现代投资(000900)股票行情
现代投资(000900)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 |
|---|
| 2025-06-18 | 4.27 | 4.23 | -0.06 | -1.40% | 4.21 | 4.30 | 98955 | 4190.05 | 0.65% |
| 2025-06-17 | 4.28 | 4.29 | 0.01 | 0.23% | 4.26 | 4.32 | 98747 | 4232.38 | 0.65% |
| 2025-06-16 | 4.30 | 4.28 | -0.02 | -0.47% | 4.24 | 4.34 | 220959 | 9456.89 | 1.46% |
| 2025-06-13 | 4.36 | 4.30 | -0.08 | -1.83% | 4.29 | 4.42 | 361456 | 15715.65 | 2.38% |
| 2025-06-12 | 4.32 | 4.38 | 0.04 | 0.92% | 4.32 | 4.39 | 216171 | 9425.20 | 1.42% |
| 2025-06-11 | 4.22 | 4.34 | 0.13 | 3.09% | 4.20 | 4.35 | 292913 | 12612.54 | 1.93% |
| 2025-06-10 | 4.15 | 4.21 | 0.05 | 1.20% | 4.15 | 4.25 | 178495 | 7495.42 | 1.18% |
| 2025-06-09 | 4.17 | 4.16 | -0.02 | -0.48% | 4.13 | 4.20 | 120934 | 5036.02 | 0.80% |
| 2025-06-06 | 4.15 | 4.18 | 0.04 | 0.97% | 4.14 | 4.19 | 122076 | 5093.48 | 0.80% |
| 2025-06-05 | 4.16 | 4.14 | -0.01 | -0.24% | 4.12 | 4.21 | 125820 | 5237.13 | 0.83% |
| 2025-06-04 | 4.13 | 4.15 | -0.01 | -0.24% | 4.13 | 4.19 | 121198 | 5029.84 | 0.80% |
| 2025-06-03 | 4.10 | 4.16 | 0.09 | 2.21% | 4.08 | 4.21 | 321134 | 13371.89 | 2.12% |
| 2025-05-30 | 4.03 | 4.07 | 0.03 | 0.74% | 4.03 | 4.08 | 109720 | 4454.61 | 0.72% |
| 2025-05-29 | 4.03 | 4.04 | 0.02 | 0.50% | 4.01 | 4.04 | 126919 | 5113.14 | 0.84% |
| 2025-05-28 | 4.13 | 4.17 | 0.04 | 0.97% | 4.12 | 4.17 | 115192 | 4782.07 | 0.76% |
| 2025-05-27 | 4.11 | 4.13 | 0.01 | 0.24% | 4.10 | 4.14 | 85766 | 3537.72 | 0.57% |
| 2025-05-26 | 4.11 | 4.12 | 0.00 | 0.00% | 4.09 | 4.16 | 78130 | 3221.66 | 0.51% |
| 2025-05-23 | 4.14 | 4.12 | -0.02 | -0.48% | 4.11 | 4.17 | 95832 | 3968.40 | 0.63% |
| 2025-05-22 | 4.16 | 4.14 | -0.03 | -0.72% | 4.13 | 4.18 | 79433 | 3298.56 | 0.52% |
| 2025-05-21 | 4.13 | 4.17 | 0.04 | 0.97% | 4.12 | 4.18 | 125715 | 5233.74 | 0.83% |
| 2025-05-20 | 4.13 | 4.13 | 0.01 | 0.24% | 4.09 | 4.13 | 82193 | 3379.38 | 0.54% |
| 2025-05-19 | 4.07 | 4.12 | 0.06 | 1.48% | 4.06 | 4.14 | 124472 | 5119.13 | 0.82% |
| 2025-05-16 | 4.09 | 4.06 | -0.04 | -0.98% | 4.05 | 4.11 | 90321 | 3680.04 | 0.60% |
| 2025-05-15 | 4.11 | 4.10 | -0.01 | -0.24% | 4.09 | 4.13 | 93018 | 3823.88 | 0.61% |
| 2025-05-14 | 4.06 | 4.11 | 0.04 | 0.98% | 4.04 | 4.12 | 146474 | 5976.69 | 0.97% |
| 2025-05-13 | 4.08 | 4.07 | 0.01 | 0.25% | 4.06 | 4.09 | 76975 | 3133.66 | 0.51% |
