大亚圣象(000910)股票行情
大亚圣象(000910)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 | 8.40 | 8.39 | -0.03 | -0.36% | 8.32 | 8.45 | 49725 | 4162.70 | 0.91% |
| 2025-09-12 | 8.49 | 8.42 | -0.08 | -0.94% | 8.34 | 8.55 | 82640 | 6965.13 | 1.51% |
| 2025-09-11 | 8.50 | 8.50 | -0.04 | -0.47% | 8.34 | 8.52 | 79223 | 6684.87 | 1.45% |
| 2025-09-10 | 8.28 | 8.54 | 0.28 | 3.39% | 8.24 | 8.60 | 106526 | 8961.51 | 1.95% |
| 2025-09-09 | 8.28 | 8.26 | -0.04 | -0.48% | 8.20 | 8.35 | 74135 | 6124.95 | 1.35% |
| 2025-09-08 | 8.15 | 8.30 | 0.15 | 1.84% | 8.11 | 8.45 | 105707 | 8790.71 | 1.93% |
| 2025-09-05 | 8.14 | 8.15 | 0.03 | 0.37% | 8.00 | 8.16 | 71311 | 5776.86 | 1.30% |
| 2025-09-04 | 7.94 | 8.12 | 0.18 | 2.27% | 7.91 | 8.13 | 92500 | 7475.66 | 1.69% |
| 2025-09-03 | 8.04 | 7.94 | -0.10 | -1.24% | 7.88 | 8.08 | 46809 | 3725.31 | 0.86% |
| 2025-09-02 | 8.07 | 8.04 | -0.04 | -0.50% | 7.97 | 8.10 | 68591 | 5500.41 | 1.25% |
| 2025-09-01 | 8.00 | 8.08 | 0.09 | 1.13% | 7.91 | 8.18 | 68195 | 5503.72 | 1.25% |
| 2025-08-29 | 8.05 | 7.99 | -0.12 | -1.48% | 7.96 | 8.13 | 74304 | 5962.20 | 1.36% |
| 2025-08-28 | 8.05 | 8.11 | 0.15 | 1.88% | 7.93 | 8.23 | 165492 | 13439.17 | 3.02% |
| 2025-08-27 | 8.00 | 7.96 | -0.04 | -0.50% | 7.89 | 8.12 | 82124 | 6577.66 | 1.50% |
| 2025-08-26 | 8.02 | 8.00 | -0.01 | -0.12% | 7.94 | 8.05 | 55044 | 4408.51 | 1.01% |
| 2025-08-25 | 7.94 | 8.01 | 0.07 | 0.88% | 7.89 | 8.04 | 67182 | 5364.27 | 1.23% |
| 2025-08-22 | 8.00 | 7.94 | -0.06 | -0.75% | 7.84 | 8.00 | 61731 | 4877.72 | 1.13% |
| 2025-08-21 | 8.09 | 8.00 | -0.09 | -1.11% | 7.95 | 8.10 | 53276 | 4268.93 | 0.97% |
| 2025-08-20 | 7.90 | 8.09 | 0.18 | 2.28% | 7.86 | 8.12 | 81528 | 6517.41 | 1.49% |
| 2025-08-19 | 7.81 | 7.91 | 0.11 | 1.41% | 7.72 | 7.99 | 78039 | 6142.88 | 1.43% |
| 2025-08-18 | 7.84 | 7.80 | -0.01 | -0.13% | 7.75 | 7.87 | 75162 | 5868.68 | 1.37% |
| 2025-08-15 | 7.75 | 7.81 | 0.06 | 0.77% | 7.72 | 7.96 | 82899 | 6472.40 | 1.52% |
| 2025-08-14 | 7.74 | 7.75 | 0.03 | 0.39% | 7.72 | 8.13 | 121709 | 9639.67 | 2.22% |
| 2025-08-13 | 7.76 | 7.72 | -0.03 | -0.39% | 7.70 | 7.78 | 42976 | 3322.80 | 0.79% |
| 2025-08-12 | 7.82 | 7.75 | -0.05 | -0.64% | 7.72 | 7.82 | 41381 | 3210.57 | 0.76% |
| 2025-08-11 | 7.79 | 7.80 | 0.03 | 0.39% | 7.73 | 7.81 | 39050 | 3035.42 | 0.71% |
