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 |
|---|
| 2025-08-01 | 4.31 | 4.31 | 0.01 | 0.23% | 4.29 | 4.33 | 84515 | 3645.28 | 0.56% |
| 2025-07-31 | 4.37 | 4.30 | -0.07 | -1.60% | 4.28 | 4.37 | 140707 | 6064.02 | 0.93% |
| 2025-07-30 | 4.36 | 4.37 | 0.00 | 0.00% | 4.35 | 4.39 | 110881 | 4848.68 | 0.73% |
| 2025-07-29 | 4.40 | 4.37 | -0.03 | -0.68% | 4.32 | 4.41 | 163093 | 7098.40 | 1.07% |
| 2025-07-28 | 4.42 | 4.40 | -0.03 | -0.68% | 4.38 | 4.43 | 137260 | 6043.11 | 0.90% |
| 2025-07-25 | 4.48 | 4.43 | -0.04 | -0.89% | 4.42 | 4.49 | 126979 | 5643.91 | 0.84% |
| 2025-07-24 | 4.46 | 4.47 | 0.02 | 0.45% | 4.44 | 4.49 | 141527 | 6324.55 | 0.93% |
| 2025-07-23 | 4.47 | 4.45 | -0.02 | -0.45% | 4.45 | 4.51 | 164762 | 7385.22 | 1.09% |
| 2025-07-22 | 4.48 | 4.47 | 0.00 | 0.00% | 4.39 | 4.49 | 214521 | 9529.23 | 1.41% |
| 2025-07-21 | 4.42 | 4.47 | 0.05 | 1.13% | 4.41 | 4.49 | 171017 | 7637.80 | 1.13% |
| 2025-07-18 | 4.43 | 4.42 | 0.01 | 0.23% | 4.40 | 4.43 | 85463 | 3771.77 | 0.56% |
| 2025-07-17 | 4.43 | 4.41 | -0.02 | -0.45% | 4.40 | 4.46 | 103976 | 4596.48 | 0.69% |
| 2025-07-16 | 4.42 | 4.43 | 0.01 | 0.23% | 4.40 | 4.46 | 120112 | 5316.18 | 0.79% |
| 2025-07-15 | 4.50 | 4.42 | -0.08 | -1.78% | 4.40 | 4.51 | 199514 | 8849.66 | 1.31% |
| 2025-07-14 | 4.52 | 4.50 | -0.03 | -0.66% | 4.49 | 4.58 | 157577 | 7128.30 | 1.04% |
| 2025-07-11 | 4.49 | 4.53 | 0.04 | 0.89% | 4.47 | 4.57 | 235766 | 10645.87 | 1.55% |
| 2025-07-10 | 4.47 | 4.49 | 0.01 | 0.22% | 4.44 | 4.51 | 212878 | 9518.81 | 1.40% |
| 2025-07-09 | 4.44 | 4.48 | 0.04 | 0.90% | 4.42 | 4.52 | 282378 | 12619.43 | 1.86% |
| 2025-07-08 | 4.41 | 4.44 | 0.03 | 0.68% | 4.37 | 4.44 | 209275 | 9227.58 | 1.38% |
| 2025-07-07 | 4.37 | 4.41 | 0.04 | 0.92% | 4.37 | 4.42 | 167187 | 7348.95 | 1.10% |
| 2025-07-04 | 4.40 | 4.37 | -0.04 | -0.91% | 4.37 | 4.45 | 254522 | 11223.28 | 1.68% |
| 2025-07-03 | 4.44 | 4.41 | 0.00 | 0.00% | 4.39 | 4.46 | 335951 | 14830.85 | 2.21% |
| 2025-07-02 | 4.56 | 4.41 | -0.24 | -5.16% | 4.40 | 4.63 | 871333 | 38890.45 | 5.74% |
| 2025-07-01 | 4.50 | 4.65 | 0.42 | 9.93% | 4.40 | 4.65 | 545224 | 25184.42 | 3.59% |
| 2025-06-30 | 4.27 | 4.23 | -0.04 | -0.94% | 4.21 | 4.31 | 159095 | 6747.72 | 1.05% |
| 2025-06-27 | 4.26 | 4.27 | 0.01 | 0.23% | 4.26 | 4.39 | 185228 | 7986.40 | 1.22% |
| 2025-06-26 | 4.30 | 4.26 | -0.10 | -2.29% | 4.22 | 4.32 | 260923 | 11117.12 | 1.72% |
| 2025-06-25 | 4.18 | 4.36 | 0.20 | 4.81% | 4.16 | 4.42 | 418159 | 18024.24 | 2.76% |
| 2025-06-24 | 4.13 | 4.16 | 0.02 | 0.48% | 4.12 | 4.18 | 101541 | 4223.35 | 0.67% |
| 2025-06-23 | 4.10 | 4.14 | 0.01 | 0.24% | 4.07 | 4.19 | 161078 | 6631.69 | 1.06% |
| 2025-06-20 | 4.11 | 4.13 | 0.00 | 0.00% | 4.11 | 4.17 | 95473 | 3952.38 | 0.63% |
| 2025-06-19 | 4.22 | 4.13 | -0.10 | -2.36% | 4.12 | 4.23 | 115393 | 4794.64 | 0.76% |
| 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% |
深证大盘股票行情在线 K线走势图
