峨眉山Ａ(000888)股票行情 峨眉山Ａ股票行情 000888股票行情_爱股网
峨眉山Ａ(000888)股票行情
峨眉山Ａ(000888)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 | 12.29 | 12.49 | 0.35 | 2.88% | 12.25 | 12.52 | 154644 | 19213.45 | 2.93% |
| 2025-10-30 | 12.20 | 12.14 | -0.07 | -0.57% | 12.13 | 12.25 | 63602 | 7751.00 | 1.21% |
| 2025-10-29 | 12.31 | 12.21 | -0.10 | -0.81% | 12.15 | 12.34 | 74606 | 9101.17 | 1.42% |
| 2025-10-28 | 12.40 | 12.31 | -0.12 | -0.97% | 12.30 | 12.45 | 55890 | 6919.79 | 1.06% |
| 2025-10-27 | 12.45 | 12.43 | -0.01 | -0.08% | 12.39 | 12.48 | 54152 | 6729.74 | 1.03% |
| 2025-10-24 | 12.54 | 12.44 | -0.09 | -0.72% | 12.42 | 12.55 | 57216 | 7128.26 | 1.09% |
| 2025-10-23 | 12.41 | 12.53 | 0.08 | 0.64% | 12.37 | 12.56 | 63549 | 7926.87 | 1.21% |
| 2025-10-22 | 12.45 | 12.45 | 0.01 | 0.08% | 12.40 | 12.55 | 60854 | 7588.14 | 1.15% |
| 2025-10-21 | 12.46 | 12.44 | -0.02 | -0.16% | 12.38 | 12.48 | 51972 | 6459.74 | 0.99% |
| 2025-10-20 | 12.30 | 12.46 | 0.26 | 2.13% | 12.26 | 12.55 | 71804 | 8908.78 | 1.36% |
| 2025-10-17 | 12.39 | 12.20 | -0.18 | -1.45% | 12.20 | 12.46 | 62767 | 7745.58 | 1.19% |
| 2025-10-16 | 12.46 | 12.38 | -0.09 | -0.72% | 12.35 | 12.57 | 63037 | 7851.79 | 1.20% |
| 2025-10-15 | 12.39 | 12.47 | 0.13 | 1.05% | 12.36 | 12.49 | 66180 | 8222.42 | 1.26% |
| 2025-10-14 | 12.40 | 12.34 | -0.03 | -0.24% | 12.31 | 12.54 | 79886 | 9923.47 | 1.52% |
| 2025-10-13 | 12.28 | 12.37 | -0.24 | -1.90% | 12.15 | 12.42 | 94187 | 11608.77 | 1.79% |
| 2025-10-10 | 12.55 | 12.61 | 0.03 | 0.24% | 12.55 | 12.68 | 86341 | 10901.97 | 1.64% |
| 2025-10-09 | 13.07 | 12.58 | -0.53 | -4.04% | 12.51 | 13.08 | 182057 | 23013.44 | 3.46% |
| 2025-09-30 | 13.16 | 13.11 | -0.02 | -0.15% | 13.07 | 13.21 | 87867 | 11541.94 | 1.67% |
| 2025-09-29 | 13.29 | 13.13 | -0.18 | -1.35% | 13.00 | 13.29 | 128336 | 16872.27 | 2.44% |
| 2025-09-26 | 13.42 | 13.31 | -0.23 | -1.70% | 13.30 | 13.51 | 109918 | 14710.75 | 2.09% |
| 2025-09-25 | 13.56 | 13.54 | -0.02 | -0.15% | 13.34 | 13.62 | 136902 | 18434.91 | 2.60% |
| 2025-09-24 | 13.43 | 13.56 | 0.00 | 0.00% | 13.33 | 13.64 | 138178 | 18634.18 | 2.62% |
| 2025-09-23 | 14.12 | 13.56 | -0.72 | -5.04% | 13.20 | 14.18 | 269360 | 36705.90 | 5.11% |
| 2025-09-22 | 14.83 | 14.28 | -0.66 | -4.42% | 14.13 | 14.90 | 315931 | 45624.91 | 6.00% |
| 2025-09-19 | 14.73 | 14.94 | 0.11 | 0.74% | 14.44 | 15.28 | 402466 | 59771.14 | 7.64% |
| 2025-09-18 | 14.65 | 14.83 | 0.07 | 0.47% | 14.56 | 14.87 | 376535 | 55415.23 | 7.15% |
