中百集团(000759)股票行情
中百集团(000759)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 | 7.84 | 7.67 | -0.15 | -1.92% | 7.52 | 8.11 | 1228251 | 95804.58 | 18.73% |
| 2025-12-16 | 7.53 | 7.82 | 0.28 | 3.71% | 7.53 | 8.06 | 1273009 | 100226.01 | 19.41% |
| 2025-12-15 | 7.40 | 7.54 | 0.29 | 4.00% | 7.33 | 7.88 | 1124232 | 84842.84 | 17.15% |
| 2025-12-12 | 7.40 | 7.25 | -0.49 | -6.33% | 7.15 | 7.43 | 1046714 | 76158.11 | 15.96% |
| 2025-12-11 | 8.20 | 7.74 | -0.75 | -8.83% | 7.64 | 8.27 | 1773470 | 139215.23 | 27.05% |
| 2025-12-10 | 8.02 | 8.49 | 0.77 | 9.97% | 7.90 | 8.49 | 2066598 | 172341.89 | 31.52% |
| 2025-12-09 | 7.36 | 7.72 | 0.37 | 5.03% | 7.36 | 7.85 | 1010708 | 77280.20 | 15.41% |
| 2025-12-08 | 7.10 | 7.35 | 0.23 | 3.23% | 7.10 | 7.44 | 464113 | 33727.67 | 7.08% |
| 2025-12-05 | 7.06 | 7.12 | -0.04 | -0.56% | 6.95 | 7.19 | 423131 | 30035.13 | 6.45% |
| 2025-12-04 | 7.38 | 7.16 | -0.22 | -2.98% | 7.16 | 7.39 | 360704 | 26156.69 | 5.50% |
| 2025-12-03 | 7.60 | 7.38 | -0.26 | -3.40% | 7.35 | 7.62 | 384107 | 28500.65 | 5.86% |
| 2025-12-02 | 7.60 | 7.64 | 0.00 | 0.00% | 7.51 | 7.74 | 507034 | 38610.33 | 7.73% |
| 2025-12-01 | 7.50 | 7.64 | 0.11 | 1.46% | 7.48 | 7.74 | 545968 | 41756.62 | 8.33% |
| 2025-11-28 | 7.46 | 7.53 | 0.13 | 1.76% | 7.31 | 7.58 | 586505 | 43786.33 | 8.94% |
| 2025-11-27 | 7.80 | 7.40 | -0.43 | -5.49% | 7.39 | 7.92 | 919487 | 69709.83 | 14.02% |
| 2025-11-26 | 7.27 | 7.83 | 0.53 | 7.26% | 7.26 | 8.00 | 943161 | 71751.31 | 14.38% |
| 2025-11-25 | 7.24 | 7.30 | 0.07 | 0.97% | 7.16 | 7.35 | 311220 | 22639.77 | 4.75% |
| 2025-11-24 | 7.20 | 7.23 | 0.05 | 0.70% | 7.13 | 7.30 | 339351 | 24487.41 | 5.18% |
| 2025-11-21 | 7.61 | 7.18 | -0.44 | -5.77% | 7.18 | 7.68 | 499710 | 36737.62 | 7.62% |
| 2025-11-20 | 7.94 | 7.62 | -0.31 | -3.91% | 7.52 | 7.96 | 659196 | 50400.65 | 10.05% |
| 2025-11-19 | 7.81 | 7.93 | 0.17 | 2.19% | 7.77 | 8.35 | 925454 | 73820.91 | 14.11% |
| 2025-11-18 | 8.00 | 7.76 | -0.35 | -4.32% | 7.71 | 8.10 | 756550 | 59224.86 | 11.54% |
| 2025-11-17 | 8.18 | 8.11 | 0.04 | 0.50% | 8.03 | 8.37 | 722945 | 58852.19 | 11.03% |
| 2025-11-14 | 7.86 | 8.07 | 0.03 | 0.37% | 7.86 | 8.59 | 978716 | 80341.33 | 14.93% |
| 2025-11-13 | 7.92 | 8.04 | 0.02 | 0.25% | 7.80 | 8.17 | 1151634 | 92100.72 | 17.56% |
| 2025-11-12 | 8.11 | 8.02 | -0.08 | -0.99% | 7.85 | 8.50 | 1438291 | 118428.73 | 21.93% |
