陕国投Ａ(000563)股票行情
陕国投Ａ(000563)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 |
|---|
| 2025-09-16 | 3.60 | 3.73 | 0.12 | 3.32% | 3.60 | 3.73 | 1238782 | 45662.54 | 2.42% |
| 2025-09-15 | 3.62 | 3.61 | -0.01 | -0.28% | 3.60 | 3.64 | 456620 | 16506.98 | 0.89% |
| 2025-09-12 | 3.65 | 3.62 | -0.04 | -1.09% | 3.62 | 3.66 | 541898 | 19722.86 | 1.06% |
| 2025-09-11 | 3.59 | 3.66 | 0.08 | 2.23% | 3.56 | 3.66 | 801099 | 28964.11 | 1.57% |
| 2025-09-10 | 3.59 | 3.58 | -0.02 | -0.56% | 3.57 | 3.60 | 306057 | 10963.50 | 0.60% |
| 2025-09-09 | 3.58 | 3.60 | 0.02 | 0.56% | 3.56 | 3.61 | 568805 | 20396.94 | 1.11% |
| 2025-09-08 | 3.55 | 3.58 | 0.01 | 0.28% | 3.55 | 3.59 | 549089 | 19610.60 | 1.07% |
| 2025-09-05 | 3.55 | 3.57 | 0.03 | 0.85% | 3.51 | 3.57 | 598286 | 21167.13 | 1.17% |
| 2025-09-04 | 3.54 | 3.54 | 0.01 | 0.28% | 3.51 | 3.57 | 705077 | 24954.47 | 1.38% |
| 2025-09-03 | 3.62 | 3.53 | -0.09 | -2.49% | 3.53 | 3.63 | 746412 | 26625.88 | 1.46% |
| 2025-09-02 | 3.66 | 3.62 | -0.05 | -1.36% | 3.58 | 3.67 | 907276 | 32815.96 | 1.77% |
| 2025-09-01 | 3.72 | 3.67 | -0.04 | -1.08% | 3.65 | 3.72 | 805565 | 29611.62 | 1.58% |
| 2025-08-29 | 3.75 | 3.71 | -0.04 | -1.07% | 3.69 | 3.78 | 927872 | 34660.73 | 1.81% |
| 2025-08-28 | 3.69 | 3.75 | 0.06 | 1.63% | 3.64 | 3.76 | 1155468 | 42716.50 | 2.26% |
| 2025-08-27 | 3.82 | 3.69 | -0.14 | -3.66% | 3.68 | 3.83 | 1332023 | 50239.70 | 2.60% |
| 2025-08-26 | 3.82 | 3.83 | -0.01 | -0.26% | 3.81 | 3.85 | 818996 | 31396.37 | 1.60% |
| 2025-08-25 | 3.83 | 3.84 | 0.04 | 1.05% | 3.80 | 3.88 | 1506825 | 57786.79 | 2.95% |
| 2025-08-22 | 3.75 | 3.80 | 0.04 | 1.06% | 3.72 | 3.81 | 1226061 | 46185.38 | 2.40% |
| 2025-08-21 | 3.79 | 3.76 | -0.02 | -0.53% | 3.74 | 3.83 | 986287 | 37313.36 | 1.93% |
| 2025-08-20 | 3.74 | 3.78 | 0.03 | 0.80% | 3.71 | 3.78 | 917739 | 34351.46 | 1.79% |
| 2025-08-19 | 3.74 | 3.75 | 0.00 | 0.00% | 3.70 | 3.78 | 1080177 | 40390.08 | 2.11% |
| 2025-08-18 | 3.77 | 3.75 | 0.00 | 0.00% | 3.72 | 3.80 | 1192529 | 44857.25 | 2.33% |
| 2025-08-15 | 3.63 | 3.75 | 0.11 | 3.02% | 3.61 | 3.76 | 1457342 | 54037.16 | 2.85% |
| 2025-08-14 | 3.68 | 3.64 | -0.04 | -1.09% | 3.62 | 3.71 | 988851 | 36314.15 | 1.93% |
| 2025-08-13 | 3.66 | 3.68 | 0.03 | 0.82% | 3.62 | 3.70 | 1017035 | 37290.47 | 1.99% |
| 2025-08-12 | 3.64 | 3.65 | 0.02 | 0.55% | 3.62 | 3.67 | 662714 | 24171.76 | 1.30% |
