中水渔业(000798)股票行情 中水渔业股票行情 000798股票行情_爱股网
中水渔业(000798)股票行情
中水渔业(000798)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 |
|---|
| 2025-10-31 | 8.01 | 8.03 | 0.01 | 0.12% | 7.96 | 8.08 | 40945 | 3287.29 | 1.12% |
| 2025-10-30 | 8.09 | 8.02 | -0.07 | -0.87% | 8.00 | 8.12 | 38920 | 3132.58 | 1.06% |
| 2025-10-29 | 8.16 | 8.09 | -0.07 | -0.86% | 7.99 | 8.18 | 47894 | 3861.39 | 1.31% |
| 2025-10-28 | 8.02 | 8.16 | 0.13 | 1.62% | 8.00 | 8.19 | 70780 | 5730.62 | 1.93% |
| 2025-10-27 | 8.12 | 8.03 | -0.09 | -1.11% | 7.97 | 8.16 | 90521 | 7285.54 | 2.47% |
| 2025-10-24 | 8.19 | 8.12 | -0.21 | -2.52% | 7.99 | 8.24 | 88318 | 7185.35 | 2.41% |
| 2025-10-23 | 8.18 | 8.33 | 0.08 | 0.97% | 8.18 | 8.34 | 62653 | 5194.87 | 1.71% |
| 2025-10-22 | 8.17 | 8.25 | 0.04 | 0.49% | 8.11 | 8.29 | 45595 | 3761.49 | 1.25% |
| 2025-10-21 | 8.04 | 8.21 | 0.17 | 2.11% | 8.01 | 8.21 | 61653 | 5010.45 | 1.69% |
| 2025-10-20 | 7.99 | 8.04 | 0.12 | 1.52% | 7.93 | 8.06 | 44589 | 3568.46 | 1.22% |
| 2025-10-17 | 7.96 | 7.92 | -0.08 | -1.00% | 7.91 | 8.06 | 40939 | 3269.89 | 1.12% |
| 2025-10-16 | 8.05 | 8.00 | -0.05 | -0.62% | 7.97 | 8.12 | 33841 | 2718.64 | 0.93% |
| 2025-10-15 | 8.07 | 8.05 | -0.02 | -0.25% | 7.93 | 8.10 | 45951 | 3697.91 | 1.26% |
| 2025-10-14 | 7.92 | 8.07 | 0.15 | 1.89% | 7.91 | 8.09 | 67998 | 5453.28 | 1.86% |
| 2025-10-13 | 7.74 | 7.92 | 0.04 | 0.51% | 7.67 | 7.94 | 56970 | 4485.40 | 1.56% |
| 2025-10-10 | 7.74 | 7.88 | 0.12 | 1.55% | 7.70 | 7.94 | 46446 | 3652.45 | 1.27% |
| 2025-10-09 | 7.80 | 7.76 | -0.05 | -0.64% | 7.68 | 7.84 | 38493 | 2977.10 | 1.05% |
| 2025-09-30 | 7.88 | 7.81 | -0.05 | -0.64% | 7.79 | 7.89 | 33050 | 2585.50 | 0.90% |
| 2025-09-29 | 7.80 | 7.86 | 0.06 | 0.77% | 7.62 | 7.87 | 40395 | 3148.55 | 1.10% |
| 2025-09-26 | 7.72 | 7.80 | 0.03 | 0.39% | 7.70 | 7.85 | 41310 | 3222.86 | 1.13% |
| 2025-09-25 | 7.79 | 7.77 | -0.05 | -0.64% | 7.72 | 7.92 | 42650 | 3325.38 | 1.17% |
| 2025-09-24 | 7.70 | 7.82 | 0.10 | 1.30% | 7.63 | 7.88 | 45656 | 3568.70 | 1.25% |
| 2025-09-23 | 7.86 | 7.72 | -0.12 | -1.53% | 7.50 | 7.86 | 66345 | 5061.67 | 1.81% |
| 2025-09-22 | 7.95 | 7.84 | -0.14 | -1.75% | 7.76 | 8.03 | 43233 | 3382.43 | 1.18% |
| 2025-09-19 | 8.05 | 7.98 | -0.06 | -0.75% | 7.92 | 8.07 | 46641 | 3723.10 | 1.27% |
| 2025-09-18 | 8.27 | 8.04 | -0.24 | -2.90% | 7.98 | 8.29 | 66215 | 5391.21 | 1.81% |
