(508078)股票行情
(508078)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 | 3.030 | 3.008 | -0.002 | -0.07% | 2.988 | 3.030 | 11666 | 350.040 | 0.15% |
| 2025-12-11 | 3.004 | 3.010 | -0.007 | -0.23% | 2.990 | 3.020 | 4420 | 132.885 | 0.06% |
| 2025-12-10 | 3.023 | 3.017 | -0.002 | -0.07% | 2.983 | 3.039 | 7717 | 233.604 | 0.10% |
| 2025-12-09 | 3.026 | 3.019 | 0.011 | 0.37% | 2.948 | 3.030 | 12572 | 374.750 | 0.16% |
| 2025-12-08 | 3.033 | 3.008 | -0.010 | -0.33% | 3.004 | 3.036 | 1094 | 32.939 | 0.01% |
| 2025-12-05 | 2.983 | 3.018 | 0.017 | 0.57% | 2.983 | 3.024 | 6205 | 187.165 | 0.08% |
| 2025-12-04 | 3.017 | 3.001 | -0.017 | -0.56% | 2.999 | 3.023 | 11744 | 353.435 | 0.15% |
| 2025-12-03 | 3.029 | 3.018 | -0.003 | -0.10% | 3.003 | 3.029 | 4396 | 132.586 | 0.05% |
| 2025-12-02 | 3.035 | 3.021 | -0.014 | -0.46% | 3.010 | 3.035 | 4655 | 140.725 | 0.06% |
| 2025-12-01 | 3.040 | 3.035 | -0.011 | -0.36% | 3.006 | 3.047 | 6705 | 203.025 | 0.08% |
| 2025-11-28 | 3.087 | 3.046 | -0.023 | -0.75% | 3.016 | 3.087 | 7942 | 242.159 | 0.10% |
| 2025-11-27 | 3.079 | 3.069 | 0.008 | 0.26% | 3.056 | 3.079 | 1929 | 59.182 | 0.02% |
| 2025-11-26 | 3.076 | 3.061 | -0.005 | -0.16% | 3.058 | 3.076 | 2054 | 62.985 | 0.03% |
| 2025-11-25 | 3.062 | 3.066 | 0.022 | 0.72% | 3.053 | 3.077 | 4688 | 143.795 | 0.06% |
| 2025-11-24 | 3.050 | 3.044 | -0.010 | -0.33% | 3.041 | 3.098 | 4688 | 142.997 | 0.06% |
| 2025-11-21 | 3.098 | 3.054 | -0.026 | -0.84% | 3.052 | 3.098 | 4126 | 126.599 | 0.05% |
| 2025-11-20 | 3.083 | 3.080 | -0.018 | -0.58% | 3.037 | 3.192 | 4196 | 129.557 | 0.05% |
| 2025-11-19 | 3.110 | 3.098 | -0.027 | -0.86% | 3.087 | 3.161 | 10869 | 337.274 | 0.14% |
| 2025-11-18 | 3.142 | 3.125 | -0.005 | -0.16% | 3.123 | 3.161 | 5768 | 180.444 | 0.07% |
| 2025-11-17 | 3.176 | 3.130 | -0.001 | -0.03% | 3.114 | 3.179 | 4888 | 153.432 | 0.06% |
| 2025-11-14 | 3.195 | 3.199 | 0.002 | 0.06% | 3.178 | 3.227 | 13264 | 424.376 | 0.17% |
| 2025-11-13 | 3.210 | 3.197 | -0.013 | -0.40% | 3.197 | 3.226 | 25374 | 812.262 | 0.32% |
| 2025-11-12 | 3.213 | 3.210 | 0.016 | 0.50% | 3.167 | 3.238 | 14324 | 459.448 | 0.18% |
| 2025-11-11 | 3.168 | 3.194 | 0.024 | 0.76% | 3.156 | 3.197 | 2256 | 71.918 | 0.03% |
| 2025-11-10 | 3.216 | 3.170 | -0.027 | -0.84% | 3.132 | 3.239 | 18695 | 591.709 | 0.23% |
| 2025-11-07 | 3.186 | 3.197 | 0.030 | 0.95% | 3.167 | 3.239 | 3809 | 121.859 | 0.05% |
