(508092)股票行情
(508092)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 | 4.039 | 4.038 | 0.001 | 0.02% | 4.018 | 4.063 | 4402 | 177.763 | 0.11% |
| 2025-12-11 | 4.039 | 4.037 | -0.002 | -0.05% | 4.010 | 4.062 | 3567 | 143.444 | 0.09% |
| 2025-12-10 | 4.040 | 4.039 | 0.000 | 0.00% | 4.011 | 4.093 | 9956 | 400.948 | 0.25% |
| 2025-12-09 | 4.040 | 4.039 | -0.001 | -0.02% | 3.982 | 4.091 | 8225 | 331.972 | 0.21% |
| 2025-12-08 | 4.061 | 4.040 | -0.021 | -0.52% | 4.002 | 4.100 | 5243 | 212.116 | 0.13% |
| 2025-12-05 | 4.106 | 4.061 | -0.045 | -1.10% | 4.051 | 4.106 | 4286 | 174.105 | 0.11% |
| 2025-12-04 | 4.153 | 4.106 | -0.047 | -1.13% | 4.101 | 4.153 | 8502 | 349.287 | 0.21% |
| 2025-12-03 | 4.196 | 4.153 | -0.043 | -1.02% | 4.130 | 4.276 | 1859 | 77.646 | 0.05% |
| 2025-12-02 | 4.196 | 4.196 | 0.000 | 0.00% | 4.160 | 4.227 | 409 | 17.154 | 0.01% |
| 2025-12-01 | 4.184 | 4.196 | 0.011 | 0.26% | 4.135 | 4.200 | 1449 | 60.301 | 0.04% |
| 2025-11-28 | 4.183 | 4.185 | 0.002 | 0.05% | 4.171 | 4.200 | 1369 | 57.321 | 0.03% |
| 2025-11-27 | 4.183 | 4.183 | 0.000 | 0.00% | 4.158 | 4.228 | 3085 | 129.329 | 0.08% |
| 2025-11-26 | 4.166 | 4.183 | 0.018 | 0.43% | 4.135 | 4.200 | 4913 | 204.682 | 0.12% |
| 2025-11-25 | 4.152 | 4.165 | 0.013 | 0.31% | 4.100 | 4.227 | 4524 | 188.496 | 0.11% |
| 2025-11-24 | 4.190 | 4.152 | -0.009 | -0.22% | 4.056 | 4.370 | 5920 | 247.304 | 0.15% |
| 2025-11-21 | 4.217 | 4.211 | -0.032 | -0.75% | 4.195 | 4.275 | 10920 | 461.664 | 0.27% |
| 2025-11-20 | 4.242 | 4.243 | 0.002 | 0.05% | 4.201 | 4.367 | 6238 | 264.340 | 0.16% |
| 2025-11-19 | 4.205 | 4.241 | 0.011 | 0.26% | 4.205 | 4.273 | 8517 | 361.012 | 0.21% |
| 2025-11-18 | 4.204 | 4.230 | 0.027 | 0.64% | 4.161 | 4.285 | 8267 | 349.433 | 0.21% |
| 2025-11-17 | 4.230 | 4.203 | -0.027 | -0.64% | 4.176 | 4.314 | 14267 | 601.876 | 0.36% |
| 2025-11-14 | 4.161 | 4.230 | 0.070 | 1.68% | 4.161 | 4.230 | 11918 | 500.805 | 0.30% |
| 2025-11-13 | 4.165 | 4.160 | -0.003 | -0.07% | 4.156 | 4.238 | 7717 | 321.509 | 0.19% |
| 2025-11-12 | 4.144 | 4.163 | -0.006 | -0.14% | 4.144 | 4.170 | 4907 | 204.080 | 0.12% |
| 2025-11-11 | 4.149 | 4.169 | 0.021 | 0.51% | 4.139 | 4.234 | 9701 | 403.901 | 0.24% |
| 2025-11-10 | 4.152 | 4.148 | -0.016 | -0.38% | 4.144 | 4.178 | 3540 | 147.292 | 0.09% |
| 2025-11-07 | 4.167 | 4.164 | 0.022 | 0.53% | 4.103 | 4.169 | 4492 | 185.788 | 0.11% |
| 2025-11-06 | 4.153 | 4.142 | -0.011 | -0.26% | 4.137 | 4.170 | 2000 | 82.872 | 0.05% |