| 2025-11-11 | 7.86 | 8.10 | 0.39 | 5.06% | 7.79 | 8.20 | 1381720 | 110818.88 | 21.07% |
| 2025-11-10 | 7.35 | 7.71 | 0.36 | 4.90% | 7.27 | 7.85 | 947495 | 72440.77 | 14.45% |
| 2025-11-07 | 7.30 | 7.35 | 0.05 | 0.68% | 7.26 | 7.44 | 323087 | 23780.99 | 4.93% |
| 2025-11-06 | 7.40 | 7.30 | -0.22 | -2.93% | 7.24 | 7.44 | 484950 | 35405.21 | 7.40% |
| 2025-11-05 | 7.19 | 7.52 | 0.28 | 3.87% | 7.15 | 7.83 | 786386 | 59321.88 | 11.99% |
| 2025-11-04 | 7.20 | 7.24 | 0.02 | 0.28% | 7.18 | 7.30 | 261554 | 18964.38 | 3.99% |
| 2025-11-03 | 7.16 | 7.22 | 0.03 | 0.42% | 7.15 | 7.22 | 188824 | 13583.29 | 2.88% |
| 2025-10-31 | 7.20 | 7.19 | 0.08 | 1.13% | 7.14 | 7.22 | 265503 | 19076.68 | 4.05% |
| 2025-10-30 | 7.19 | 7.11 | -0.09 | -1.25% | 7.09 | 7.20 | 267368 | 19089.42 | 4.08% |
| 2025-10-29 | 7.17 | 7.20 | -0.19 | -2.57% | 7.13 | 7.22 | 401844 | 28818.62 | 6.13% |
| 2025-10-28 | 7.31 | 7.39 | 0.04 | 0.54% | 7.24 | 7.50 | 463164 | 34096.61 | 7.06% |
| 2025-10-27 | 7.33 | 7.35 | 0.02 | 0.27% | 7.25 | 7.40 | 353753 | 25976.12 | 5.39% |
| 2025-10-24 | 7.49 | 7.33 | -0.16 | -2.14% | 7.32 | 7.52 | 441758 | 32584.65 | 6.74% |
| 2025-10-23 | 7.72 | 7.49 | -0.23 | -2.98% | 7.43 | 7.77 | 708195 | 53438.22 | 10.80% |
| 2025-10-22 | 7.91 | 7.72 | -0.10 | -1.28% | 7.62 | 8.02 | 1234239 | 96766.50 | 18.82% |
| 2025-10-21 | 7.12 | 7.82 | 0.71 | 9.99% | 7.12 | 7.82 | 999437 | 76246.41 | 15.24% |
| 2025-10-20 | 7.10 | 7.11 | 0.03 | 0.42% | 7.05 | 7.12 | 112300 | 7946.65 | 1.71% |
| 2025-10-17 | 7.15 | 7.08 | -0.09 | -1.26% | 7.07 | 7.27 | 145415 | 10404.18 | 2.22% |
| 2025-10-16 | 7.27 | 7.17 | -0.19 | -2.58% | 7.15 | 7.36 | 246752 | 17838.32 | 3.76% |
| 2025-10-15 | 7.28 | 7.36 | 0.11 | 1.52% | 7.22 | 7.47 | 316571 | 23277.44 | 4.83% |
| 2025-10-14 | 7.29 | 7.25 | -0.09 | -1.23% | 7.20 | 7.30 | 250948 | 18176.22 | 3.83% |
| 2025-10-13 | 7.07 | 7.34 | 0.17 | 2.37% | 6.93 | 7.37 | 324375 | 23524.29 | 4.95% |
| 2025-10-10 | 7.05 | 7.17 | 0.12 | 1.70% | 7.04 | 7.33 | 216174 | 15550.31 | 3.30% |
| 2025-10-09 | 7.15 | 7.05 | -0.09 | -1.26% | 7.01 | 7.15 | 207402 | 14606.25 | 3.16% |
| 2025-09-30 | 7.10 | 7.14 | 0.04 | 0.56% | 7.10 | 7.19 | 157824 | 11282.12 | 2.41% |
| 2025-09-29 | 7.16 | 7.10 | -0.09 | -1.25% | 7.00 | 7.16 | 211088 | 14951.76 | 3.22% |
| 2025-09-26 | 7.30 | 7.19 | -0.10 | -1.37% | 7.15 | 7.30 | 205115 | 14802.86 | 3.13% |
| 2025-09-25 | 7.39 | 7.29 | -0.08 | -1.09% | 7.29 | 7.39 | 159952 | 11714.90 | 2.44% |
