申万宏源(000166)股票行情
申万宏源(000166)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 |
|---|
| 2025-08-01 | 5.28 | 5.27 | -0.03 | -0.57% | 5.24 | 5.33 | 735013 | 38803.30 | 0.33% |
| 2025-07-31 | 5.40 | 5.30 | -0.12 | -2.21% | 5.26 | 5.41 | 941157 | 50193.04 | 0.42% |
| 2025-07-30 | 5.44 | 5.42 | -0.04 | -0.73% | 5.37 | 5.48 | 769093 | 41784.13 | 0.34% |
| 2025-07-29 | 5.43 | 5.46 | 0.00 | 0.00% | 5.35 | 5.47 | 977144 | 52787.48 | 0.43% |
| 2025-07-28 | 5.43 | 5.46 | 0.02 | 0.37% | 5.39 | 5.52 | 949730 | 51886.05 | 0.42% |
| 2025-07-25 | 5.49 | 5.44 | -0.04 | -0.73% | 5.42 | 5.51 | 936279 | 51052.03 | 0.42% |
| 2025-07-24 | 5.36 | 5.48 | 0.12 | 2.24% | 5.34 | 5.50 | 1401610 | 76323.34 | 0.62% |
| 2025-07-23 | 5.38 | 5.36 | -0.02 | -0.37% | 5.35 | 5.45 | 1222818 | 66042.65 | 0.54% |
| 2025-07-22 | 5.35 | 5.38 | 0.03 | 0.56% | 5.28 | 5.38 | 841015 | 44913.44 | 0.37% |
| 2025-07-21 | 5.25 | 5.35 | 0.10 | 1.90% | 5.24 | 5.37 | 989891 | 52703.98 | 0.44% |
| 2025-07-18 | 5.23 | 5.25 | 0.02 | 0.38% | 5.21 | 5.25 | 637647 | 33371.09 | 0.28% |
| 2025-07-17 | 5.18 | 5.23 | 0.05 | 0.97% | 5.16 | 5.24 | 632417 | 32852.11 | 0.28% |
| 2025-07-16 | 5.19 | 5.18 | -0.03 | -0.58% | 5.14 | 5.24 | 906297 | 46941.11 | 0.40% |
| 2025-07-15 | 5.26 | 5.21 | -0.01 | -0.19% | 5.16 | 5.28 | 965618 | 50307.21 | 0.43% |
| 2025-07-14 | 5.28 | 5.22 | -0.06 | -1.14% | 5.20 | 5.29 | 954090 | 49894.78 | 0.42% |
| 2025-07-11 | 5.15 | 5.28 | 0.16 | 3.13% | 5.13 | 5.38 | 2158726 | 113639.94 | 0.96% |
| 2025-07-10 | 5.05 | 5.12 | 0.06 | 1.19% | 5.04 | 5.14 | 846336 | 43236.26 | 0.38% |
| 2025-07-09 | 5.07 | 5.06 | 0.00 | 0.00% | 5.05 | 5.11 | 734853 | 37337.75 | 0.33% |
| 2025-07-08 | 5.02 | 5.06 | 0.04 | 0.80% | 5.01 | 5.08 | 743728 | 37531.33 | 0.33% |
| 2025-07-07 | 5.01 | 5.02 | -0.01 | -0.20% | 5.00 | 5.04 | 455755 | 22869.65 | 0.20% |
| 2025-07-04 | 5.02 | 5.03 | 0.01 | 0.20% | 4.97 | 5.08 | 794760 | 39953.78 | 0.35% |
| 2025-07-03 | 5.00 | 5.02 | 0.03 | 0.60% | 4.99 | 5.04 | 612365 | 30717.75 | 0.27% |
| 2025-07-02 | 5.00 | 4.99 | 0.00 | 0.00% | 4.98 | 5.02 | 549602 | 27465.05 | 0.24% |
| 2025-07-01 | 5.03 | 4.99 | -0.03 | -0.60% | 4.97 | 5.04 | 619614 | 30928.17 | 0.27% |
| 2025-06-30 | 5.09 | 5.02 | -0.05 | -0.99% | 5.00 | 5.09 | 836193 | 42078.52 | 0.37% |
| 2025-06-27 | 5.08 | 5.07 | 0.01 | 0.20% | 5.06 | 5.25 | 1612136 | 82996.61 | 0.72% |