| 2025-11-05 | 4.145 | 4.153 | -0.002 | -0.05% | 4.140 | 4.196 | 2932 | 122.687 | 0.07% |
| 2025-11-04 | 4.236 | 4.155 | -0.062 | -1.47% | 4.122 | 4.236 | 7246 | 302.292 | 0.18% |
| 2025-11-03 | 4.221 | 4.217 | -0.019 | -0.45% | 4.194 | 4.277 | 3996 | 168.679 | 0.10% |
| 2025-10-31 | 4.290 | 4.236 | -0.063 | -1.47% | 4.226 | 4.300 | 1469 | 62.788 | 0.04% |
| 2025-10-30 | 4.297 | 4.299 | 0.008 | 0.19% | 4.297 | 4.363 | 6685 | 287.714 | 0.17% |
| 2025-10-29 | 4.316 | 4.291 | -0.008 | -0.19% | 4.279 | 4.377 | 8317 | 358.707 | 0.21% |
| 2025-10-28 | 4.189 | 4.299 | 0.112 | 2.67% | 4.176 | 4.318 | 19001 | 809.441 | 0.48% |
| 2025-10-27 | 4.186 | 4.187 | 0.001 | 0.02% | 4.140 | 4.210 | 5023 | 210.041 | 0.13% |
| 2025-10-24 | 4.112 | 4.186 | 0.049 | 1.18% | 4.112 | 4.199 | 7650 | 319.293 | 0.19% |
| 2025-10-23 | 4.093 | 4.137 | 0.019 | 0.46% | 4.067 | 4.199 | 8359 | 343.983 | 0.21% |
| 2025-10-22 | 4.050 | 4.118 | 0.044 | 1.08% | 3.999 | 4.120 | 9406 | 380.220 | 0.24% |
| 2025-10-21 | 4.124 | 4.074 | -0.057 | -1.38% | 4.015 | 4.214 | 9369 | 381.401 | 0.23% |
| 2025-10-20 | 4.160 | 4.131 | -0.004 | -0.10% | 4.071 | 4.251 | 11734 | 482.047 | 0.29% |
| 2025-10-17 | 4.131 | 4.135 | -0.021 | -0.51% | 4.127 | 4.160 | 9216 | 382.373 | 0.23% |
| 2025-10-16 | 4.174 | 4.156 | -0.018 | -0.43% | 4.153 | 4.174 | 8153 | 339.932 | 0.20% |
| 2025-10-15 | 4.205 | 4.174 | -0.006 | -0.14% | 4.173 | 4.205 | 6545 | 273.533 | 0.16% |
| 2025-10-14 | 4.206 | 4.180 | -0.036 | -0.85% | 4.178 | 4.216 | 8021 | 336.905 | 0.20% |
| 2025-10-13 | 4.188 | 4.216 | 0.013 | 0.31% | 4.188 | 4.248 | 5493 | 232.311 | 0.14% |
| 2025-10-10 | 4.144 | 4.203 | 0.034 | 0.82% | 4.130 | 4.240 | 9405 | 393.349 | 0.24% |
| 2025-10-09 | 4.135 | 4.169 | 0.009 | 0.22% | 4.119 | 4.240 | 6529 | 273.405 | 0.16% |
| 2025-09-30 | 4.170 | 4.160 | 0.008 | 0.19% | 4.131 | 4.177 | 10317 | 428.450 | 0.26% |
| 2025-09-29 | 4.162 | 4.152 | -0.035 | -0.84% | 4.150 | 4.186 | 1686 | 70.318 | 0.04% |
| 2025-09-26 | 4.199 | 4.187 | -0.002 | -0.05% | 4.168 | 4.200 | 6731 | 281.114 | 0.17% |
| 2025-09-25 | 4.220 | 4.189 | -0.031 | -0.73% | 4.180 | 4.235 | 3798 | 160.156 | 0.09% |
| 2025-09-24 | 4.217 | 4.220 | -0.019 | -0.45% | 4.217 | 4.268 | 557 | 23.551 | 0.01% |
| 2025-09-23 | 4.195 | 4.239 | 0.019 | 0.45% | 4.181 | 4.250 | 5972 | 251.455 | 0.15% |
| 2025-09-22 | 4.245 | 4.220 | -0.025 | -0.59% | 4.173 | 4.250 | 12663 | 536.705 | 0.32% |