| 2025-09-17 | 8.34 | 8.28 | -0.09 | -1.08% | 8.23 | 8.38 | 53183 | 4405.04 | 1.45% |
| 2025-09-16 | 8.35 | 8.37 | -0.01 | -0.12% | 8.23 | 8.41 | 55694 | 4628.90 | 1.52% |
| 2025-09-15 | 8.28 | 8.38 | 0.08 | 0.96% | 8.28 | 8.45 | 61500 | 5146.40 | 1.68% |
| 2025-09-12 | 8.32 | 8.30 | -0.03 | -0.36% | 8.28 | 8.40 | 72164 | 6017.43 | 1.97% |
| 2025-09-11 | 8.32 | 8.33 | 0.05 | 0.60% | 8.22 | 8.38 | 67631 | 5605.28 | 1.85% |
| 2025-09-10 | 8.14 | 8.28 | 0.13 | 1.60% | 8.11 | 8.32 | 66716 | 5496.99 | 1.82% |
| 2025-09-09 | 8.15 | 8.15 | -0.04 | -0.49% | 8.11 | 8.24 | 53003 | 4332.69 | 1.45% |
| 2025-09-08 | 7.98 | 8.19 | 0.21 | 2.63% | 7.97 | 8.20 | 66691 | 5435.04 | 1.82% |
| 2025-09-05 | 8.04 | 7.98 | -0.01 | -0.13% | 7.83 | 8.04 | 55399 | 4400.37 | 1.51% |
| 2025-09-04 | 7.88 | 7.99 | 0.14 | 1.78% | 7.86 | 8.14 | 102646 | 8255.71 | 2.81% |
| 2025-09-03 | 8.15 | 7.85 | -0.29 | -3.56% | 7.81 | 8.16 | 55125 | 4389.32 | 1.51% |
| 2025-09-02 | 8.19 | 8.14 | -0.06 | -0.73% | 8.04 | 8.22 | 51376 | 4171.64 | 1.40% |
| 2025-09-01 | 8.10 | 8.20 | 0.14 | 1.74% | 7.99 | 8.23 | 83353 | 6796.60 | 2.28% |
| 2025-08-29 | 8.00 | 8.06 | 0.02 | 0.25% | 7.95 | 8.11 | 53895 | 4347.64 | 1.47% |
| 2025-08-28 | 8.10 | 8.04 | -0.09 | -1.11% | 7.76 | 8.25 | 95876 | 7662.93 | 2.62% |
| 2025-08-27 | 8.39 | 8.13 | -0.26 | -3.10% | 8.12 | 8.39 | 84242 | 6966.44 | 2.30% |
| 2025-08-26 | 8.30 | 8.39 | 0.08 | 0.96% | 8.27 | 8.44 | 74863 | 6269.04 | 2.05% |
| 2025-08-25 | 8.34 | 8.31 | -0.03 | -0.36% | 8.25 | 8.37 | 80221 | 6661.13 | 2.19% |
| 2025-08-22 | 8.38 | 8.34 | -0.08 | -0.95% | 8.25 | 8.42 | 91008 | 7569.60 | 2.49% |
| 2025-08-21 | 8.38 | 8.42 | 0.05 | 0.60% | 8.32 | 8.50 | 98763 | 8319.04 | 2.70% |
| 2025-08-20 | 8.27 | 8.37 | 0.06 | 0.72% | 8.25 | 8.37 | 95070 | 7908.80 | 2.60% |
| 2025-08-19 | 8.29 | 8.31 | 0.02 | 0.24% | 8.20 | 8.41 | 109547 | 9100.02 | 2.99% |
| 2025-08-18 | 8.35 | 8.29 | 0.00 | 0.00% | 8.22 | 8.45 | 181761 | 15133.57 | 4.97% |
| 2025-08-15 | 8.51 | 8.29 | 0.21 | 2.60% | 8.24 | 8.80 | 240035 | 20199.55 | 6.56% |
| 2025-08-14 | 8.22 | 8.08 | -0.14 | -1.70% | 8.08 | 8.26 | 80343 | 6561.51 | 2.20% |
| 2025-08-13 | 8.26 | 8.22 | -0.03 | -0.36% | 8.13 | 8.29 | 77724 | 6364.71 | 2.12% |
| 2025-08-12 | 8.35 | 8.25 | -0.10 | -1.20% | 8.23 | 8.40 | 80723 | 6703.68 | 2.21% |
| 2025-08-11 | 8.31 | 8.35 | 0.01 | 0.12% | 8.25 | 8.38 | 78770 | 6563.55 | 2.15% |