| 2025-06-26 | 5.12 | 5.06 | -0.03 | -0.59% | 5.04 | 5.14 | 1347433 | 68442.53 | 0.60% |
| 2025-06-25 | 4.94 | 5.09 | 0.16 | 3.25% | 4.92 | 5.11 | 2166124 | 108941.86 | 0.96% |
| 2025-06-24 | 4.88 | 4.93 | 0.07 | 1.44% | 4.86 | 4.97 | 1221946 | 60200.95 | 0.54% |
| 2025-06-23 | 4.76 | 4.86 | 0.08 | 1.67% | 4.75 | 4.88 | 767884 | 37081.75 | 0.34% |
| 2025-06-20 | 4.78 | 4.78 | 0.00 | 0.00% | 4.77 | 4.83 | 598643 | 28742.03 | 0.27% |
| 2025-06-19 | 4.82 | 4.78 | -0.05 | -1.04% | 4.75 | 4.82 | 684449 | 32697.94 | 0.30% |
| 2025-06-18 | 4.90 | 4.83 | -0.07 | -1.43% | 4.80 | 4.91 | 645609 | 31206.66 | 0.29% |
| 2025-06-17 | 4.87 | 4.90 | 0.02 | 0.41% | 4.85 | 4.90 | 566807 | 27656.65 | 0.25% |
| 2025-06-16 | 4.83 | 4.88 | 0.03 | 0.62% | 4.82 | 4.89 | 533380 | 25900.90 | 0.24% |
| 2025-06-13 | 4.87 | 4.85 | -0.03 | -0.61% | 4.82 | 4.88 | 677920 | 32827.30 | 0.30% |
| 2025-06-12 | 4.89 | 4.88 | -0.02 | -0.41% | 4.87 | 4.92 | 565030 | 27626.06 | 0.25% |
| 2025-06-11 | 4.84 | 4.90 | 0.07 | 1.45% | 4.83 | 4.95 | 1032846 | 50711.72 | 0.46% |
| 2025-06-10 | 4.88 | 4.83 | -0.05 | -1.02% | 4.79 | 4.88 | 671292 | 32464.29 | 0.30% |
| 2025-06-09 | 4.84 | 4.88 | 0.08 | 1.67% | 4.83 | 4.93 | 910624 | 44476.23 | 0.40% |
| 2025-06-06 | 4.86 | 4.80 | -0.06 | -1.23% | 4.79 | 4.88 | 470814 | 22724.04 | 0.21% |
| 2025-06-05 | 4.83 | 4.86 | 0.03 | 0.62% | 4.82 | 4.87 | 674363 | 32675.43 | 0.30% |
| 2025-06-04 | 4.79 | 4.83 | 0.04 | 0.84% | 4.78 | 4.85 | 715009 | 34459.82 | 0.32% |
| 2025-06-03 | 4.72 | 4.79 | 0.06 | 1.27% | 4.70 | 4.80 | 741941 | 35344.30 | 0.33% |
| 2025-05-30 | 4.70 | 4.73 | 0.02 | 0.42% | 4.67 | 4.75 | 588555 | 27745.60 | 0.26% |
| 2025-05-29 | 4.67 | 4.71 | 0.04 | 0.86% | 4.65 | 4.72 | 458982 | 21567.29 | 0.20% |
| 2025-05-28 | 4.68 | 4.67 | -0.02 | -0.43% | 4.65 | 4.70 | 324009 | 15141.77 | 0.14% |
| 2025-05-27 | 4.67 | 4.69 | 0.02 | 0.43% | 4.65 | 4.70 | 356163 | 16663.62 | 0.16% |
| 2025-05-26 | 4.68 | 4.67 | -0.02 | -0.43% | 4.65 | 4.70 | 358304 | 16742.36 | 0.16% |
| 2025-05-23 | 4.74 | 4.69 | -0.05 | -1.05% | 4.68 | 4.77 | 531871 | 25153.52 | 0.24% |
| 2025-05-22 | 4.77 | 4.74 | -0.04 | -0.84% | 4.73 | 4.78 | 396348 | 18810.04 | 0.18% |
| 2025-05-21 | 4.77 | 4.78 | 0.01 | 0.21% | 4.76 | 4.80 | 407462 | 19500.66 | 0.18% |
| 2025-05-20 | 4.76 | 4.77 | 0.01 | 0.21% | 4.75 | 4.80 | 444658 | 21220.80 | 0.20% |
