(508091)股票行情
(508091)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 | 6.585 | 6.616 | 0.029 | 0.44% | 6.569 | 6.629 | 4873 | 322.503 | 0.00% |
| 2025-12-11 | 6.589 | 6.587 | -0.003 | -0.05% | 6.561 | 6.590 | 3112 | 204.758 | 0.00% |
| 2025-12-10 | 6.530 | 6.590 | 0.021 | 0.32% | 6.530 | 6.592 | 4933 | 323.584 | 0.00% |
| 2025-12-09 | 6.567 | 6.569 | -0.003 | -0.05% | 6.550 | 6.619 | 5918 | 389.395 | 0.00% |
| 2025-12-08 | 6.580 | 6.572 | -0.033 | -0.50% | 6.564 | 6.580 | 5205 | 341.945 | 0.00% |
| 2025-12-05 | 6.633 | 6.605 | -0.020 | -0.30% | 6.533 | 6.633 | 7289 | 481.028 | 0.00% |
| 2025-12-04 | 6.610 | 6.625 | -0.015 | -0.23% | 6.594 | 6.660 | 2242 | 148.167 | 0.00% |
| 2025-12-03 | 6.631 | 6.640 | -0.019 | -0.29% | 6.631 | 6.665 | 4354 | 289.887 | 0.00% |
| 2025-12-02 | 6.659 | 6.659 | -0.001 | -0.02% | 6.639 | 6.660 | 774 | 51.523 | 0.00% |
| 2025-12-01 | 6.663 | 6.660 | 0.010 | 0.15% | 6.621 | 6.678 | 1611 | 107.152 | 0.00% |
| 2025-11-28 | 6.656 | 6.650 | 0.000 | 0.00% | 6.621 | 6.656 | 2952 | 196.224 | 0.00% |
| 2025-11-27 | 6.630 | 6.650 | -0.008 | -0.12% | 6.608 | 6.665 | 11355 | 752.847 | 0.00% |
| 2025-11-26 | 6.616 | 6.658 | 0.004 | 0.06% | 6.616 | 6.675 | 2560 | 170.622 | 0.00% |
| 2025-11-25 | 6.629 | 6.654 | 0.018 | 0.27% | 6.607 | 6.660 | 4310 | 286.095 | 0.00% |
| 2025-11-24 | 6.602 | 6.636 | -0.006 | -0.09% | 6.575 | 6.638 | 2984 | 197.388 | 0.00% |
| 2025-11-21 | 6.613 | 6.642 | -0.001 | -0.02% | 6.613 | 6.651 | 3991 | 264.523 | 0.00% |
| 2025-11-20 | 6.621 | 6.643 | -0.007 | -0.11% | 6.618 | 6.650 | 6121 | 406.335 | 0.00% |
| 2025-11-19 | 6.649 | 6.650 | -0.004 | -0.06% | 6.630 | 6.660 | 12025 | 798.921 | 0.00% |
| 2025-11-18 | 6.656 | 6.654 | -0.006 | -0.09% | 6.631 | 6.680 | 10557 | 703.154 | 0.00% |
| 2025-11-17 | 6.676 | 6.660 | 0.000 | 0.00% | 6.650 | 6.685 | 11970 | 798.469 | 0.00% |
| 2025-11-14 | 6.646 | 6.660 | 0.014 | 0.21% | 6.631 | 6.675 | 6214 | 413.934 | 0.00% |
| 2025-11-13 | 6.623 | 6.646 | 0.014 | 0.21% | 6.607 | 6.658 | 5724 | 380.108 | 0.00% |
| 2025-11-12 | 6.581 | 6.632 | 0.024 | 0.36% | 6.581 | 6.633 | 4453 | 294.630 | 0.00% |
| 2025-11-11 | 6.596 | 6.608 | 0.012 | 0.18% | 6.569 | 6.613 | 4937 | 326.227 | 0.00% |
| 2025-11-10 | 6.580 | 6.596 | 0.012 | 0.18% | 6.545 | 6.614 | 4784 | 315.030 | 0.00% |