| 2025-08-11 | 3.60 | 3.63 | 0.03 | 0.83% | 3.59 | 3.64 | 590527 | 21406.20 | 1.15% |
| 2025-08-08 | 3.59 | 3.60 | 0.01 | 0.28% | 3.57 | 3.61 | 452976 | 16271.77 | 0.89% |
| 2025-08-07 | 3.61 | 3.59 | -0.03 | -0.83% | 3.58 | 3.63 | 508718 | 18316.51 | 0.99% |
| 2025-08-06 | 3.62 | 3.62 | -0.01 | -0.28% | 3.59 | 3.63 | 412581 | 14896.38 | 0.81% |
| 2025-08-05 | 3.58 | 3.63 | 0.04 | 1.11% | 3.58 | 3.63 | 564600 | 20363.81 | 1.10% |
| 2025-08-04 | 3.56 | 3.59 | 0.02 | 0.56% | 3.55 | 3.59 | 500584 | 17878.87 | 0.98% |
| 2025-08-01 | 3.57 | 3.57 | 0.00 | 0.00% | 3.55 | 3.60 | 453341 | 16207.90 | 0.89% |
| 2025-07-31 | 3.63 | 3.57 | -0.07 | -1.92% | 3.55 | 3.64 | 741107 | 26625.14 | 1.45% |
| 2025-07-30 | 3.68 | 3.64 | -0.05 | -1.36% | 3.62 | 3.70 | 700161 | 25602.50 | 1.37% |
| 2025-07-29 | 3.71 | 3.69 | -0.02 | -0.54% | 3.63 | 3.71 | 938696 | 34380.89 | 1.84% |
| 2025-07-28 | 3.73 | 3.71 | -0.02 | -0.54% | 3.70 | 3.77 | 842781 | 31404.10 | 1.65% |
| 2025-07-25 | 3.80 | 3.73 | -0.07 | -1.84% | 3.71 | 3.82 | 947377 | 35557.62 | 1.85% |
| 2025-07-24 | 3.71 | 3.80 | 0.09 | 2.43% | 3.70 | 3.80 | 1243954 | 46937.10 | 2.43% |
| 2025-07-23 | 3.73 | 3.71 | -0.03 | -0.80% | 3.71 | 3.79 | 1125440 | 42220.36 | 2.20% |
| 2025-07-22 | 3.74 | 3.74 | -0.01 | -0.27% | 3.68 | 3.75 | 859397 | 31919.49 | 1.68% |
| 2025-07-21 | 3.72 | 3.75 | 0.04 | 1.08% | 3.70 | 3.75 | 894289 | 33403.04 | 1.75% |
| 2025-07-18 | 3.71 | 3.71 | 0.00 | 0.00% | 3.70 | 3.74 | 751297 | 27948.61 | 1.47% |
| 2025-07-17 | 3.71 | 3.71 | -0.01 | -0.27% | 3.70 | 3.76 | 812005 | 30232.69 | 1.59% |
| 2025-07-16 | 3.71 | 3.72 | 0.02 | 0.54% | 3.67 | 3.73 | 701327 | 25934.96 | 1.37% |
| 2025-07-15 | 3.75 | 3.70 | -0.04 | -1.07% | 3.67 | 3.76 | 932970 | 34538.44 | 1.82% |
| 2025-07-14 | 3.87 | 3.74 | -0.12 | -3.11% | 3.73 | 3.89 | 1480884 | 55943.12 | 2.90% |
| 2025-07-11 | 3.82 | 3.86 | 0.04 | 1.05% | 3.74 | 3.92 | 2427834 | 93517.89 | 4.75% |
| 2025-07-10 | 3.68 | 3.82 | 0.11 | 2.96% | 3.68 | 3.93 | 2284738 | 87351.19 | 4.47% |
| 2025-07-09 | 3.61 | 3.71 | 0.10 | 2.77% | 3.61 | 3.82 | 2467243 | 91799.95 | 4.82% |
| 2025-07-08 | 3.56 | 3.61 | 0.05 | 1.40% | 3.55 | 3.63 | 839623 | 30143.13 | 1.64% |
| 2025-07-07 | 3.54 | 3.56 | 0.01 | 0.28% | 3.53 | 3.59 | 551740 | 19667.53 | 1.08% |
| 2025-07-04 | 3.56 | 3.55 | 0.00 | 0.00% | 3.53 | 3.60 | 786071 | 28009.81 | 1.54% |