| 2025-11-06 | 3.163 | 3.167 | 0.001 | 0.03% | 3.157 | 3.196 | 1830 | 57.880 | 0.02% |
| 2025-11-05 | 3.205 | 3.166 | -0.037 | -1.16% | 3.147 | 3.266 | 12469 | 395.222 | 0.16% |
| 2025-11-04 | 3.230 | 3.203 | -0.040 | -1.23% | 3.163 | 3.252 | 7676 | 246.103 | 0.10% |
| 2025-11-03 | 3.267 | 3.243 | -0.005 | -0.15% | 3.208 | 3.278 | 1912 | 62.238 | 0.02% |
| 2025-10-31 | 3.251 | 3.248 | 0.003 | 0.09% | 3.245 | 3.279 | 590 | 19.200 | 0.01% |
| 2025-10-30 | 3.252 | 3.245 | -0.010 | -0.31% | 3.235 | 3.295 | 2026 | 65.879 | 0.03% |
| 2025-10-29 | 3.230 | 3.255 | 0.025 | 0.77% | 3.227 | 3.298 | 5093 | 165.269 | 0.06% |
| 2025-10-28 | 3.223 | 3.230 | 0.007 | 0.22% | 3.200 | 3.261 | 4060 | 131.593 | 0.05% |
| 2025-10-27 | 3.223 | 3.223 | -0.019 | -0.59% | 3.208 | 3.260 | 6864 | 221.580 | 0.09% |
| 2025-10-24 | 3.206 | 3.242 | 0.055 | 1.73% | 3.200 | 3.245 | 2215 | 71.468 | 0.03% |
| 2025-10-23 | 3.168 | 3.187 | 0.025 | 0.79% | 3.168 | 3.200 | 1661 | 52.887 | 0.02% |
| 2025-10-22 | 3.081 | 3.162 | 0.062 | 2.00% | 3.081 | 3.168 | 3501 | 109.665 | 0.04% |
| 2025-10-21 | 3.127 | 3.100 | -0.008 | -0.26% | 3.067 | 3.135 | 1889 | 58.361 | 0.02% |
| 2025-10-20 | 3.149 | 3.108 | -0.022 | -0.70% | 3.105 | 3.243 | 4030 | 125.658 | 0.05% |
| 2025-10-17 | 3.131 | 3.130 | -0.011 | -0.35% | 3.122 | 3.200 | 1799 | 56.479 | 0.02% |
| 2025-10-16 | 3.130 | 3.141 | -0.019 | -0.60% | 3.130 | 3.200 | 3980 | 125.478 | 0.05% |
| 2025-10-15 | 3.194 | 3.160 | -0.034 | -1.06% | 3.160 | 3.210 | 2193 | 69.532 | 0.03% |
| 2025-10-14 | 3.195 | 3.194 | -0.020 | -0.62% | 3.176 | 3.214 | 2879 | 91.831 | 0.04% |
| 2025-10-13 | 3.185 | 3.214 | 0.010 | 0.31% | 3.100 | 3.228 | 4304 | 138.021 | 0.05% |
| 2025-10-10 | 3.185 | 3.204 | 0.000 | 0.00% | 3.172 | 3.245 | 983 | 31.474 | 0.01% |
| 2025-10-09 | 3.208 | 3.204 | -0.004 | -0.12% | 3.190 | 3.227 | 5566 | 178.327 | 0.07% |
| 2025-09-30 | 3.211 | 3.208 | -0.003 | -0.09% | 3.183 | 3.260 | 3764 | 120.616 | 0.05% |
| 2025-09-29 | 3.204 | 3.211 | 0.007 | 0.22% | 3.190 | 3.220 | 2704 | 86.685 | 0.03% |
| 2025-09-26 | 3.238 | 3.204 | -0.018 | -0.56% | 3.200 | 3.241 | 816 | 26.208 | 0.01% |
| 2025-09-25 | 3.212 | 3.222 | -0.003 | -0.09% | 3.195 | 3.238 | 4802 | 154.562 | 0.06% |
| 2025-09-24 | 3.203 | 3.225 | 0.003 | 0.09% | 3.196 | 3.240 | 5588 | 179.115 | 0.07% |
| 2025-09-23 | 3.223 | 3.222 | -0.001 | -0.03% | 3.206 | 3.230 | 699 | 22.494 | 0.01% |
| 2025-09-22 | 3.251 | 3.223 | -0.028 | -0.86% | 3.212 | 3.290 | 1791 | 57.802 | 0.02% |