| 2025-09-17 | 14.81 | 14.76 | 0.06 | 0.41% | 14.43 | 14.95 | 336857 | 49229.40 | 6.39% |
| 2025-09-16 | 14.37 | 14.70 | 0.36 | 2.51% | 14.31 | 14.75 | 290988 | 42236.08 | 5.52% |
| 2025-09-15 | 14.32 | 14.34 | -0.09 | -0.62% | 14.21 | 14.42 | 137407 | 19669.28 | 2.61% |
| 2025-09-12 | 14.34 | 14.43 | 0.10 | 0.70% | 14.31 | 14.52 | 222776 | 32110.08 | 4.23% |
| 2025-09-11 | 14.36 | 14.33 | -0.10 | -0.69% | 14.09 | 14.40 | 221702 | 31468.43 | 4.21% |
| 2025-09-10 | 14.28 | 14.43 | 0.15 | 1.05% | 14.23 | 14.54 | 201201 | 29021.25 | 3.82% |
| 2025-09-09 | 14.42 | 14.28 | -0.17 | -1.18% | 14.21 | 14.45 | 158835 | 22705.85 | 3.01% |
| 2025-09-08 | 14.48 | 14.45 | -0.12 | -0.82% | 14.40 | 14.80 | 247050 | 36030.00 | 4.69% |
| 2025-09-05 | 14.52 | 14.57 | 0.01 | 0.07% | 14.10 | 14.60 | 297922 | 42811.76 | 5.65% |
| 2025-09-04 | 14.21 | 14.56 | 0.36 | 2.54% | 14.12 | 14.67 | 330890 | 47912.35 | 6.28% |
| 2025-09-03 | 14.48 | 14.20 | -0.25 | -1.73% | 14.09 | 14.54 | 173571 | 24823.65 | 3.29% |
| 2025-09-02 | 14.52 | 14.45 | -0.15 | -1.03% | 14.30 | 14.65 | 211509 | 30671.66 | 4.01% |
| 2025-09-01 | 14.40 | 14.60 | 0.12 | 0.83% | 14.32 | 14.75 | 273675 | 39960.88 | 5.19% |
| 2025-08-29 | 14.01 | 14.48 | 0.38 | 2.70% | 14.01 | 14.49 | 316269 | 45260.57 | 6.00% |
| 2025-08-28 | 14.08 | 14.10 | 0.03 | 0.21% | 13.81 | 14.27 | 206011 | 28981.85 | 3.91% |
| 2025-08-27 | 14.14 | 14.07 | -0.07 | -0.50% | 13.96 | 14.21 | 200576 | 28252.64 | 3.81% |
| 2025-08-26 | 13.98 | 14.14 | 0.14 | 1.00% | 13.96 | 14.20 | 201359 | 28440.43 | 3.82% |
| 2025-08-25 | 13.88 | 14.00 | 0.12 | 0.86% | 13.83 | 14.04 | 184655 | 25724.93 | 3.50% |
| 2025-08-22 | 13.89 | 13.88 | -0.05 | -0.36% | 13.81 | 13.94 | 117721 | 16327.53 | 2.23% |
| 2025-08-21 | 13.95 | 13.93 | -0.01 | -0.07% | 13.87 | 14.00 | 140585 | 19582.67 | 2.67% |
| 2025-08-20 | 13.80 | 13.94 | 0.13 | 0.94% | 13.75 | 13.97 | 156965 | 21789.06 | 2.98% |
| 2025-08-19 | 13.95 | 13.81 | -0.12 | -0.86% | 13.80 | 13.96 | 143604 | 19900.96 | 2.73% |
| 2025-08-18 | 13.83 | 13.93 | 0.06 | 0.43% | 13.83 | 13.98 | 170596 | 23774.53 | 3.24% |
| 2025-08-15 | 13.69 | 13.87 | 0.17 | 1.24% | 13.63 | 13.87 | 130405 | 17924.43 | 2.47% |
| 2025-08-14 | 13.76 | 13.70 | -0.06 | -0.44% | 13.67 | 13.89 | 149536 | 20608.45 | 2.84% |
| 2025-08-13 | 13.84 | 13.76 | 0.01 | 0.07% | 13.73 | 13.88 | 108896 | 14983.65 | 2.07% |
| 2025-08-12 | 13.80 | 13.75 | -0.05 | -0.36% | 13.71 | 13.84 | 118302 | 16294.79 | 2.25% |
| 2025-08-11 | 13.88 | 13.80 | -0.15 | -1.08% | 13.71 | 13.92 | 164642 | 22691.00 | 3.12% |