| 2025-11-07 | 6.531 | 6.584 | 0.029 | 0.44% | 6.531 | 6.587 | 5209 | 342.582 | 0.00% |
| 2025-11-06 | 6.575 | 6.555 | -0.020 | -0.30% | 6.535 | 6.575 | 3500 | 229.436 | 0.00% |
| 2025-11-05 | 6.574 | 6.575 | 0.001 | 0.02% | 6.500 | 6.584 | 19429 | 1271.444 | 0.00% |
| 2025-11-04 | 6.578 | 6.574 | -0.032 | -0.48% | 6.560 | 6.581 | 7429 | 488.084 | 0.00% |
| 2025-11-03 | 6.532 | 6.606 | 0.044 | 0.67% | 6.524 | 6.609 | 20328 | 1336.437 | 0.00% |
| 2025-10-31 | 6.546 | 6.562 | -0.005 | -0.08% | 6.490 | 6.591 | 29441 | 1929.941 | 0.00% |
| 2025-10-30 | 6.585 | 6.567 | -0.020 | -0.30% | 6.539 | 6.588 | 23804 | 1562.651 | 0.00% |
| 2025-10-29 | 6.500 | 6.587 | 0.087 | 1.34% | 6.480 | 6.588 | 39771 | 2601.885 | 0.00% |
| 2025-10-28 | 6.436 | 6.500 | 0.065 | 1.01% | 6.410 | 6.509 | 36984 | 2392.035 | 0.00% |
| 2025-10-27 | 6.426 | 6.435 | -0.004 | -0.06% | 6.400 | 6.438 | 21177 | 1356.725 | 0.00% |
| 2025-10-24 | 6.401 | 6.439 | 0.038 | 0.59% | 6.381 | 6.454 | 21514 | 1381.308 | 0.00% |
| 2025-10-23 | 6.369 | 6.401 | 0.032 | 0.50% | 6.352 | 6.414 | 18443 | 1179.579 | 0.00% |
| 2025-10-22 | 6.355 | 6.369 | 0.013 | 0.20% | 6.340 | 6.383 | 18441 | 1171.264 | 0.00% |
| 2025-10-21 | 6.396 | 6.356 | -0.035 | -0.55% | 6.349 | 6.396 | 13701 | 871.365 | 0.00% |
| 2025-10-20 | 6.414 | 6.391 | -0.019 | -0.30% | 6.388 | 6.414 | 22783 | 1456.420 | 0.00% |
| 2025-10-17 | 6.403 | 6.410 | 0.008 | 0.12% | 6.385 | 6.410 | 29562 | 1891.946 | 0.00% |
| 2025-10-16 | 6.401 | 6.402 | 0.001 | 0.02% | 6.376 | 6.411 | 50631 | 3240.263 | 0.00% |
| 2025-10-15 | 6.408 | 6.401 | -0.019 | -0.30% | 6.382 | 6.420 | 16340 | 1046.568 | 0.00% |
| 2025-10-14 | 6.412 | 6.420 | -0.012 | -0.19% | 6.401 | 6.440 | 19629 | 1260.625 | 0.00% |
| 2025-10-13 | 6.372 | 6.432 | 0.034 | 0.53% | 6.371 | 6.453 | 38715 | 2483.024 | 0.00% |
| 2025-10-10 | 6.380 | 6.398 | 0.006 | 0.09% | 6.356 | 6.406 | 51650 | 3300.513 | 0.00% |
| 2025-10-09 | 6.417 | 6.392 | -0.026 | -0.41% | 6.355 | 6.417 | 108383 | 6911.351 | 0.00% |
| 2025-09-30 | 6.377 | 6.418 | -0.022 | -0.34% | 6.352 | 6.470 | 124274 | 7971.720 | 0.00% |
| 2025-09-29 | 6.840 | 6.440 | 0.722 | 12.63% | 6.383 | 6.840 | 654177 | 42909.465 | 0.00% |
深证大盘股票行情在线 K线走势图
(508091)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
