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 |
|---|
| 2025-12-17 | 12.65 | 12.92 | 0.31 | 2.46% | 12.59 | 12.98 | 236983 | 30480.17 | 4.50% |
| 2025-12-16 | 12.71 | 12.61 | -0.14 | -1.10% | 12.58 | 12.86 | 137597 | 17467.18 | 2.61% |
| 2025-12-15 | 12.60 | 12.75 | 0.11 | 0.87% | 12.57 | 12.78 | 122147 | 15534.50 | 2.32% |
| 2025-12-12 | 12.60 | 12.64 | 0.01 | 0.08% | 12.53 | 12.69 | 130498 | 16446.03 | 2.48% |
| 2025-12-11 | 12.75 | 12.63 | -0.16 | -1.25% | 12.61 | 12.83 | 134531 | 17052.25 | 2.55% |
| 2025-12-10 | 12.70 | 12.79 | 0.04 | 0.31% | 12.68 | 12.83 | 138601 | 17678.67 | 2.63% |
| 2025-12-09 | 12.90 | 12.75 | -0.23 | -1.77% | 12.71 | 12.96 | 231256 | 29621.36 | 4.39% |
| 2025-12-08 | 12.87 | 12.98 | 0.03 | 0.23% | 12.82 | 13.08 | 254509 | 32917.84 | 4.83% |
| 2025-12-05 | 13.08 | 12.95 | -0.14 | -1.07% | 12.85 | 13.18 | 265935 | 34417.57 | 5.05% |
| 2025-12-04 | 13.70 | 13.09 | -0.67 | -4.87% | 13.09 | 13.73 | 419604 | 55708.88 | 7.96% |
| 2025-12-03 | 14.32 | 13.76 | -0.70 | -4.84% | 13.71 | 14.39 | 550242 | 76651.09 | 10.44% |
| 2025-12-02 | 14.53 | 14.46 | 0.30 | 2.12% | 14.09 | 15.50 | 1047807 | 152069.25 | 19.89% |
| 2025-12-01 | 14.16 | 14.16 | 1.29 | 10.02% | 14.01 | 14.16 | 500945 | 70917.05 | 9.51% |
| 2025-11-28 | 12.86 | 12.87 | 0.05 | 0.39% | 12.75 | 12.93 | 66579 | 8543.42 | 1.26% |
| 2025-11-27 | 12.86 | 12.82 | -0.05 | -0.39% | 12.75 | 13.10 | 118098 | 15244.37 | 2.24% |
| 2025-11-26 | 12.94 | 12.87 | -0.30 | -2.28% | 12.82 | 13.24 | 110728 | 14376.26 | 2.10% |
| 2025-11-25 | 12.84 | 13.17 | 0.33 | 2.57% | 12.76 | 13.36 | 166414 | 21800.91 | 3.16% |
| 2025-11-24 | 12.50 | 12.84 | 0.36 | 2.88% | 12.50 | 12.91 | 86428 | 11053.14 | 1.64% |
| 2025-11-21 | 12.67 | 12.48 | -0.27 | -2.12% | 12.36 | 12.79 | 85521 | 10736.45 | 1.62% |
| 2025-11-20 | 12.96 | 12.75 | -0.29 | -2.22% | 12.73 | 13.00 | 90403 | 11587.88 | 1.72% |
| 2025-11-19 | 12.86 | 13.04 | 0.14 | 1.09% | 12.78 | 13.13 | 134927 | 17505.57 | 2.56% |
| 2025-11-18 | 13.08 | 12.90 | -0.22 | -1.68% | 12.71 | 13.09 | 102529 | 13215.17 | 1.95% |
| 2025-11-17 | 12.95 | 13.12 | 0.19 | 1.47% | 12.81 | 13.16 | 108087 | 14056.91 | 2.05% |
| 2025-11-14 | 13.02 | 12.93 | -0.16 | -1.22% | 12.93 | 13.22 | 86642 | 11316.28 | 1.64% |
| 2025-11-13 | 12.88 | 13.09 | 0.25 | 1.95% | 12.83 | 13.10 | 133010 | 17308.59 | 2.52% |
| 2025-11-12 | 13.02 | 12.84 | -0.06 | -0.47% | 12.81 | 13.12 | 91288 | 11831.42 | 1.73% |
| 2025-11-11 | 12.85 | 12.90 | 0.02 | 0.16% | 12.76 | 12.99 | 79183 | 10175.16 | 1.50% |
| 2025-11-10 | 12.59 | 12.88 | 0.33 | 2.63% | 12.50 | 12.95 | 134938 | 17243.64 | 2.56% |
| 2025-11-07 | 12.56 | 12.55 | -0.03 | -0.24% | 12.53 | 12.66 | 56747 | 7148.22 | 1.08% |
| 2025-11-06 | 12.70 | 12.58 | -0.20 | -1.56% | 12.50 | 12.75 | 90043 | 11312.50 | 1.71% |
| 2025-11-05 | 12.65 | 12.78 | 0.05 | 0.39% | 12.65 | 12.85 | 106533 | 13625.98 | 2.02% |
| 2025-11-04 | 12.56 | 12.73 | 0.10 | 0.79% | 12.54 | 12.82 | 114403 | 14554.59 | 2.17% |
| 2025-11-03 | 12.50 | 12.63 | 0.14 | 1.12% | 12.45 | 12.65 | 94739 | 11917.52 | 1.80% |
| 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% |
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