| 2025-09-19 | 3.266 | 3.251 | 0.004 | 0.12% | 3.237 | 3.283 | 1397 | 45.365 | 0.02% |
| 2025-09-18 | 3.275 | 3.247 | -0.028 | -0.85% | 3.235 | 3.281 | 1782 | 58.160 | 0.02% |
| 2025-09-17 | 3.216 | 3.275 | 0.040 | 1.24% | 3.209 | 3.290 | 2291 | 74.582 | 0.03% |
| 2025-09-16 | 3.241 | 3.235 | 0.011 | 0.34% | 3.220 | 3.245 | 11046 | 357.323 | 0.14% |
| 2025-09-15 | 3.207 | 3.224 | 0.017 | 0.53% | 3.196 | 3.225 | 1334 | 42.865 | 0.02% |
| 2025-09-12 | 3.199 | 3.207 | 0.027 | 0.85% | 3.181 | 3.245 | 5437 | 174.014 | 0.07% |
| 2025-09-11 | 3.137 | 3.180 | 0.035 | 1.11% | 3.115 | 3.243 | 14865 | 473.720 | 0.19% |
| 2025-09-10 | 3.167 | 3.145 | -0.021 | -0.66% | 3.114 | 3.185 | 24022 | 751.198 | 0.30% |
| 2025-09-09 | 3.190 | 3.166 | -0.020 | -0.63% | 3.154 | 3.196 | 3574 | 113.184 | 0.04% |
| 2025-09-08 | 3.211 | 3.186 | -0.044 | -1.36% | 3.184 | 3.241 | 4622 | 147.537 | 0.06% |
| 2025-09-05 | 3.277 | 3.230 | -0.031 | -0.95% | 3.196 | 3.299 | 19823 | 638.114 | 0.25% |
| 2025-09-04 | 3.275 | 3.261 | 0.006 | 0.18% | 3.245 | 3.298 | 10935 | 358.367 | 0.14% |
| 2025-09-03 | 3.250 | 3.255 | 0.002 | 0.06% | 3.243 | 3.299 | 1848 | 60.103 | 0.02% |
| 2025-09-02 | 3.242 | 3.253 | 0.010 | 0.31% | 3.242 | 3.277 | 3914 | 127.317 | 0.05% |
| 2025-09-01 | 3.238 | 3.243 | -0.015 | -0.46% | 3.219 | 3.256 | 1684 | 54.507 | 0.02% |
| 2025-08-29 | 3.246 | 3.258 | -0.008 | -0.24% | 3.195 | 3.266 | 6454 | 207.793 | 0.08% |
| 2025-08-28 | 3.248 | 3.266 | -0.002 | -0.06% | 3.230 | 3.266 | 5349 | 174.076 | 0.07% |
| 2025-08-27 | 3.279 | 3.268 | 0.000 | 0.00% | 3.213 | 3.284 | 18581 | 601.179 | 0.23% |
| 2025-08-26 | 3.140 | 3.268 | 0.115 | 3.65% | 3.140 | 3.275 | 11446 | 368.447 | 0.14% |
| 2025-08-25 | 3.120 | 3.153 | 0.029 | 0.93% | 3.093 | 3.165 | 14423 | 452.796 | 0.18% |
| 2025-08-22 | 3.128 | 3.124 | -0.004 | -0.13% | 3.109 | 3.150 | 6973 | 217.663 | 0.09% |
| 2025-08-21 | 3.120 | 3.128 | 0.027 | 0.87% | 3.089 | 3.132 | 15691 | 487.134 | 0.20% |
| 2025-08-20 | 3.105 | 3.101 | 0.014 | 0.45% | 3.068 | 3.147 | 18855 | 588.132 | 0.24% |
| 2025-08-19 | 3.130 | 3.087 | -0.044 | -1.41% | 3.027 | 3.133 | 17584 | 542.585 | 0.22% |
| 2025-08-18 | 3.248 | 3.131 | -0.104 | -3.21% | 3.111 | 3.248 | 24978 | 783.366 | 0.31% |
| 2025-08-15 | 3.271 | 3.235 | -0.040 | -1.22% | 3.221 | 3.300 | 10967 | 355.302 | 0.14% |
深证大盘股票行情在线 K线走势图
(508078)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
