众泰汽车(000980)股票行情
众泰汽车(000980)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 |
|---|
| 2026-03-26 | 2.46 | 2.41 | -0.06 | -2.43% | 2.40 | 2.50 | 824409 | 20184.58 | 1.64% |
| 2026-03-25 | 2.40 | 2.47 | 0.08 | 3.35% | 2.37 | 2.47 | 1016454 | 24855.59 | 2.02% |
| 2026-03-24 | 2.38 | 2.39 | 0.06 | 2.58% | 2.27 | 2.40 | 1449955 | 33871.86 | 2.88% |
| 2026-03-23 | 2.46 | 2.33 | -0.16 | -6.43% | 2.32 | 2.49 | 1642438 | 39450.30 | 3.26% |
| 2026-03-20 | 2.65 | 2.49 | -0.18 | -6.74% | 2.47 | 2.66 | 1606382 | 40665.82 | 3.19% |
| 2026-03-19 | 2.72 | 2.67 | 0.01 | 0.38% | 2.66 | 2.78 | 1573187 | 42923.71 | 3.13% |
| 2026-03-18 | 2.70 | 2.66 | -0.08 | -2.92% | 2.60 | 2.72 | 1239152 | 32605.29 | 2.46% |
| 2026-03-17 | 2.73 | 2.74 | 0.02 | 0.74% | 2.71 | 2.86 | 1751220 | 48662.35 | 3.48% |
| 2026-03-16 | 2.67 | 2.72 | 0.04 | 1.49% | 2.65 | 2.72 | 854898 | 23017.26 | 1.70% |
| 2026-03-13 | 2.67 | 2.68 | -0.01 | -0.37% | 2.63 | 2.73 | 880517 | 23656.78 | 1.75% |
| 2026-03-12 | 2.72 | 2.69 | -0.04 | -1.47% | 2.66 | 2.78 | 1248183 | 34030.95 | 2.48% |
| 2026-03-11 | 2.74 | 2.73 | -0.01 | -0.36% | 2.68 | 2.75 | 847140 | 22934.36 | 1.68% |
| 2026-03-10 | 2.79 | 2.74 | -0.03 | -1.08% | 2.72 | 2.83 | 682079 | 18820.75 | 1.36% |
| 2026-03-09 | 2.88 | 2.77 | -0.07 | -2.46% | 2.71 | 2.88 | 1005957 | 27770.54 | 2.00% |
| 2026-03-06 | 2.71 | 2.84 | 0.10 | 3.65% | 2.68 | 2.89 | 1087334 | 30420.55 | 2.16% |
| 2026-03-05 | 2.78 | 2.74 | 0.01 | 0.37% | 2.73 | 2.81 | 892675 | 24684.40 | 1.77% |
| 2026-03-04 | 2.71 | 2.73 | -0.05 | -1.80% | 2.61 | 2.79 | 897090 | 24455.90 | 1.78% |
| 2026-03-03 | 2.98 | 2.78 | -0.21 | -7.02% | 2.75 | 2.99 | 1551432 | 44255.81 | 3.08% |
| 2026-03-02 | 3.03 | 2.99 | -0.09 | -2.92% | 2.93 | 3.03 | 1016497 | 30283.15 | 2.02% |
| 2026-02-27 | 3.09 | 3.08 | -0.03 | -0.96% | 3.06 | 3.11 | 577682 | 17745.96 | 1.15% |
| 2026-02-26 | 3.19 | 3.11 | -0.11 | -3.42% | 3.10 | 3.23 | 1130830 | 35380.06 | 2.25% |
| 2026-02-25 | 3.09 | 3.22 | 0.14 | 4.55% | 3.07 | 3.27 | 1731092 | 55571.41 | 3.44% |
| 2026-02-24 | 3.07 | 3.08 | 0.05 | 1.65% | 3.06 | 3.19 | 960915 | 29912.54 | 1.91% |
| 2026-02-13 | 3.03 | 3.03 | 0.02 | 0.66% | 3.00 | 3.06 | 463483 | 14069.71 | 0.92% |
| 2026-02-12 | 3.09 | 3.01 | -0.07 | -2.27% | 3.00 | 3.12 | 686558 | 20853.30 | 1.36% |
| 2026-02-11 | 3.08 | 3.08 | 0.01 | 0.33% | 3.07 | 3.14 | 528815 | 16397.07 | 1.05% |