| 2025-08-08 | 8.23 | 8.34 | 0.11 | 1.34% | 8.21 | 8.34 | 92357 | 7654.78 | 2.52% |
| 2025-08-07 | 8.29 | 8.23 | -0.06 | -0.72% | 8.20 | 8.31 | 80196 | 6605.08 | 2.19% |
| 2025-08-06 | 8.30 | 8.29 | 0.00 | 0.00% | 8.23 | 8.33 | 95877 | 7935.32 | 2.62% |
| 2025-08-05 | 8.19 | 8.29 | 0.09 | 1.10% | 8.17 | 8.35 | 121985 | 10100.86 | 3.33% |
| 2025-08-04 | 8.20 | 8.20 | -0.01 | -0.12% | 8.04 | 8.25 | 138533 | 11333.62 | 3.79% |
| 2025-08-01 | 8.17 | 8.21 | -0.12 | -1.44% | 8.10 | 8.27 | 228945 | 18738.58 | 6.26% |
| 2025-07-31 | 8.64 | 8.33 | -0.49 | -5.56% | 8.24 | 8.73 | 441972 | 36884.36 | 12.08% |
| 2025-07-30 | 8.01 | 8.82 | 0.80 | 9.98% | 7.98 | 8.82 | 192966 | 16610.04 | 5.27% |
| 2025-07-29 | 8.09 | 8.02 | -0.06 | -0.74% | 7.94 | 8.09 | 56721 | 4532.49 | 1.55% |
| 2025-07-28 | 8.06 | 8.08 | 0.03 | 0.37% | 8.01 | 8.12 | 47639 | 3849.65 | 1.30% |
| 2025-07-25 | 8.07 | 8.05 | 0.03 | 0.37% | 7.99 | 8.13 | 61583 | 4956.78 | 1.68% |
| 2025-07-24 | 7.96 | 8.02 | 0.11 | 1.39% | 7.89 | 8.03 | 54955 | 4387.06 | 1.50% |
| 2025-07-23 | 8.03 | 7.91 | -0.08 | -1.00% | 7.90 | 8.07 | 49785 | 3967.52 | 1.36% |
| 2025-07-22 | 8.02 | 7.99 | -0.02 | -0.25% | 7.94 | 8.04 | 64896 | 5181.65 | 1.77% |
| 2025-07-21 | 7.77 | 8.01 | 0.20 | 2.56% | 7.75 | 8.04 | 105235 | 8367.86 | 2.88% |
| 2025-07-18 | 7.81 | 7.81 | 0.01 | 0.13% | 7.75 | 7.84 | 51428 | 4008.62 | 1.41% |
| 2025-07-17 | 7.83 | 7.80 | -0.06 | -0.76% | 7.77 | 7.93 | 60340 | 4722.77 | 1.65% |
| 2025-07-16 | 7.76 | 7.86 | 0.07 | 0.90% | 7.76 | 7.89 | 87372 | 6850.81 | 2.39% |
| 2025-07-15 | 7.98 | 7.79 | -0.07 | -0.89% | 7.72 | 8.06 | 112095 | 8806.90 | 3.06% |
| 2025-07-14 | 7.79 | 7.86 | 0.05 | 0.64% | 7.77 | 7.88 | 69651 | 5466.03 | 1.90% |
| 2025-07-11 | 7.76 | 7.81 | 0.03 | 0.39% | 7.72 | 7.85 | 89421 | 6966.43 | 2.44% |
| 2025-07-10 | 7.71 | 7.78 | 0.05 | 0.65% | 7.71 | 7.83 | 72257 | 5607.99 | 1.98% |
| 2025-07-09 | 7.73 | 7.73 | -0.01 | -0.13% | 7.69 | 7.81 | 97410 | 7550.89 | 2.66% |
| 2025-07-08 | 7.67 | 7.74 | 0.07 | 0.91% | 7.63 | 7.74 | 97221 | 7481.25 | 2.66% |
| 2025-07-07 | 7.64 | 7.67 | 0.01 | 0.13% | 7.52 | 7.72 | 100128 | 7669.04 | 2.74% |
| 2025-07-04 | 7.81 | 7.66 | -0.19 | -2.42% | 7.63 | 7.84 | 196082 | 15097.72 | 5.36% |
深证大盘股票行情在线 K线走势图
中水渔业(000798)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
