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 |
|---|
| 2025-09-15 | 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% |
| 2025-07-03 | 14.02 | 14.04 | -0.01 | -0.07% | 13.92 | 14.16 | 76467 | 10737.52 | 1.45% |
| 2025-07-02 | 14.03 | 14.05 | -0.05 | -0.35% | 14.00 | 14.24 | 126711 | 17876.91 | 2.40% |
| 2025-07-01 | 14.05 | 14.10 | 0.04 | 0.28% | 13.95 | 14.14 | 103089 | 14481.64 | 1.96% |
| 2025-06-30 | 13.98 | 14.06 | 0.01 | 0.07% | 13.96 | 14.11 | 114103 | 16008.02 | 2.17% |
| 2025-06-27 | 14.10 | 14.05 | -0.17 | -1.20% | 13.98 | 14.14 | 127004 | 17835.51 | 2.41% |
| 2025-06-26 | 13.83 | 14.22 | 0.32 | 2.30% | 13.78 | 14.29 | 240723 | 33910.31 | 4.57% |
| 2025-06-25 | 13.93 | 13.90 | 0.03 | 0.22% | 13.77 | 13.97 | 111242 | 15406.97 | 2.11% |
| 2025-06-24 | 13.75 | 13.87 | 0.17 | 1.24% | 13.71 | 13.91 | 112133 | 15508.87 | 2.13% |
| 2025-06-23 | 13.48 | 13.70 | 0.09 | 0.66% | 13.41 | 13.73 | 88656 | 12049.50 | 1.68% |
| 2025-06-20 | 13.77 | 13.61 | -0.22 | -1.59% | 13.60 | 13.78 | 123163 | 16853.76 | 2.34% |
| 2025-06-19 | 14.01 | 13.83 | -0.26 | -1.85% | 13.78 | 14.25 | 155967 | 21825.08 | 2.96% |
| 2025-06-18 | 14.10 | 14.09 | 0.08 | 0.57% | 14.02 | 14.49 | 156229 | 22142.33 | 2.96% |
| 2025-06-17 | 14.10 | 14.01 | -0.10 | -0.71% | 13.94 | 14.26 | 156270 | 22009.74 | 2.97% |
| 2025-06-16 | 14.35 | 14.11 | -0.29 | -2.01% | 14.04 | 14.40 | 187132 | 26474.90 | 3.55% |
| 2025-06-13 | 14.72 | 14.40 | -0.17 | -1.17% | 14.23 | 15.08 | 292348 | 42824.07 | 5.55% |
| 2025-06-12 | 14.56 | 14.57 | -0.05 | -0.34% | 14.46 | 14.79 | 211745 | 30943.00 | 4.02% |
| 2025-06-11 | 14.24 | 14.62 | 0.34 | 2.38% | 14.23 | 14.72 | 258418 | 37615.96 | 4.90% |
| 2025-06-10 | 14.59 | 14.28 | -0.24 | -1.65% | 14.13 | 14.63 | 267702 | 38531.79 | 5.08% |
| 2025-06-09 | 14.47 | 14.52 | 0.05 | 0.35% | 14.30 | 14.65 | 270545 | 39202.71 | 5.13% |
| 2025-06-06 | 14.56 | 14.47 | -0.16 | -1.09% | 14.28 | 14.67 | 258756 | 37298.55 | 4.91% |
| 2025-06-05 | 15.18 | 14.63 | -0.55 | -3.62% | 14.53 | 15.45 | 584234 | 86941.44 | 11.09% |
| 2025-06-04 | 13.75 | 15.18 | 1.38 | 10.00% | 13.67 | 15.18 | 471673 | 69098.70 | 8.95% |
| 2025-06-03 | 13.36 | 13.80 | 0.44 | 3.29% | 13.24 | 13.80 | 195980 | 26644.74 | 3.72% |
| 2025-05-30 | 13.55 | 13.36 | -0.22 | -1.62% | 13.32 | 13.65 | 86648 | 11673.94 | 1.64% |
| 2025-05-29 | 13.55 | 13.58 | 0.05 | 0.37% | 13.42 | 13.58 | 92789 | 12535.18 | 1.76% |
| 2025-05-28 | 13.48 | 13.53 | -0.10 | -0.73% | 13.47 | 13.67 | 74935 | 10156.39 | 1.42% |
| 2025-05-27 | 13.46 | 13.63 | 0.15 | 1.11% | 13.43 | 13.74 | 134179 | 18286.12 | 2.55% |
| 2025-05-26 | 13.29 | 13.48 | 0.27 | 2.04% | 13.21 | 13.49 | 91877 | 12304.37 | 1.74% |
深证大盘股票行情在线 K线走势图