| 2025-08-08 | 13.92 | 13.95 | 0.01 | 0.07% | 13.87 | 14.01 | 123469 | 17206.22 | 2.34% |
| 2025-08-07 | 14.05 | 13.94 | -0.14 | -0.99% | 13.90 | 14.10 | 143641 | 20084.78 | 2.73% |
| 2025-08-06 | 14.20 | 14.08 | -0.13 | -0.91% | 14.03 | 14.22 | 151163 | 21304.19 | 2.87% |
| 2025-08-05 | 14.15 | 14.21 | 0.04 | 0.28% | 14.05 | 14.28 | 130557 | 18494.12 | 2.48% |
| 2025-08-04 | 14.14 | 14.17 | -0.08 | -0.56% | 14.11 | 14.39 | 167211 | 23799.94 | 3.17% |
| 2025-08-01 | 14.10 | 14.25 | 0.05 | 0.35% | 14.02 | 14.29 | 169358 | 23923.26 | 3.21% |
| 2025-07-31 | 14.48 | 14.20 | -0.41 | -2.81% | 14.14 | 14.48 | 275696 | 39371.07 | 5.23% |
| 2025-07-30 | 14.03 | 14.61 | 0.51 | 3.62% | 14.00 | 14.77 | 400413 | 57749.21 | 7.60% |
| 2025-07-29 | 14.22 | 14.10 | -0.30 | -2.08% | 13.95 | 14.42 | 302050 | 42511.23 | 5.73% |
| 2025-07-28 | 14.70 | 14.40 | 0.14 | 0.98% | 14.40 | 15.33 | 504047 | 74098.23 | 9.57% |
| 2025-07-25 | 14.04 | 14.26 | 0.25 | 1.78% | 13.92 | 14.65 | 282059 | 40183.00 | 5.35% |
| 2025-07-24 | 13.80 | 14.01 | 0.21 | 1.52% | 13.80 | 14.03 | 137379 | 19200.63 | 2.61% |
| 2025-07-23 | 13.88 | 13.80 | -0.09 | -0.65% | 13.80 | 14.05 | 126090 | 17537.88 | 2.39% |
| 2025-07-22 | 13.86 | 13.89 | 0.07 | 0.51% | 13.77 | 13.94 | 127923 | 17721.81 | 2.43% |
| 2025-07-21 | 13.73 | 13.82 | 0.09 | 0.66% | 13.67 | 13.89 | 90054 | 12436.37 | 1.71% |
| 2025-07-18 | 13.79 | 13.73 | -0.04 | -0.29% | 13.70 | 13.80 | 72210 | 9927.20 | 1.37% |
| 2025-07-17 | 13.71 | 13.77 | 0.03 | 0.22% | 13.66 | 13.90 | 81339 | 11212.01 | 1.54% |
| 2025-07-16 | 13.65 | 13.74 | 0.18 | 1.33% | 13.60 | 13.84 | 87052 | 11965.58 | 1.65% |
| 2025-07-15 | 14.05 | 13.81 | -0.25 | -1.78% | 13.76 | 14.06 | 114502 | 15869.10 | 2.17% |
| 2025-07-14 | 14.09 | 14.06 | -0.05 | -0.35% | 14.04 | 14.15 | 77870 | 10963.71 | 1.48% |
| 2025-07-11 | 14.16 | 14.11 | -0.07 | -0.49% | 14.07 | 14.19 | 85199 | 12034.29 | 1.62% |
| 2025-07-10 | 14.15 | 14.18 | 0.00 | 0.00% | 14.09 | 14.20 | 78914 | 11159.40 | 1.50% |
| 2025-07-09 | 14.21 | 14.18 | -0.04 | -0.28% | 14.10 | 14.26 | 109203 | 15487.05 | 2.07% |
| 2025-07-08 | 14.23 | 14.22 | 0.00 | 0.00% | 14.12 | 14.26 | 106860 | 15152.10 | 2.03% |
| 2025-07-07 | 14.07 | 14.22 | 0.15 | 1.07% | 14.04 | 14.32 | 142934 | 20324.04 | 2.71% |
| 2025-07-04 | 14.04 | 14.07 | 0.03 | 0.21% | 13.93 | 14.14 | 103443 | 14536.71 | 1.96% |
深证大盘股票行情在线 K线走势图
峨眉山Ａ(000888)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