| 2025-05-19 | 4.74 | 4.76 | 0.01 | 0.21% | 4.74 | 4.78 | 427086 | 20331.98 | 0.19% |
| 2025-05-16 | 4.83 | 4.75 | -0.09 | -1.86% | 4.74 | 4.84 | 718532 | 34283.83 | 0.32% |
| 2025-05-15 | 4.89 | 4.84 | -0.08 | -1.63% | 4.83 | 4.92 | 671049 | 32639.39 | 0.30% |
| 2025-05-14 | 4.79 | 4.92 | 0.12 | 2.50% | 4.77 | 4.97 | 1250078 | 60955.82 | 0.55% |
| 2025-05-13 | 4.83 | 4.80 | -0.01 | -0.21% | 4.78 | 4.83 | 461565 | 22172.43 | 0.20% |
| 2025-05-12 | 4.76 | 4.81 | 0.07 | 1.48% | 4.74 | 4.82 | 636997 | 30463.68 | 0.28% |
| 2025-05-09 | 4.78 | 4.74 | -0.04 | -0.84% | 4.73 | 4.78 | 445613 | 21152.72 | 0.20% |
| 2025-05-08 | 4.76 | 4.78 | 0.01 | 0.21% | 4.75 | 4.81 | 512118 | 24522.82 | 0.23% |
| 2025-05-07 | 4.83 | 4.77 | 0.01 | 0.21% | 4.76 | 4.89 | 829950 | 39910.93 | 0.37% |
| 2025-05-06 | 4.75 | 4.76 | 0.04 | 0.85% | 4.74 | 4.78 | 680149 | 32380.76 | 0.30% |
| 2025-04-30 | 4.71 | 4.72 | 0.03 | 0.64% | 4.70 | 4.77 | 426732 | 20188.16 | 0.19% |
| 2025-04-29 | 4.72 | 4.69 | -0.03 | -0.64% | 4.68 | 4.75 | 452605 | 21298.20 | 0.20% |
| 2025-04-28 | 4.74 | 4.72 | -0.02 | -0.42% | 4.67 | 4.74 | 478378 | 22557.44 | 0.21% |
| 2025-04-25 | 4.72 | 4.74 | 0.02 | 0.42% | 4.72 | 4.77 | 491048 | 23319.31 | 0.22% |
| 2025-04-24 | 4.72 | 4.72 | 0.01 | 0.21% | 4.69 | 4.74 | 431708 | 20375.46 | 0.19% |
| 2025-04-23 | 4.74 | 4.71 | -0.02 | -0.42% | 4.69 | 4.76 | 509715 | 24062.24 | 0.23% |
| 2025-04-22 | 4.72 | 4.73 | 0.00 | 0.00% | 4.72 | 4.76 | 424527 | 20108.59 | 0.19% |
| 2025-04-21 | 4.73 | 4.73 | 0.00 | 0.00% | 4.71 | 4.76 | 373695 | 17688.77 | 0.17% |
| 2025-04-18 | 4.68 | 4.73 | 0.04 | 0.85% | 4.66 | 4.75 | 460415 | 21695.02 | 0.20% |
| 2025-04-17 | 4.66 | 4.69 | 0.01 | 0.21% | 4.65 | 4.70 | 471849 | 22087.46 | 0.21% |
| 2025-04-16 | 4.68 | 4.68 | -0.01 | -0.21% | 4.60 | 4.70 | 605150 | 28130.37 | 0.27% |
| 2025-04-15 | 4.70 | 4.69 | -0.02 | -0.42% | 4.65 | 4.71 | 447791 | 20941.25 | 0.20% |
| 2025-04-14 | 4.71 | 4.71 | 0.02 | 0.43% | 4.69 | 4.73 | 525673 | 24763.29 | 0.23% |
| 2025-04-11 | 4.69 | 4.69 | -0.03 | -0.64% | 4.67 | 4.74 | 613460 | 28809.34 | 0.27% |
| 2025-04-10 | 4.70 | 4.72 | 0.09 | 1.94% | 4.65 | 4.74 | 914688 | 43046.65 | 0.41% |
| 2025-04-09 | 4.56 | 4.63 | 0.05 | 1.09% | 4.52 | 4.66 | 1178070 | 54130.25 | 0.52% |
| 2025-04-08 | 4.50 | 4.58 | 0.11 | 2.46% | 4.47 | 4.60 | 1353568 | 61499.15 | 0.60% |
深证大盘股票行情在线 K线走势图
