3.672 | 3.665 | -0.022 | -0.60% | 3.662 | 3.749 | 7083 | 261.394 | 0.18% |
| 2025-11-12 | 3.670 | 3.687 | -0.005 | -0.14% | 3.652 | 3.791 | 11098 | 412.457 | 0.28% |
| 2025-11-11 | 3.679 | 3.692 | 0.021 | 0.57% | 3.669 | 3.715 | 2546 | 93.995 | 0.06% |
| 2025-11-10 | 3.720 | 3.671 | -0.032 | -0.86% | 3.650 | 3.720 | 7374 | 271.241 | 0.18% |
| 2025-11-07 | 3.678 | 3.703 | 0.019 | 0.52% | 3.675 | 3.727 | 3317 | 122.743 | 0.08% |
| 2025-11-06 | 3.793 | 3.684 | -0.107 | -2.82% | 3.681 | 3.854 | 4746 | 177.695 | 0.12% |
| 2025-11-05 | 3.759 | 3.791 | 0.048 | 1.28% | 3.709 | 3.809 | 4755 | 178.910 | 0.12% |
| 2025-11-04 | 3.763 | 3.743 | -0.037 | -0.98% | 3.715 | 3.830 | 6302 | 235.935 | 0.16% |
| 2025-11-03 | 3.798 | 3.780 | -0.020 | -0.53% | 3.735 | 3.866 | 8995 | 340.838 | 0.22% |
| 2025-10-31 | 3.856 | 3.800 | -0.055 | -1.43% | 3.778 | 3.924 | 11765 | 447.831 | 0.29% |
| 2025-10-30 | 3.866 | 3.855 | -0.009 | -0.23% | 3.830 | 3.941 | 3919 | 152.839 | 0.10% |
| 2025-10-29 | 3.799 | 3.864 | 0.047 | 1.23% | 3.799 | 3.871 | 6883 | 264.166 | 0.17% |
| 2025-10-28 | 3.802 | 3.817 | -0.003 | -0.08% | 3.780 | 3.888 | 5719 | 218.745 | 0.14% |
| 2025-10-27 | 3.791 | 3.820 | 0.030 | 0.79% | 3.694 | 3.855 | 4550 | 171.724 | 0.11% |
| 2025-10-24 | 3.766 | 3.790 | 0.025 | 0.66% | 3.764 | 3.850 | 5775 | 219.782 | 0.14% |
| 2025-10-23 | 3.699 | 3.765 | 0.054 | 1.46% | 3.640 | 3.785 | 6508 | 242.243 | 0.16% |
| 2025-10-22 | 3.653 | 3.711 | 0.036 | 0.98% | 3.631 | 3.745 | 4422 | 162.587 | 0.11% |
| 2025-10-21 | 3.686 | 3.675 | -0.012 | -0.33% | 3.674 | 3.762 | 3460 | 127.464 | 0.09% |
| 2025-10-20 | 3.742 | 3.687 | -0.038 | -1.02% | 3.663 | 3.742 | 3511 | 129.318 | 0.09% |
| 2025-10-17 | 3.739 | 3.725 | -0.001 | -0.03% | 3.688 | 3.739 | 659 | 24.402 | 0.02% |
| 2025-10-16 | 3.788 | 3.726 | -0.053 | -1.40% | 3.704 | 3.788 | 2258 | 84.098 | 0.06% |
| 2025-10-15 | 3.782 | 3.779 | -0.020 | -0.53% | 3.776 | 3.806 | 540 | 20.421 | 0.01% |
| 2025-10-14 | 3.811 | 3.799 | -0.035 | -0.91% | 3.787 | 3.849 | 1094 | 41.575 | 0.03% |
| 2025-10-13 | 3.843 | 3.834 | -0.009 | -0.23% | 3.832 | 3.850 | 306 | 11.746 | 0.01% |
| 2025-10-10 | 3.832 | 3.843 | 0.011 | 0.29% | 3.792 | 3.880 | 2831 | 109.129 | 0.07% |
| 2025-10-09 | 3.874 | 3.832 | -0.041 | -1.06% | 3.829 | 3.874 | 2193 | 84.273 | 0.05% |
| 2025-09-30 | 3.879 | 3.873 | 0.063 | 1.65% | 3.756 | 3.887 | 4777 | 182.471 | 0.12% |
| 2025-09-29 | 3.776 | 3.810 | 0.035 | 0.93% | 3.769 | 3.851 | 2695 | 102.624 | 0.07% |
| 2025-09-26 | 3.759 | 3.775 | 0.025 | 0.67% | 3.757 | 3.823 | 5540 | 210.156 | 0.14% |