| 2026-02-10 | 3.15 | 3.07 | -0.08 | -2.54% | 3.06 | 3.16 | 693845 | 21462.68 | 1.38% |
| 2026-02-09 | 3.08 | 3.15 | 0.09 | 2.94% | 3.07 | 3.17 | 787284 | 24581.62 | 1.56% |
| 2026-02-06 | 2.99 | 3.06 | 0.06 | 2.00% | 2.95 | 3.09 | 863525 | 26251.66 | 1.72% |
| 2026-02-05 | 3.03 | 3.00 | -0.03 | -0.99% | 2.99 | 3.06 | 677502 | 20402.97 | 1.35% |
| 2026-02-04 | 2.99 | 3.03 | 0.02 | 0.66% | 2.94 | 3.04 | 1098867 | 32886.88 | 2.18% |
| 2026-02-03 | 3.06 | 3.01 | -0.06 | -1.95% | 2.93 | 3.10 | 1687694 | 50584.47 | 3.35% |
| 2026-02-02 | 3.25 | 3.07 | -0.16 | -4.95% | 3.05 | 3.26 | 1199970 | 37413.88 | 2.38% |
| 2026-01-30 | 3.30 | 3.23 | -0.11 | -3.29% | 3.19 | 3.33 | 1098572 | 35787.08 | 2.18% |
| 2026-01-29 | 3.36 | 3.34 | -0.01 | -0.30% | 3.27 | 3.39 | 806424 | 26891.53 | 1.60% |
| 2026-01-28 | 3.47 | 3.35 | -0.10 | -2.90% | 3.34 | 3.47 | 996848 | 33651.55 | 1.98% |
| 2026-01-27 | 3.49 | 3.45 | -0.08 | -2.27% | 3.39 | 3.51 | 870985 | 29940.41 | 1.73% |
| 2026-01-26 | 3.52 | 3.53 | 0.07 | 2.02% | 3.49 | 3.72 | 1690912 | 60586.43 | 3.36% |
| 2026-01-23 | 3.35 | 3.46 | 0.15 | 4.53% | 3.34 | 3.53 | 1879971 | 64842.45 | 3.74% |
| 2026-01-22 | 3.36 | 3.31 | -0.05 | -1.49% | 3.29 | 3.38 | 834095 | 27696.98 | 1.66% |
| 2026-01-21 | 3.34 | 3.36 | 0.02 | 0.60% | 3.22 | 3.42 | 869350 | 28981.52 | 1.73% |
| 2026-01-20 | 3.40 | 3.34 | -0.08 | -2.34% | 3.33 | 3.42 | 662608 | 22300.81 | 1.32% |
| 2026-01-19 | 3.36 | 3.42 | 0.05 | 1.48% | 3.35 | 3.46 | 667852 | 22876.92 | 1.33% |
| 2026-01-16 | 3.40 | 3.37 | -0.05 | -1.46% | 3.36 | 3.43 | 742738 | 25127.45 | 1.48% |
| 2026-01-15 | 3.47 | 3.42 | -0.06 | -1.72% | 3.41 | 3.48 | 848930 | 29051.54 | 1.69% |
| 2026-01-14 | 3.47 | 3.48 | -0.01 | -0.29% | 3.46 | 3.54 | 905021 | 31599.57 | 1.80% |
| 2026-01-13 | 3.48 | 3.49 | -0.06 | -1.69% | 3.47 | 3.56 | 1029185 | 35984.10 | 2.05% |
| 2026-01-12 | 3.62 | 3.55 | -0.08 | -2.20% | 3.54 | 3.62 | 1359879 | 48382.96 | 2.70% |
| 2026-01-09 | 3.51 | 3.63 | 0.11 | 3.13% | 3.46 | 3.73 | 1888950 | 67445.19 | 3.75% |
| 2026-01-08 | 3.57 | 3.52 | -0.05 | -1.40% | 3.49 | 3.57 | 1058354 | 37211.70 | 2.10% |
| 2026-01-07 | 3.66 | 3.57 | -0.10 | -2.72% | 3.56 | 3.66 | 1068466 | 38304.67 | 2.12% |
| 2026-01-06 | 3.56 | 3.67 | 0.11 | 3.09% | 3.54 | 3.67 | 1121622 | 40763.10 | 2.23% |
| 2026-01-05 | 3.54 | 3.56 | 0.03 | 0.85% | 3.49 | 3.58 | 955972 | 33764.25 | 1.90% |
| 2025-12-31 | 3.57 | 3.53 | -0.05 | -1.40% | 3.52 | 3.60 | 856480 | 30384.47 | 1.70% |