| 2025-08-08 | 7.73 | 7.77 | 0.05 | 0.65% | 7.66 | 7.78 | 55939 | 4322.94 | 1.02% |
| 2025-08-07 | 7.97 | 7.72 | -0.19 | -2.40% | 7.70 | 7.99 | 109545 | 8538.61 | 2.00% |
| 2025-08-06 | 7.91 | 7.91 | 0.04 | 0.51% | 7.83 | 8.16 | 205959 | 16405.47 | 3.76% |
| 2025-08-05 | 7.86 | 7.87 | 0.07 | 0.90% | 7.76 | 7.94 | 34158 | 2690.47 | 0.62% |
| 2025-08-04 | 7.81 | 7.80 | -0.01 | -0.13% | 7.73 | 7.83 | 29700 | 2314.56 | 0.54% |
| 2025-08-01 | 7.75 | 7.81 | 0.06 | 0.77% | 7.71 | 7.85 | 32467 | 2537.73 | 0.59% |
| 2025-07-31 | 7.86 | 7.75 | -0.11 | -1.40% | 7.72 | 7.88 | 45035 | 3506.63 | 0.82% |
| 2025-07-30 | 7.97 | 7.86 | -0.11 | -1.38% | 7.83 | 8.02 | 33504 | 2654.80 | 0.61% |
| 2025-07-29 | 7.99 | 7.97 | -0.01 | -0.13% | 7.85 | 7.99 | 33835 | 2677.86 | 0.62% |
| 2025-07-28 | 8.04 | 7.98 | -0.04 | -0.50% | 7.90 | 8.04 | 33378 | 2656.29 | 0.61% |
| 2025-07-25 | 7.99 | 8.02 | 0.09 | 1.13% | 7.93 | 8.06 | 39306 | 3147.11 | 0.72% |
| 2025-07-24 | 7.88 | 7.93 | 0.05 | 0.63% | 7.83 | 7.94 | 36365 | 2874.06 | 0.66% |
| 2025-07-23 | 7.91 | 7.88 | -0.05 | -0.63% | 7.84 | 7.98 | 38290 | 3028.76 | 0.70% |
| 2025-07-22 | 7.97 | 7.93 | 0.00 | 0.00% | 7.84 | 7.97 | 36635 | 2893.95 | 0.67% |
| 2025-07-21 | 7.95 | 7.93 | 0.09 | 1.15% | 7.82 | 8.01 | 36646 | 2911.57 | 0.67% |
| 2025-07-18 | 7.90 | 7.84 | -0.01 | -0.13% | 7.77 | 7.92 | 27549 | 2155.45 | 0.50% |
| 2025-07-17 | 7.84 | 7.85 | 0.05 | 0.64% | 7.78 | 7.99 | 32510 | 2562.09 | 0.59% |
| 2025-07-16 | 7.81 | 7.80 | 0.02 | 0.26% | 7.73 | 7.82 | 22836 | 1776.72 | 0.42% |
| 2025-07-15 | 7.93 | 7.78 | -0.14 | -1.77% | 7.74 | 7.94 | 39387 | 3073.76 | 0.72% |
| 2025-07-14 | 7.99 | 7.92 | -0.03 | -0.38% | 7.87 | 8.00 | 27354 | 2167.16 | 0.50% |
| 2025-07-11 | 8.17 | 7.95 | -0.10 | -1.24% | 7.94 | 8.21 | 52584 | 4216.94 | 0.96% |
| 2025-07-10 | 7.93 | 8.05 | 0.21 | 2.68% | 7.93 | 8.33 | 88826 | 7202.39 | 1.62% |
| 2025-07-09 | 7.70 | 7.84 | 0.16 | 2.08% | 7.68 | 7.92 | 64655 | 5080.47 | 1.18% |
| 2025-07-08 | 7.67 | 7.68 | 0.08 | 1.05% | 7.56 | 7.68 | 34688 | 2653.89 | 0.63% |
| 2025-07-07 | 7.55 | 7.60 | 0.04 | 0.53% | 7.54 | 7.61 | 27835 | 2110.24 | 0.51% |
| 2025-07-04 | 7.66 | 7.56 | -0.10 | -1.31% | 7.55 | 7.69 | 31499 | 2395.59 | 0.58% |
| 2025-07-03 | 7.63 | 7.66 | 0.02 | 0.26% | 7.61 | 7.69 | 25616 | 1959.64 | 0.47% |
