(510800)股票行情
(510800)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 | 1.391 | 1.409 | 0.017 | 1.22% | 1.388 | 1.414 | 34929 | 490.452 | 1.29% |
| 2025-12-16 | 1.407 | 1.392 | -0.015 | -1.07% | 1.388 | 1.407 | 49679 | 691.216 | 1.83% |
| 2025-12-15 | 1.405 | 1.407 | 0.001 | 0.07% | 1.399 | 1.419 | 29551 | 417.323 | 1.09% |
| 2025-12-12 | 1.401 | 1.406 | 0.006 | 0.43% | 1.395 | 1.407 | 25488 | 357.485 | 0.94% |
| 2025-12-11 | 1.405 | 1.400 | -0.005 | -0.36% | 1.394 | 1.410 | 28194 | 395.247 | 1.04% |
| 2025-12-10 | 1.410 | 1.405 | -0.005 | -0.35% | 1.397 | 1.410 | 27554 | 385.951 | 1.01% |
| 2025-12-09 | 1.418 | 1.410 | -0.008 | -0.56% | 1.405 | 1.418 | 26362 | 372.053 | 0.97% |
| 2025-12-08 | 1.411 | 1.418 | 0.009 | 0.64% | 1.409 | 1.425 | 41062 | 582.547 | 1.51% |
| 2025-12-05 | 1.396 | 1.409 | 0.013 | 0.93% | 1.396 | 1.414 | 37383 | 524.887 | 1.38% |
| 2025-12-04 | 1.392 | 1.396 | 0.003 | 0.22% | 1.391 | 1.400 | 18352 | 256.014 | 0.68% |
| 2025-12-03 | 1.398 | 1.393 | -0.006 | -0.43% | 1.390 | 1.402 | 35960 | 501.617 | 1.32% |
| 2025-12-02 | 1.409 | 1.399 | -0.008 | -0.57% | 1.396 | 1.409 | 12883 | 180.419 | 0.47% |
| 2025-12-01 | 1.396 | 1.407 | 0.011 | 0.79% | 1.396 | 1.408 | 32336 | 453.487 | 1.19% |
| 2025-11-28 | 1.392 | 1.396 | -0.001 | -0.07% | 1.389 | 1.400 | 30083 | 419.252 | 1.11% |
| 2025-11-27 | 1.390 | 1.397 | -0.001 | -0.07% | 1.390 | 1.404 | 17929 | 250.647 | 0.66% |
| 2025-11-26 | 1.396 | 1.398 | 0.002 | 0.14% | 1.395 | 1.401 | 61718 | 863.159 | 2.27% |
| 2025-11-25 | 1.390 | 1.396 | 0.006 | 0.43% | 1.390 | 1.399 | 55883 | 778.896 | 2.06% |
| 2025-11-24 | 1.394 | 1.390 | -0.005 | -0.36% | 1.383 | 1.394 | 34262 | 475.654 | 1.26% |
| 2025-11-21 | 1.413 | 1.395 | -0.018 | -1.27% | 1.387 | 1.413 | 57989 | 811.016 | 2.14% |
| 2025-11-20 | 1.423 | 1.413 | -0.007 | -0.49% | 1.411 | 1.427 | 29510 | 418.971 | 1.09% |
| 2025-11-19 | 1.412 | 1.420 | 0.009 | 0.64% | 1.412 | 1.424 | 22778 | 323.303 | 0.84% |
| 2025-11-18 | 1.415 | 1.411 | -0.004 | -0.28% | 1.408 | 1.420 | 29621 | 418.569 | 1.09% |
| 2025-11-17 | 1.426 | 1.415 | -0.011 | -0.77% | 1.412 | 1.426 | 36489 | 516.951 | 1.34% |
| 2025-11-14 | 1.439 | 1.426 | -0.017 | -1.18% | 1.426 | 1.444 | 21401 | 307.146 | 0.79% |
| 2025-11-13 | 1.435 | 1.443 | 0.011 | 0.77% | 1.431 | 1.444 | 39125 | 562.425 | 1.44% |
| 2025-11-12 | 1.427 | 1.432 | 0.005 | 0.35% | 1.425 | 1.437 | 37328 | 534.078 | 1.37% |
| 2025-11-11 | 1.436 | 1.427 | -0.009 | -0.63% | 1.417 | 1.439 | 56898 | 811.219 | 2.10% |