| 2025-12-30 | 3.57 | 3.58 | -0.06 | -1.65% | 3.57 | 3.67 | 961054 | 34533.07 | 1.91% |
| 2025-12-29 | 3.73 | 3.64 | -0.09 | -2.41% | 3.60 | 3.73 | 1371948 | 50264.72 | 2.73% |
| 2025-12-26 | 3.75 | 3.73 | -0.03 | -0.80% | 3.72 | 3.78 | 1047122 | 39138.54 | 2.08% |
| 2025-12-25 | 3.76 | 3.76 | 0.01 | 0.27% | 3.74 | 3.81 | 901101 | 33895.74 | 1.79% |
| 2025-12-24 | 3.78 | 3.75 | -0.08 | -2.09% | 3.69 | 3.79 | 1634450 | 61030.03 | 3.25% |
| 2025-12-23 | 3.80 | 3.83 | 0.02 | 0.52% | 3.73 | 4.09 | 2584242 | 99868.44 | 5.14% |
| 2025-12-22 | 3.91 | 3.81 | -0.07 | -1.80% | 3.76 | 3.91 | 1538143 | 58395.16 | 3.06% |
| 2025-12-19 | 3.77 | 3.88 | 0.11 | 2.92% | 3.77 | 3.94 | 1704275 | 65834.52 | 3.39% |
| 2025-12-18 | 3.66 | 3.77 | 0.08 | 2.17% | 3.58 | 3.83 | 1398839 | 52412.04 | 2.78% |
| 2025-12-17 | 3.79 | 3.69 | 0.00 | 0.00% | 3.65 | 3.84 | 1283406 | 47654.95 | 2.55% |
| 2025-12-16 | 3.80 | 3.69 | -0.08 | -2.12% | 3.65 | 3.83 | 1226658 | 45424.08 | 2.44% |
| 2025-12-15 | 3.83 | 3.77 | -0.08 | -2.08% | 3.76 | 3.90 | 1267980 | 48411.20 | 2.52% |
| 2025-12-12 | 3.97 | 3.85 | -0.14 | -3.51% | 3.83 | 4.00 | 1675249 | 65211.99 | 3.33% |
| 2025-12-11 | 4.18 | 3.99 | -0.13 | -3.16% | 3.98 | 4.22 | 2773778 | 113551.09 | 5.51% |
| 2025-12-10 | 3.92 | 4.12 | 0.28 | 7.29% | 3.85 | 4.20 | 3949086 | 159112.84 | 7.85% |
| 2025-12-09 | 3.80 | 3.84 | 0.03 | 0.79% | 3.75 | 3.89 | 1530076 | 58882.54 | 3.04% |
| 2025-12-08 | 3.69 | 3.81 | 0.03 | 0.79% | 3.61 | 3.90 | 2044326 | 77481.47 | 4.06% |
| 2025-12-05 | 3.73 | 3.78 | 0.04 | 1.07% | 3.64 | 3.82 | 1321000 | 49198.46 | 2.63% |
| 2025-12-04 | 3.65 | 3.74 | 0.09 | 2.47% | 3.60 | 3.85 | 1828377 | 68269.42 | 3.63% |
| 2025-12-03 | 3.76 | 3.65 | -0.09 | -2.41% | 3.64 | 3.80 | 1253277 | 46217.12 | 2.49% |
| 2025-12-02 | 3.84 | 3.74 | -0.10 | -2.60% | 3.71 | 3.87 | 1862769 | 70076.21 | 3.70% |
| 2025-12-01 | 3.57 | 3.84 | 0.27 | 7.56% | 3.55 | 3.93 | 3795477 | 144950.41 | 7.54% |
| 2025-11-28 | 3.60 | 3.57 | -0.01 | -0.28% | 3.45 | 3.61 | 1472343 | 52044.89 | 2.93% |
| 2025-11-27 | 3.51 | 3.58 | 0.08 | 2.29% | 3.44 | 3.70 | 2068345 | 73631.77 | 4.11% |
| 2025-11-26 | 3.49 | 3.50 | 0.01 | 0.29% | 3.44 | 3.51 | 956697 | 33220.67 | 1.90% |
| 2025-11-25 | 3.50 | 3.49 | 0.04 | 1.16% | 3.40 | 3.50 | 1432815 | 49471.00 | 2.85% |
深证大盘股票行情在线 K线走势图
众泰汽车(000980)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
