(508085)股票行情
(508085)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 | 3.734 | 3.750 | 0.000 | 0.00% | 3.734 | 3.765 | 1496 | 56.129 | 0.03% |
| 2025-12-11 | 3.730 | 3.750 | 0.020 | 0.54% | 3.720 | 3.776 | 1841 | 68.817 | 0.04% |
| 2025-12-10 | 3.711 | 3.730 | 0.019 | 0.51% | 3.699 | 3.748 | 6264 | 233.595 | 0.13% |
| 2025-12-09 | 3.715 | 3.711 | -0.005 | -0.13% | 3.687 | 3.715 | 2758 | 102.188 | 0.06% |
| 2025-12-08 | 3.743 | 3.716 | -0.025 | -0.67% | 3.690 | 3.749 | 3452 | 128.422 | 0.07% |
| 2025-12-05 | 3.745 | 3.741 | -0.004 | -0.11% | 3.726 | 3.750 | 782 | 29.239 | 0.02% |
| 2025-12-04 | 3.758 | 3.745 | -0.013 | -0.35% | 3.722 | 3.758 | 2666 | 99.832 | 0.05% |
| 2025-12-03 | 3.730 | 3.758 | 0.005 | 0.13% | 3.700 | 3.768 | 3568 | 133.739 | 0.07% |
| 2025-12-02 | 3.756 | 3.753 | -0.026 | -0.69% | 3.748 | 3.759 | 4424 | 166.011 | 0.09% |
| 2025-12-01 | 3.782 | 3.779 | -0.014 | -0.37% | 3.777 | 3.782 | 806 | 30.479 | 0.02% |
| 2025-11-28 | 3.797 | 3.793 | -0.004 | -0.11% | 3.774 | 3.797 | 1553 | 58.752 | 0.03% |
| 2025-11-27 | 3.780 | 3.797 | 0.018 | 0.48% | 3.739 | 3.800 | 5471 | 206.757 | 0.11% |
| 2025-11-26 | 3.782 | 3.779 | 0.012 | 0.32% | 3.763 | 3.794 | 11692 | 442.030 | 0.23% |
| 2025-11-25 | 3.767 | 3.767 | 0.000 | 0.00% | 3.751 | 3.799 | 12808 | 483.919 | 0.26% |
| 2025-11-24 | 3.751 | 3.767 | 0.016 | 0.43% | 3.748 | 3.797 | 13284 | 499.576 | 0.27% |
| 2025-11-21 | 3.786 | 3.751 | -0.058 | -1.52% | 3.746 | 3.809 | 2609 | 98.444 | 0.05% |
| 2025-11-20 | 3.843 | 3.809 | -0.011 | -0.29% | 3.799 | 3.843 | 18637 | 708.976 | 0.37% |
| 2025-11-19 | 3.821 | 3.820 | -0.001 | -0.03% | 3.804 | 3.821 | 1536 | 58.590 | 0.03% |
| 2025-11-18 | 3.851 | 3.821 | -0.031 | -0.80% | 3.797 | 3.851 | 11126 | 425.091 | 0.22% |
| 2025-11-17 | 3.874 | 3.852 | -0.032 | -0.82% | 3.845 | 3.884 | 9092 | 351.117 | 0.18% |
| 2025-11-14 | 3.874 | 3.884 | 0.000 | 0.00% | 3.856 | 3.890 | 7165 | 277.591 | 0.14% |
| 2025-11-13 | 3.884 | 3.884 | -0.005 | -0.13% | 3.874 | 3.900 | 862 | 33.450 | 0.02% |
| 2025-11-12 | 3.885 | 3.889 | 0.006 | 0.15% | 3.854 | 3.899 | 5153 | 200.476 | 0.10% |
| 2025-11-11 | 3.865 | 3.883 | 0.019 | 0.49% | 3.840 | 3.891 | 8819 | 341.971 | 0.18% |
| 2025-11-10 | 3.809 | 3.864 | 0.054 | 1.42% | 3.800 | 3.870 | 20153 | 776.148 | 0.40% |
| 2025-11-07 | 3.800 | 3.810 | -0.008 | -0.21% | 3.800 | 3.823 | 1435 | 54.689 | 0.03% |
| 2025-11-06 | 3.827 | 3.818 | -0.009 | -0.24% | 3.806 | 3.827 | 999 | 38.079 | 0.02% |