| 2025-09-19 | 4.254 | 4.245 | -0.009 | -0.21% | 4.169 | 4.316 | 11150 | 470.618 | 0.28% |
| 2025-09-18 | 4.312 | 4.254 | -0.032 | -0.75% | 4.246 | 4.375 | 1948 | 84.035 | 0.05% |
| 2025-09-17 | 4.299 | 4.286 | -0.006 | -0.14% | 4.273 | 4.299 | 912 | 39.035 | 0.02% |
| 2025-09-16 | 4.273 | 4.292 | 0.002 | 0.05% | 4.273 | 4.300 | 554 | 23.749 | 0.01% |
| 2025-09-15 | 4.282 | 4.290 | 0.001 | 0.02% | 4.282 | 4.320 | 4708 | 202.261 | 0.12% |
| 2025-09-12 | 4.312 | 4.289 | -0.023 | -0.53% | 4.286 | 4.312 | 3013 | 129.324 | 0.08% |
| 2025-09-11 | 4.310 | 4.312 | -0.038 | -0.87% | 4.295 | 4.325 | 1640 | 70.759 | 0.04% |
| 2025-09-10 | 4.328 | 4.350 | 0.022 | 0.51% | 4.295 | 4.361 | 4325 | 187.512 | 0.11% |
| 2025-09-09 | 4.251 | 4.328 | 0.051 | 1.19% | 4.240 | 4.370 | 4566 | 195.597 | 0.11% |
| 2025-09-08 | 4.390 | 4.277 | -0.065 | -1.50% | 4.273 | 4.390 | 2993 | 128.173 | 0.07% |
| 2025-09-05 | 4.448 | 4.428 | -0.007 | -0.16% | 4.411 | 4.463 | 19622 | 870.594 | 0.49% |
| 2025-09-04 | 4.449 | 4.435 | 0.004 | 0.09% | 4.412 | 4.479 | 20010 | 887.105 | 0.50% |
| 2025-09-03 | 4.362 | 4.431 | 0.057 | 1.30% | 4.362 | 4.447 | 15397 | 682.793 | 0.38% |
| 2025-09-02 | 4.279 | 4.374 | 0.086 | 2.01% | 4.279 | 4.390 | 16162 | 703.582 | 0.40% |
| 2025-09-01 | 4.299 | 4.288 | -0.013 | -0.30% | 4.263 | 4.333 | 2528 | 108.290 | 0.06% |
| 2025-08-29 | 4.348 | 4.301 | -0.062 | -1.42% | 4.288 | 4.395 | 11660 | 505.114 | 0.29% |
| 2025-08-28 | 4.425 | 4.363 | -0.043 | -0.98% | 4.362 | 4.440 | 7424 | 326.554 | 0.19% |
| 2025-08-27 | 4.347 | 4.406 | 0.075 | 1.73% | 4.306 | 4.450 | 12787 | 562.448 | 0.32% |
| 2025-08-26 | 4.213 | 4.331 | 0.118 | 2.80% | 4.190 | 4.340 | 12319 | 530.217 | 0.31% |
| 2025-08-25 | 4.204 | 4.213 | 0.001 | 0.02% | 4.179 | 4.238 | 10561 | 443.635 | 0.26% |
| 2025-08-22 | 4.235 | 4.212 | -0.023 | -0.54% | 4.201 | 4.271 | 11010 | 466.950 | 0.28% |
| 2025-08-21 | 4.235 | 4.235 | 0.000 | 0.00% | 4.193 | 4.265 | 20445 | 860.478 | 0.51% |
| 2025-08-20 | 4.195 | 4.235 | 0.015 | 0.36% | 4.183 | 4.327 | 33324 | 1423.837 | 0.83% |
| 2025-08-19 | 4.253 | 4.220 | -0.059 | -1.38% | 4.179 | 4.330 | 34143 | 1436.323 | 0.85% |
| 2025-08-18 | 4.393 | 4.279 | -0.132 | -2.99% | 4.267 | 4.393 | 5006 | 215.136 | 0.13% |
| 2025-08-15 | 4.425 | 4.411 | -0.031 | -0.70% | 4.405 | 4.486 | 10877 | 482.337 | 0.27% |
深证大盘股票行情在线 K线走势图
(508092)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