| 2025-05-12 | 4.08 | 4.06 | -0.02 | -0.49% | 4.05 | 4.10 | 86218 | 3502.22 | 0.57% |
| 2025-05-09 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.09 | 103462 | 4209.93 | 0.68% |
| 2025-05-08 | 4.05 | 4.05 | -0.02 | -0.49% | 4.03 | 4.07 | 77520 | 3142.28 | 0.51% |
| 2025-05-07 | 4.02 | 4.07 | 0.06 | 1.50% | 4.02 | 4.09 | 144007 | 5832.35 | 0.95% |
| 2025-05-06 | 3.97 | 4.01 | 0.05 | 1.26% | 3.97 | 4.02 | 101036 | 4036.20 | 0.67% |
| 2025-04-30 | 3.98 | 3.96 | -0.02 | -0.50% | 3.95 | 4.03 | 107114 | 4273.66 | 0.71% |
| 2025-04-29 | 3.97 | 3.98 | 0.02 | 0.51% | 3.96 | 4.03 | 105689 | 4220.42 | 0.70% |
| 2025-04-28 | 3.99 | 3.96 | -0.03 | -0.75% | 3.94 | 3.99 | 92484 | 3666.59 | 0.61% |
| 2025-04-25 | 3.96 | 3.99 | 0.03 | 0.76% | 3.95 | 4.00 | 90874 | 3620.29 | 0.60% |
| 2025-04-24 | 3.95 | 3.96 | 0.01 | 0.25% | 3.92 | 3.97 | 87604 | 3461.46 | 0.58% |
| 2025-04-23 | 3.98 | 3.95 | -0.03 | -0.75% | 3.93 | 3.99 | 93308 | 3687.09 | 0.61% |
| 2025-04-22 | 3.90 | 3.98 | 0.07 | 1.79% | 3.90 | 3.99 | 151180 | 5972.16 | 1.00% |
| 2025-04-21 | 3.89 | 3.91 | 0.01 | 0.26% | 3.88 | 3.92 | 63829 | 2490.08 | 0.42% |
| 2025-04-18 | 3.91 | 3.90 | 0.00 | 0.00% | 3.88 | 3.92 | 88572 | 3452.55 | 0.58% |
| 2025-04-17 | 3.87 | 3.90 | 0.01 | 0.26% | 3.85 | 3.91 | 90047 | 3501.80 | 0.59% |
| 2025-04-16 | 3.86 | 3.89 | 0.02 | 0.52% | 3.83 | 3.91 | 113651 | 4406.08 | 0.75% |
| 2025-04-15 | 3.88 | 3.87 | -0.01 | -0.26% | 3.85 | 3.89 | 75744 | 2927.24 | 0.50% |
| 2025-04-14 | 3.85 | 3.88 | 0.05 | 1.31% | 3.83 | 3.90 | 110146 | 4265.78 | 0.73% |
| 2025-04-11 | 3.85 | 3.83 | -0.05 | -1.29% | 3.82 | 3.88 | 136386 | 5250.44 | 0.90% |
| 2025-04-10 | 3.87 | 3.88 | 0.03 | 0.78% | 3.85 | 4.00 | 217151 | 8482.24 | 1.43% |
| 2025-04-09 | 3.76 | 3.85 | 0.05 | 1.32% | 3.67 | 3.85 | 209230 | 7878.89 | 1.38% |
| 2025-04-08 | 3.71 | 3.80 | 0.11 | 2.98% | 3.70 | 3.82 | 203806 | 7693.18 | 1.34% |
| 2025-04-07 | 4.01 | 3.69 | -0.41 | -10.00% | 3.69 | 4.01 | 281641 | 10740.19 | 1.86% |
| 2025-04-03 | 4.15 | 4.10 | -0.10 | -2.38% | 4.07 | 4.15 | 273124 | 11199.36 | 1.80% |
| 2025-04-02 | 4.22 | 4.20 | -0.02 | -0.47% | 4.18 | 4.24 | 88902 | 3741.35 | 0.59% |
| 2025-04-01 | 4.14 | 4.22 | 0.09 | 2.18% | 4.13 | 4.22 | 137560 | 5769.65 | 0.91% |
| 2025-03-31 | 4.17 | 4.13 | -0.06 | -1.43% | 4.12 | 4.22 | 122588 | 5095.41 | 0.81% |