| 2025-11-05 | 3.804 | 3.827 | 0.016 | 0.42% | 3.790 | 3.827 | 3409 | 129.811 | 0.07% |
| 2025-11-04 | 3.814 | 3.811 | -0.011 | -0.29% | 3.782 | 3.814 | 11809 | 447.629 | 0.24% |
| 2025-11-03 | 3.850 | 3.822 | -0.026 | -0.68% | 3.799 | 3.853 | 9134 | 348.962 | 0.18% |
| 2025-10-31 | 3.854 | 3.848 | -0.016 | -0.41% | 3.821 | 3.861 | 15325 | 588.144 | 0.31% |
| 2025-10-30 | 3.860 | 3.864 | -0.011 | -0.28% | 3.822 | 3.864 | 13581 | 522.386 | 0.27% |
| 2025-10-29 | 3.847 | 3.875 | 0.030 | 0.78% | 3.799 | 3.880 | 22208 | 856.864 | 0.44% |
| 2025-10-28 | 3.814 | 3.845 | 0.045 | 1.18% | 3.813 | 3.866 | 16271 | 626.088 | 0.33% |
| 2025-10-27 | 3.834 | 3.800 | -0.028 | -0.73% | 3.796 | 3.834 | 3340 | 127.094 | 0.07% |
| 2025-10-24 | 3.774 | 3.828 | 0.060 | 1.59% | 3.755 | 3.828 | 8157 | 310.546 | 0.16% |
| 2025-10-23 | 3.744 | 3.768 | 0.024 | 0.64% | 3.744 | 3.774 | 7956 | 299.115 | 0.16% |
| 2025-10-22 | 3.704 | 3.744 | 0.048 | 1.30% | 3.702 | 3.763 | 13274 | 495.356 | 0.27% |
| 2025-10-21 | 3.699 | 3.696 | -0.003 | -0.08% | 3.686 | 3.717 | 5648 | 208.971 | 0.11% |
| 2025-10-20 | 3.755 | 3.699 | -0.043 | -1.15% | 3.692 | 3.755 | 9623 | 357.155 | 0.19% |
| 2025-10-17 | 3.746 | 3.742 | -0.005 | -0.13% | 3.698 | 3.763 | 13596 | 505.612 | 0.27% |
| 2025-10-16 | 3.782 | 3.747 | -0.023 | -0.61% | 3.745 | 3.782 | 8155 | 306.630 | 0.16% |
| 2025-10-15 | 3.800 | 3.770 | -0.029 | -0.76% | 3.760 | 3.800 | 8841 | 334.221 | 0.18% |
| 2025-10-14 | 3.811 | 3.799 | -0.015 | -0.39% | 3.798 | 3.811 | 8995 | 341.865 | 0.18% |
| 2025-10-13 | 3.830 | 3.814 | 0.000 | 0.00% | 3.800 | 3.833 | 4189 | 160.026 | 0.08% |
| 2025-10-10 | 3.857 | 3.846 | -0.014 | -0.36% | 3.825 | 3.868 | 1518 | 58.466 | 0.03% |
| 2025-10-09 | 3.834 | 3.860 | 0.009 | 0.23% | 3.829 | 3.860 | 4484 | 172.050 | 0.09% |
| 2025-09-30 | 3.851 | 3.851 | 0.000 | 0.00% | 3.839 | 3.854 | 7606 | 292.358 | 0.15% |
| 2025-09-29 | 3.885 | 3.851 | -0.034 | -0.88% | 3.851 | 3.887 | 15553 | 601.497 | 0.31% |
| 2025-09-26 | 3.880 | 3.885 | 0.005 | 0.13% | 3.864 | 3.887 | 4051 | 157.075 | 0.08% |
| 2025-09-25 | 3.916 | 3.880 | -0.036 | -0.92% | 3.874 | 3.916 | 17464 | 678.812 | 0.35% |
| 2025-09-24 | 3.915 | 3.916 | -0.004 | -0.10% | 3.910 | 3.934 | 2421 | 94.809 | 0.05% |
| 2025-09-23 | 3.914 | 3.920 | 0.000 | 0.00% | 3.908 | 3.924 | 4136 | 161.998 | 0.08% |
| 2025-09-22 | 3.915 | 3.920 | -0.009 | -0.23% | 3.910 | 3.928 | 8300 | 325.403 | 0.17% |