| 2025-07-02 | 7.50 | 7.64 | 0.10 | 1.33% | 7.50 | 7.65 | 28805 | 2186.87 | 0.53% |
| 2025-07-01 | 7.55 | 7.54 | -0.02 | -0.26% | 7.50 | 7.71 | 32776 | 2488.25 | 0.60% |
| 2025-06-30 | 7.49 | 7.56 | 0.06 | 0.80% | 7.48 | 7.59 | 26815 | 2025.48 | 0.49% |
| 2025-06-27 | 7.63 | 7.50 | -0.04 | -0.53% | 7.48 | 7.63 | 25993 | 1953.33 | 0.48% |
| 2025-06-26 | 7.48 | 7.54 | 0.09 | 1.21% | 7.42 | 7.60 | 38501 | 2898.15 | 0.70% |
| 2025-06-25 | 7.46 | 7.45 | 0.00 | 0.00% | 7.39 | 7.50 | 28714 | 2136.31 | 0.52% |
| 2025-06-24 | 7.30 | 7.45 | 0.17 | 2.34% | 7.28 | 7.45 | 27035 | 1998.54 | 0.49% |
| 2025-06-23 | 7.18 | 7.28 | 0.06 | 0.83% | 7.16 | 7.30 | 18853 | 1367.98 | 0.34% |
| 2025-06-20 | 7.29 | 7.22 | -0.05 | -0.69% | 7.21 | 7.31 | 18791 | 1361.27 | 0.34% |
| 2025-06-19 | 7.32 | 7.27 | -0.06 | -0.82% | 7.22 | 7.35 | 24989 | 1817.65 | 0.46% |
| 2025-06-18 | 7.42 | 7.33 | -0.09 | -1.21% | 7.25 | 7.42 | 29566 | 2161.54 | 0.54% |
| 2025-06-17 | 7.49 | 7.42 | -0.02 | -0.27% | 7.34 | 7.50 | 27903 | 2067.74 | 0.51% |
| 2025-06-16 | 7.43 | 7.44 | -0.01 | -0.13% | 7.41 | 7.50 | 32466 | 2418.71 | 0.59% |
| 2025-06-13 | 7.62 | 7.45 | -0.17 | -2.23% | 7.43 | 7.63 | 39200 | 2943.57 | 0.72% |
| 2025-06-12 | 7.61 | 7.62 | 0.00 | 0.00% | 7.56 | 7.73 | 38802 | 2960.16 | 0.71% |
| 2025-06-11 | 7.60 | 7.62 | 0.01 | 0.13% | 7.57 | 7.73 | 36258 | 2772.92 | 0.66% |
| 2025-06-10 | 7.73 | 7.61 | -0.19 | -2.44% | 7.55 | 7.85 | 86208 | 6594.32 | 1.58% |
| 2025-06-09 | 7.37 | 7.80 | 0.42 | 5.69% | 7.35 | 8.05 | 130004 | 10017.24 | 2.38% |
| 2025-06-06 | 7.33 | 7.38 | 0.07 | 0.96% | 7.27 | 7.38 | 26404 | 1933.64 | 0.48% |
| 2025-06-05 | 7.42 | 7.31 | -0.14 | -1.88% | 7.29 | 7.49 | 29364 | 2160.77 | 0.54% |
| 2025-06-04 | 7.45 | 7.45 | 0.03 | 0.40% | 7.37 | 7.46 | 26696 | 1979.94 | 0.49% |
| 2025-06-03 | 7.33 | 7.42 | 0.09 | 1.23% | 7.33 | 7.47 | 33025 | 2451.38 | 0.60% |
| 2025-05-30 | 7.35 | 7.33 | -0.03 | -0.41% | 7.32 | 7.44 | 30405 | 2240.69 | 0.56% |
| 2025-05-29 | 7.26 | 7.36 | 0.10 | 1.38% | 7.21 | 7.36 | 29735 | 2174.33 | 0.54% |
| 2025-05-28 | 7.25 | 7.26 | 0.04 | 0.55% | 7.16 | 7.28 | 22523 | 1627.25 | 0.41% |
| 2025-05-27 | 7.14 | 7.22 | 0.08 | 1.12% | 7.09 | 7.23 | 27756 | 1985.82 | 0.51% |
| 2025-05-26 | 7.15 | 7.14 | -0.03 | -0.42% | 7.06 | 7.24 | 31328 | 2237.21 | 0.57% |
深证大盘股票行情在线 K线走势图