| 2025-11-10 | 1.426 | 1.436 | 0.008 | 0.56% | 1.423 | 1.436 | 31426 | 449.621 | 1.16% |
| 2025-11-07 | 1.429 | 1.428 | -0.002 | -0.14% | 1.418 | 1.433 | 32470 | 464.312 | 1.20% |
| 2025-11-06 | 1.412 | 1.430 | 0.017 | 1.20% | 1.412 | 1.431 | 59601 | 850.024 | 2.19% |
| 2025-11-05 | 1.404 | 1.413 | 0.000 | 0.00% | 1.401 | 1.418 | 30200 | 426.081 | 1.11% |
| 2025-11-04 | 1.416 | 1.413 | -0.005 | -0.35% | 1.409 | 1.422 | 33985 | 481.326 | 1.25% |
| 2025-11-03 | 1.418 | 1.418 | -0.002 | -0.14% | 1.405 | 1.418 | 42600 | 601.069 | 1.57% |
| 2025-10-31 | 1.432 | 1.420 | -0.012 | -0.84% | 1.415 | 1.436 | 74766 | 1062.960 | 2.75% |
| 2025-10-30 | 1.440 | 1.432 | -0.007 | -0.49% | 1.430 | 1.445 | 46909 | 673.944 | 1.73% |
| 2025-10-29 | 1.433 | 1.439 | 0.006 | 0.42% | 1.431 | 1.440 | 51758 | 743.044 | 1.91% |
| 2025-10-28 | 1.441 | 1.433 | -0.009 | -0.62% | 1.430 | 1.443 | 46838 | 672.679 | 1.72% |
| 2025-10-27 | 1.441 | 1.442 | 0.012 | 0.84% | 1.435 | 1.446 | 72130 | 1039.438 | 2.66% |
| 2025-10-24 | 1.416 | 1.430 | 0.009 | 0.63% | 1.416 | 1.435 | 65921 | 942.008 | 1.71% |
| 2025-10-23 | 1.413 | 1.421 | 0.009 | 0.64% | 1.399 | 1.422 | 33777 | 478.183 | 0.88% |
| 2025-10-22 | 1.406 | 1.412 | 0.003 | 0.21% | 1.400 | 1.414 | 17225 | 242.357 | 0.45% |
| 2025-10-21 | 1.395 | 1.409 | 0.014 | 1.00% | 1.395 | 1.414 | 51089 | 719.133 | 1.33% |
| 2025-10-20 | 1.397 | 1.395 | 0.001 | 0.07% | 1.392 | 1.406 | 28629 | 400.342 | 0.74% |
| 2025-10-17 | 1.415 | 1.394 | -0.023 | -1.62% | 1.391 | 1.417 | 154807 | 2165.853 | 4.01% |
| 2025-10-16 | 1.405 | 1.417 | 0.011 | 0.78% | 1.402 | 1.419 | 55152 | 779.680 | 1.43% |
| 2025-10-15 | 1.390 | 1.406 | 0.016 | 1.15% | 1.387 | 1.407 | 35114 | 490.173 | 0.91% |
| 2025-10-14 | 1.395 | 1.390 | -0.001 | -0.07% | 1.384 | 1.404 | 74334 | 1037.468 | 1.93% |
| 2025-10-13 | 1.371 | 1.391 | -0.005 | -0.36% | 1.368 | 1.392 | 76474 | 1055.600 | 1.98% |
| 2025-10-10 | 1.410 | 1.396 | -0.021 | -1.48% | 1.392 | 1.413 | 61309 | 859.474 | 1.59% |
| 2025-10-09 | 1.404 | 1.417 | 0.016 | 1.14% | 1.398 | 1.419 | 87803 | 1236.878 | 2.28% |
| 2025-09-30 | 1.394 | 1.401 | 0.007 | 0.50% | 1.394 | 1.403 | 52439 | 733.744 | 1.36% |
| 2025-09-29 | 1.379 | 1.394 | 0.014 | 1.01% | 1.369 | 1.406 | 71396 | 991.917 | 1.85% |
| 2025-09-26 | 1.384 | 1.380 | -0.004 | -0.29% | 1.377 | 1.388 | 27158 | 375.207 | 0.70% |
| 2025-09-25 | 1.379 | 1.384 | 0.007 | 0.51% | 1.378 | 1.388 | 50190 | 694.105 | 1.30% |