| 2025-07-03 | 3.55 | 3.55 | 0.01 | 0.28% | 3.52 | 3.56 | 528812 | 18737.59 | 1.03% |
| 2025-07-02 | 3.54 | 3.54 | 0.00 | 0.00% | 3.52 | 3.59 | 616263 | 21880.91 | 1.21% |
| 2025-07-01 | 3.57 | 3.54 | -0.03 | -0.84% | 3.52 | 3.59 | 730466 | 25896.84 | 1.43% |
| 2025-06-30 | 3.62 | 3.57 | -0.06 | -1.65% | 3.55 | 3.63 | 1060800 | 37998.35 | 2.07% |
| 2025-06-27 | 3.63 | 3.63 | 0.03 | 0.83% | 3.60 | 3.75 | 1633966 | 59891.67 | 3.20% |
| 2025-06-26 | 3.66 | 3.60 | -0.08 | -2.17% | 3.58 | 3.68 | 1849912 | 67069.89 | 3.62% |
| 2025-06-25 | 3.45 | 3.68 | 0.24 | 6.98% | 3.43 | 3.73 | 3177487 | 114771.37 | 6.21% |
| 2025-06-24 | 3.36 | 3.44 | 0.08 | 2.38% | 3.35 | 3.45 | 635699 | 21744.24 | 1.24% |
| 2025-06-23 | 3.32 | 3.36 | 0.03 | 0.90% | 3.31 | 3.37 | 370739 | 12385.24 | 0.72% |
| 2025-06-20 | 3.33 | 3.33 | 0.00 | 0.00% | 3.32 | 3.35 | 307275 | 10241.63 | 0.60% |
| 2025-06-19 | 3.41 | 3.33 | -0.08 | -2.35% | 3.32 | 3.41 | 581165 | 19478.15 | 1.14% |
| 2025-06-18 | 3.45 | 3.41 | -0.05 | -1.45% | 3.40 | 3.46 | 412752 | 14123.79 | 0.81% |
| 2025-06-17 | 3.45 | 3.46 | 0.01 | 0.29% | 3.43 | 3.46 | 374442 | 12906.76 | 0.73% |
| 2025-06-16 | 3.41 | 3.45 | 0.04 | 1.17% | 3.41 | 3.45 | 504235 | 17318.49 | 0.99% |
| 2025-06-13 | 3.44 | 3.41 | -0.05 | -1.45% | 3.41 | 3.46 | 750100 | 25747.32 | 1.47% |
| 2025-06-12 | 3.44 | 3.46 | 0.01 | 0.29% | 3.43 | 3.48 | 457402 | 15818.07 | 0.89% |
| 2025-06-11 | 3.41 | 3.45 | 0.03 | 0.88% | 3.41 | 3.49 | 588026 | 20331.16 | 1.15% |
| 2025-06-10 | 3.45 | 3.42 | -0.03 | -0.87% | 3.39 | 3.45 | 474627 | 16241.79 | 0.93% |
| 2025-06-09 | 3.43 | 3.45 | 0.03 | 0.88% | 3.41 | 3.46 | 523345 | 18031.66 | 1.02% |
| 2025-06-06 | 3.43 | 3.42 | -0.02 | -0.58% | 3.40 | 3.46 | 513891 | 17582.31 | 1.00% |
| 2025-06-05 | 3.43 | 3.44 | 0.02 | 0.58% | 3.41 | 3.47 | 608529 | 20897.75 | 1.19% |
| 2025-06-04 | 3.42 | 3.42 | 0.02 | 0.59% | 3.39 | 3.44 | 550931 | 18818.01 | 1.08% |
| 2025-06-03 | 3.39 | 3.45 | 0.06 | 1.77% | 3.38 | 3.46 | 839556 | 28833.89 | 1.64% |
| 2025-05-30 | 3.38 | 3.39 | 0.00 | 0.00% | 3.36 | 3.40 | 430224 | 14563.12 | 0.84% |
| 2025-05-29 | 3.35 | 3.39 | 0.04 | 1.19% | 3.34 | 3.39 | 362955 | 12255.14 | 0.71% |
| 2025-05-28 | 3.35 | 3.35 | 0.00 | 0.00% | 3.33 | 3.36 | 224137 | 7494.19 | 0.44% |
| 2025-05-27 | 3.34 | 3.35 | 0.02 | 0.60% | 3.31 | 3.36 | 332365 | 11080.72 | 0.65% |
深证大盘股票行情在线 K线走势图