| 2025-09-19 | 3.927 | 3.929 | 0.002 | 0.05% | 3.915 | 3.932 | 1634 | 64.168 | 0.03% |
| 2025-09-18 | 3.926 | 3.927 | 0.001 | 0.03% | 3.920 | 3.929 | 6472 | 253.780 | 0.13% |
| 2025-09-17 | 3.929 | 3.926 | -0.004 | -0.10% | 3.920 | 3.931 | 1053 | 41.299 | 0.02% |
| 2025-09-16 | 3.932 | 3.930 | -0.005 | -0.13% | 3.916 | 3.932 | 6763 | 265.472 | 0.14% |
| 2025-09-15 | 3.934 | 3.935 | -0.009 | -0.23% | 3.920 | 3.944 | 8296 | 326.204 | 0.17% |
| 2025-09-12 | 3.934 | 3.944 | -0.004 | -0.10% | 3.921 | 3.947 | 9519 | 374.676 | 0.19% |
| 2025-09-11 | 3.934 | 3.948 | -0.002 | -0.05% | 3.912 | 3.950 | 14975 | 588.145 | 0.30% |
| 2025-09-10 | 3.944 | 3.950 | -0.004 | -0.10% | 3.910 | 3.953 | 14328 | 562.754 | 0.29% |
| 2025-09-09 | 3.943 | 3.954 | 0.011 | 0.28% | 3.908 | 3.954 | 14938 | 587.959 | 0.30% |
| 2025-09-08 | 3.944 | 3.943 | -0.016 | -0.40% | 3.920 | 3.944 | 2756 | 108.407 | 0.06% |
| 2025-09-05 | 3.980 | 3.959 | -0.035 | -0.88% | 3.945 | 3.990 | 12667 | 501.323 | 0.25% |
| 2025-09-04 | 3.934 | 3.994 | 0.060 | 1.53% | 3.934 | 4.044 | 26761 | 1065.376 | 0.54% |
| 2025-09-03 | 3.904 | 3.934 | 0.030 | 0.77% | 3.885 | 3.934 | 9751 | 380.089 | 0.20% |
| 2025-09-02 | 3.851 | 3.904 | 0.053 | 1.38% | 3.845 | 3.918 | 8258 | 321.573 | 0.17% |
| 2025-09-01 | 3.854 | 3.851 | -0.009 | -0.23% | 3.814 | 3.854 | 12836 | 493.735 | 0.26% |
| 2025-08-29 | 3.884 | 3.860 | -0.040 | -1.03% | 3.817 | 3.890 | 28985 | 1118.430 | 0.58% |
| 2025-08-28 | 3.909 | 3.900 | -0.009 | -0.23% | 3.851 | 3.911 | 17391 | 676.473 | 0.35% |
| 2025-08-27 | 3.919 | 3.909 | -0.008 | -0.20% | 3.878 | 3.964 | 18219 | 716.486 | 0.36% |
| 2025-08-26 | 3.782 | 3.917 | 0.135 | 3.57% | 3.782 | 3.920 | 29013 | 1120.825 | 0.58% |
| 2025-08-25 | 3.766 | 3.782 | 0.016 | 0.42% | 3.745 | 3.782 | 27915 | 1048.436 | 0.56% |
| 2025-08-22 | 3.784 | 3.766 | -0.008 | -0.21% | 3.760 | 3.784 | 30342 | 1143.251 | 0.61% |
| 2025-08-21 | 3.770 | 3.774 | 0.003 | 0.08% | 3.761 | 3.786 | 32022 | 1207.338 | 0.64% |
| 2025-08-20 | 3.772 | 3.771 | -0.001 | -0.03% | 3.769 | 3.826 | 32784 | 1242.529 | 0.66% |
| 2025-08-19 | 3.877 | 3.772 | -0.091 | -2.36% | 3.768 | 3.878 | 36250 | 1371.152 | 0.72% |
| 2025-08-18 | 4.004 | 3.863 | -0.151 | -3.76% | 3.840 | 4.013 | 49754 | 1931.271 | 1.00% |
| 2025-08-15 | 4.040 | 4.014 | -0.029 | -0.72% | 4.000 | 4.043 | 13319 | 534.568 | 0.27% |
深证大盘股票行情在线 K线走势图
(508085)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