| 2025-03-28 | 4.24 | 4.19 | -0.04 | -0.95% | 4.16 | 4.24 | 106586 | 4466.07 | 0.70% |
| 2025-03-27 | 4.27 | 4.23 | -0.05 | -1.17% | 4.22 | 4.29 | 104050 | 4420.36 | 0.69% |
| 2025-03-26 | 4.24 | 4.28 | 0.03 | 0.71% | 4.22 | 4.28 | 169754 | 7222.11 | 1.12% |
| 2025-03-25 | 4.19 | 4.25 | 0.05 | 1.19% | 4.16 | 4.26 | 173311 | 7332.76 | 1.14% |
| 2025-03-24 | 4.22 | 4.20 | -0.02 | -0.47% | 4.15 | 4.23 | 127475 | 5333.40 | 0.84% |
| 2025-03-21 | 4.20 | 4.22 | 0.02 | 0.48% | 4.18 | 4.24 | 135544 | 5713.57 | 0.89% |
| 2025-03-20 | 4.20 | 4.20 | 0.01 | 0.24% | 4.18 | 4.22 | 102729 | 4311.91 | 0.68% |
| 2025-03-19 | 4.20 | 4.19 | -0.02 | -0.48% | 4.18 | 4.21 | 80253 | 3363.77 | 0.53% |
| 2025-03-18 | 4.19 | 4.21 | 0.04 | 0.96% | 4.15 | 4.21 | 134512 | 5633.91 | 0.89% |
| 2025-03-17 | 4.17 | 4.17 | 0.01 | 0.24% | 4.16 | 4.20 | 128535 | 5374.43 | 0.85% |
| 2025-03-14 | 4.09 | 4.16 | 0.06 | 1.46% | 4.09 | 4.17 | 158781 | 6566.84 | 1.05% |
| 2025-03-13 | 4.11 | 4.10 | -0.01 | -0.24% | 4.07 | 4.12 | 114732 | 4694.28 | 0.76% |
| 2025-03-12 | 4.10 | 4.11 | 0.01 | 0.24% | 4.08 | 4.12 | 87976 | 3608.25 | 0.58% |
| 2025-03-11 | 4.08 | 4.10 | 0.00 | 0.00% | 4.05 | 4.11 | 104722 | 4268.65 | 0.69% |
| 2025-03-10 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.13 | 87613 | 3593.62 | 0.58% |
| 2025-03-07 | 4.14 | 4.10 | -0.05 | -1.20% | 4.10 | 4.15 | 135360 | 5575.43 | 0.89% |
| 2025-03-06 | 4.13 | 4.15 | 0.02 | 0.48% | 4.11 | 4.15 | 116014 | 4794.93 | 0.76% |
| 2025-03-05 | 4.18 | 4.13 | -0.04 | -0.96% | 4.10 | 4.18 | 105614 | 4355.58 | 0.70% |
| 2025-03-04 | 4.17 | 4.17 | -0.01 | -0.24% | 4.15 | 4.19 | 104988 | 4373.92 | 0.69% |
| 2025-03-03 | 4.22 | 4.18 | -0.01 | -0.24% | 4.17 | 4.24 | 111144 | 4667.29 | 0.73% |
| 2025-02-28 | 4.24 | 4.19 | -0.06 | -1.41% | 4.19 | 4.27 | 133088 | 5639.65 | 0.88% |
| 2025-02-27 | 4.23 | 4.25 | 0.02 | 0.47% | 4.21 | 4.26 | 143093 | 6062.33 | 0.94% |
| 2025-02-26 | 4.19 | 4.23 | 0.04 | 0.95% | 4.19 | 4.24 | 98412 | 4156.92 | 0.65% |
| 2025-02-25 | 4.22 | 4.19 | -0.04 | -0.95% | 4.19 | 4.24 | 104198 | 4386.39 | 0.69% |
| 2025-02-24 | 4.18 | 4.23 | 0.05 | 1.20% | 4.17 | 4.28 | 124819 | 5279.49 | 0.82% |
| 2025-02-21 | 4.21 | 4.18 | -0.03 | -0.71% | 4.15 | 4.22 | 93130 | 3885.78 | 0.61% |
| 2025-02-20 | 4.20 | 4.21 | 0.01 | 0.24% | 4.18 | 4.22 | 79029 | 3315.05 | 0.52% |
深证大盘股票行情在线 K线走势图