| 2025-09-24 | 1.366 | 1.377 | 0.007 | 0.51% | 1.363 | 1.378 | 48264 | 663.599 | 1.25% |
| 2025-09-23 | 1.367 | 1.370 | -0.002 | -0.15% | 1.356 | 1.376 | 54055 | 738.275 | 1.40% |
| 2025-09-22 | 1.365 | 1.372 | 0.003 | 0.22% | 1.361 | 1.372 | 32734 | 447.029 | 0.85% |
| 2025-09-19 | 1.365 | 1.369 | 0.002 | 0.15% | 1.363 | 1.374 | 61620 | 843.465 | 1.60% |
| 2025-09-18 | 1.385 | 1.367 | -0.018 | -1.30% | 1.359 | 1.392 | 73652 | 1011.361 | 1.91% |
| 2025-09-17 | 1.383 | 1.385 | 0.000 | 0.00% | 1.375 | 1.388 | 21838 | 301.717 | 0.57% |
| 2025-09-16 | 1.393 | 1.385 | -0.003 | -0.22% | 1.380 | 1.393 | 40361 | 559.111 | 1.05% |
| 2025-09-15 | 1.391 | 1.388 | -0.003 | -0.22% | 1.382 | 1.398 | 34433 | 478.899 | 0.89% |
| 2025-09-12 | 1.400 | 1.391 | -0.008 | -0.57% | 1.389 | 1.407 | 61163 | 855.013 | 1.59% |
| 2025-09-11 | 1.374 | 1.399 | 0.022 | 1.60% | 1.367 | 1.400 | 64560 | 894.626 | 1.67% |
| 2025-09-10 | 1.369 | 1.377 | 0.001 | 0.07% | 1.369 | 1.384 | 28227 | 388.531 | 0.73% |
| 2025-09-09 | 1.376 | 1.376 | -0.002 | -0.15% | 1.366 | 1.382 | 53943 | 740.283 | 1.40% |
| 2025-09-08 | 1.381 | 1.378 | 0.002 | 0.15% | 1.372 | 1.385 | 36083 | 497.335 | 0.94% |
| 2025-09-05 | 1.367 | 1.376 | 0.007 | 0.51% | 1.358 | 1.385 | 94292 | 1293.737 | 2.45% |
| 2025-09-04 | 1.385 | 1.369 | -0.018 | -1.30% | 1.353 | 1.385 | 85623 | 1167.725 | 2.22% |
| 2025-09-03 | 1.404 | 1.387 | -0.018 | -1.28% | 1.378 | 1.407 | 84918 | 1181.309 | 2.20% |
| 2025-09-02 | 1.397 | 1.405 | 0.006 | 0.43% | 1.390 | 1.408 | 90435 | 1266.728 | 2.35% |
| 2025-09-01 | 1.397 | 1.399 | 0.002 | 0.14% | 1.389 | 1.402 | 103199 | 1442.171 | 2.68% |
| 2025-08-29 | 1.386 | 1.397 | 0.008 | 0.58% | 1.384 | 1.403 | 143649 | 2004.501 | 3.73% |
| 2025-08-28 | 1.361 | 1.389 | 0.022 | 1.61% | 1.361 | 1.390 | 76653 | 1052.087 | 1.99% |
| 2025-08-27 | 1.391 | 1.367 | -0.025 | -1.80% | 1.366 | 1.397 | 98878 | 1369.606 | 2.56% |
| 2025-08-26 | 1.405 | 1.392 | -0.013 | -0.93% | 1.391 | 1.405 | 88088 | 1228.863 | 2.28% |
| 2025-08-25 | 1.378 | 1.405 | 0.030 | 2.18% | 1.378 | 1.406 | 109554 | 1524.816 | 2.84% |
| 2025-08-22 | 1.342 | 1.375 | 0.033 | 2.46% | 1.342 | 1.376 | 133943 | 1819.904 | 3.47% |
| 2025-08-21 | 1.337 | 1.342 | 0.004 | 0.30% | 1.332 | 1.347 | 71209 | 955.572 | 1.85% |
| 2025-08-20 | 1.318 | 1.338 | 0.017 | 1.29% | 1.313 | 1.338 | 52055 | 688.872 | 1.35% |
深证大盘股票行情在线 K线走势图
(510800)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
