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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 13.36 | 13.21 | -0.17 | -1.27% | 13.18 | 13.43 | 77407 | 10311.16 | 1.47% |
| 2025-05-22 | 13.40 | 13.38 | -0.05 | -0.37% | 13.25 | 13.50 | 92343 | 12349.58 | 1.75% |
| 2025-05-21 | 13.48 | 13.43 | -0.12 | -0.89% | 13.41 | 13.55 | 66407 | 8937.55 | 1.26% |
| 2025-05-20 | 13.50 | 13.55 | 0.09 | 0.67% | 13.43 | 13.61 | 100508 | 13603.58 | 1.91% |
| 2025-05-19 | 13.29 | 13.46 | 0.22 | 1.66% | 13.25 | 13.67 | 160586 | 21647.11 | 3.05% |
| 2025-05-16 | 13.19 | 13.24 | 0.11 | 0.84% | 13.14 | 13.28 | 71328 | 9421.98 | 1.35% |
| 2025-05-15 | 13.39 | 13.13 | -0.26 | -1.94% | 13.12 | 13.47 | 105300 | 13984.82 | 2.00% |
| 2025-05-14 | 13.58 | 13.39 | -0.20 | -1.47% | 13.33 | 13.58 | 122561 | 16408.06 | 2.33% |
| 2025-05-13 | 13.40 | 13.59 | 0.23 | 1.72% | 13.35 | 13.62 | 181156 | 24529.91 | 3.44% |
| 2025-05-12 | 13.29 | 13.36 | 0.08 | 0.60% | 13.19 | 13.36 | 96455 | 12830.09 | 1.83% |
| 2025-05-09 | 13.27 | 13.28 | 0.01 | 0.08% | 13.22 | 13.38 | 95623 | 12714.06 | 1.81% |
| 2025-05-08 | 13.46 | 13.27 | -0.19 | -1.41% | 13.27 | 13.47 | 142595 | 19030.53 | 2.71% |
| 2025-05-07 | 13.53 | 13.46 | 0.05 | 0.37% | 13.38 | 13.65 | 130836 | 17637.93 | 2.48% |
| 2025-05-06 | 13.53 | 13.41 | -0.09 | -0.67% | 13.08 | 13.56 | 201856 | 26757.26 | 3.83% |
| 2025-04-30 | 13.58 | 13.50 | -0.16 | -1.17% | 13.42 | 13.68 | 140584 | 19028.15 | 2.67% |
| 2025-04-29 | 13.60 | 13.66 | -0.04 | -0.29% | 13.52 | 13.80 | 112783 | 15430.61 | 2.14% |
| 2025-04-28 | 14.40 | 13.70 | -0.70 | -4.86% | 13.64 | 14.40 | 245387 | 33858.59 | 4.66% |
| 2025-04-25 | 14.14 | 14.40 | 0.34 | 2.42% | 14.05 | 14.55 | 257584 | 37074.79 | 4.89% |
| 2025-04-24 | 14.18 | 14.06 | -0.12 | -0.85% | 14.01 | 14.31 | 145507 | 20549.24 | 2.76% |
| 2025-04-23 | 14.28 | 14.18 | -0.10 | -0.70% | 14.07 | 14.38 | 177072 | 25150.72 | 3.36% |
| 2025-04-22 | 14.50 | 14.28 | -0.22 | -1.52% | 14.01 | 14.54 | 285162 | 40610.32 | 5.41% |
| 2025-04-21 | 14.41 | 14.50 | -0.21 | -1.43% | 14.20 | 14.70 | 259938 | 37510.44 | 4.93% |
| 2025-04-18 | 15.30 | 14.71 | -0.72 | -4.67% | 14.71 | 15.31 | 320660 | 47886.73 | 6.09% |
| 2025-04-17 | 15.15 | 15.43 | 0.18 | 1.18% | 14.90 | 15.62 | 423206 | 64840.54 | 8.03% |
| 2025-04-16 | 14.73 | 15.25 | 0.36 | 2.42% | 14.62 | 15.53 | 425253 | 64583.54 | 8.07% |
| 2025-04-15 | 14.97 | 14.89 | -0.24 | -1.59% | 14.75 | 15.08 | 241333 | 35909.78 | 4.58% |
| 2025-04-14 | 14.61 | 15.13 | 0.45 | 3.07% | 14.56 | 15.25 | 435311 | 65296.13 | 8.26% |
| 2025-04-11 | 14.89 | 14.68 | -0.40 | -2.65% | 14.56 | 15.08 | 388229 | 57349.10 | 7.37% |
| 2025-04-10 | 14.20 | 15.08 | 0.66 | 4.58% | 14.20 | 15.17 | 534051 | 79383.52 | 10.14% |
| 2025-04-09 | 13.53 | 14.42 | 0.55 | 3.97% | 12.88 | 14.46 | 492300 | 67594.44 | 9.34% |
| 2025-04-08 | 13.90 | 13.87 | 0.19 | 1.39% | 13.68 | 14.25 | 422046 | 58906.17 | 8.01% |
深证大盘股票行情在线 K线走势图