| 2025-09-25 | 3.758 | 3.750 | -0.008 | -0.21% | 3.749 | 3.765 | 840 | 31.544 | 0.02% |
| 2025-09-24 | 3.750 | 3.758 | -0.015 | -0.40% | 3.740 | 3.758 | 765 | 28.701 | 0.02% |
| 2025-09-23 | 3.782 | 3.773 | -0.009 | -0.24% | 3.760 | 3.782 | 1320 | 49.739 | 0.03% |
| 2025-09-22 | 3.781 | 3.782 | -0.003 | -0.08% | 3.761 | 3.827 | 7096 | 268.231 | 0.18% |
| 2025-09-19 | 3.816 | 3.785 | -0.030 | -0.79% | 3.780 | 3.816 | 3151 | 119.335 | 0.08% |
| 2025-09-18 | 3.814 | 3.815 | -0.017 | -0.44% | 3.797 | 3.906 | 7342 | 281.927 | 0.18% |
| 2025-09-17 | 3.799 | 3.832 | 0.015 | 0.39% | 3.786 | 3.868 | 8379 | 320.439 | 0.21% |
| 2025-09-16 | 3.757 | 3.817 | 0.043 | 1.14% | 3.735 | 3.841 | 6806 | 257.660 | 0.17% |
| 2025-09-15 | 3.814 | 3.774 | -0.063 | -1.64% | 3.760 | 3.819 | 30114 | 1136.577 | 0.75% |
| 2025-09-12 | 3.873 | 3.837 | -0.036 | -0.93% | 3.815 | 3.873 | 2142 | 82.291 | 0.05% |
| 2025-09-11 | 3.884 | 3.873 | -0.031 | -0.79% | 3.863 | 3.903 | 2017 | 78.099 | 0.05% |
| 2025-09-10 | 3.971 | 3.904 | -0.050 | -1.26% | 3.856 | 3.971 | 3513 | 137.447 | 0.09% |
| 2025-09-09 | 4.058 | 4.067 | 0.004 | 0.10% | 4.058 | 4.097 | 20765 | 846.058 | 0.52% |
| 2025-09-08 | 4.060 | 4.063 | -0.022 | -0.54% | 4.023 | 4.100 | 24828 | 1007.767 | 0.62% |
| 2025-09-05 | 4.038 | 4.085 | 0.037 | 0.91% | 4.038 | 4.147 | 22491 | 917.256 | 0.56% |
| 2025-09-04 | 4.021 | 4.048 | 0.028 | 0.70% | 3.976 | 4.053 | 6268 | 252.388 | 0.16% |
| 2025-09-03 | 3.979 | 4.020 | 0.070 | 1.77% | 3.924 | 4.022 | 6146 | 244.819 | 0.15% |
| 2025-09-02 | 3.922 | 3.950 | 0.010 | 0.25% | 3.922 | 3.964 | 2970 | 117.091 | 0.07% |
| 2025-09-01 | 3.985 | 3.940 | -0.033 | -0.83% | 3.929 | 3.997 | 1745 | 68.777 | 0.04% |
| 2025-08-29 | 3.988 | 3.973 | -0.016 | -0.40% | 3.945 | 4.005 | 2488 | 98.588 | 0.06% |
| 2025-08-28 | 4.023 | 3.989 | -0.037 | -0.92% | 3.969 | 4.085 | 3774 | 150.941 | 0.09% |
| 2025-08-27 | 3.978 | 4.026 | 0.030 | 0.75% | 3.965 | 4.078 | 7196 | 288.912 | 0.18% |
| 2025-08-26 | 3.931 | 3.996 | 0.048 | 1.22% | 3.916 | 4.005 | 7558 | 300.618 | 0.19% |
| 2025-08-25 | 3.910 | 3.948 | 0.020 | 0.51% | 3.895 | 3.950 | 6737 | 264.379 | 0.17% |
| 2025-08-22 | 3.902 | 3.928 | 0.008 | 0.20% | 3.880 | 3.959 | 4030 | 157.238 | 0.10% |
| 2025-08-21 | 3.905 | 3.920 | -0.003 | -0.08% | 3.855 | 3.954 | 4409 | 171.445 | 0.11% |
| 2025-08-20 | 3.833 | 3.923 | 0.072 | 1.87% | 3.833 | 3.960 | 4867 | 190.601 | 0.12% |
深证大盘股票行情在线 K线走势图
(508048)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