| 2025-09-24 | 7.28 | 7.37 | 0.04 | 0.55% | 7.22 | 7.37 | 189897 | 13903.63 | 2.90% |
| 2025-09-23 | 7.51 | 7.33 | -0.26 | -3.43% | 7.23 | 7.57 | 334156 | 24594.75 | 5.10% |
| 2025-09-22 | 7.76 | 7.59 | -0.16 | -2.06% | 7.53 | 7.76 | 289807 | 22055.17 | 4.42% |
| 2025-09-19 | 7.72 | 7.75 | -0.02 | -0.26% | 7.61 | 7.76 | 302852 | 23275.16 | 4.62% |
| 2025-09-18 | 7.90 | 7.77 | -0.12 | -1.52% | 7.71 | 7.95 | 530178 | 41264.97 | 8.09% |
| 2025-09-17 | 8.22 | 7.89 | -0.26 | -3.19% | 7.88 | 8.28 | 806910 | 64338.92 | 12.31% |
| 2025-09-16 | 7.95 | 8.15 | 0.25 | 3.16% | 7.95 | 8.15 | 788480 | 63739.88 | 12.02% |
| 2025-09-15 | 7.99 | 7.90 | -0.11 | -1.37% | 7.88 | 8.05 | 404354 | 32075.04 | 6.17% |
| 2025-09-12 | 8.01 | 8.01 | 0.02 | 0.25% | 7.98 | 8.29 | 791099 | 64214.86 | 12.06% |
| 2025-09-11 | 7.93 | 7.99 | 0.05 | 0.63% | 7.81 | 7.99 | 532475 | 42001.47 | 8.12% |
| 2025-09-10 | 7.75 | 7.94 | 0.15 | 1.93% | 7.72 | 8.07 | 685467 | 54365.78 | 10.45% |
| 2025-09-09 | 7.87 | 7.79 | -0.08 | -1.02% | 7.75 | 8.03 | 536568 | 42052.14 | 8.18% |
| 2025-09-08 | 7.81 | 7.87 | 0.02 | 0.25% | 7.80 | 8.13 | 619926 | 49212.84 | 9.45% |
| 2025-09-05 | 7.97 | 7.85 | -0.19 | -2.36% | 7.52 | 7.97 | 818975 | 63339.51 | 12.49% |
| 2025-09-04 | 7.57 | 8.04 | 0.45 | 5.93% | 7.52 | 8.11 | 1059949 | 84014.07 | 16.16% |
| 2025-09-03 | 7.90 | 7.59 | -0.38 | -4.77% | 7.53 | 8.07 | 653011 | 50979.10 | 9.96% |
| 2025-09-02 | 8.01 | 7.97 | -0.03 | -0.38% | 7.92 | 8.35 | 812200 | 65893.23 | 12.39% |
| 2025-09-01 | 7.78 | 8.00 | 0.09 | 1.14% | 7.69 | 8.18 | 712721 | 57050.55 | 10.87% |
| 2025-08-29 | 8.07 | 7.91 | -0.23 | -2.83% | 7.91 | 8.28 | 737860 | 59458.32 | 11.25% |
| 2025-08-28 | 8.00 | 8.14 | 0.05 | 0.62% | 7.96 | 8.44 | 1018186 | 83596.09 | 15.53% |
| 2025-08-27 | 7.93 | 8.09 | 0.06 | 0.75% | 7.85 | 8.55 | 1056658 | 85506.78 | 16.11% |
| 2025-08-26 | 7.85 | 8.03 | 0.10 | 1.26% | 7.82 | 8.07 | 747950 | 59535.13 | 11.41% |
| 2025-08-25 | 7.73 | 7.93 | 0.22 | 2.85% | 7.64 | 8.11 | 902255 | 71094.69 | 13.76% |
| 2025-08-22 | 7.75 | 7.71 | -0.11 | -1.41% | 7.62 | 7.82 | 553408 | 42551.08 | 8.44% |
| 2025-08-21 | 7.74 | 7.82 | 0.06 | 0.77% | 7.67 | 8.10 | 949601 | 74946.55 | 14.48% |
| 2025-08-20 | 7.49 | 7.76 | 0.23 | 3.05% | 7.45 | 7.86 | 821094 | 63165.64 | 12.52% |
深证大盘股票行情在线 K线走势图
中百集团(000759)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
