众泰汽车(000980)股票行情 众泰汽车股票行情 000980股票行情_爱股网
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 |
|---|
| 2025-10-31 | 3.74 | 3.71 | -0.01 | -0.27% | 3.65 | 3.79 | 1959788 | 73006.81 | 3.90% |
| 2025-10-30 | 3.95 | 3.72 | -0.22 | -5.58% | 3.70 | 3.95 | 2354187 | 88361.85 | 4.68% |
| 2025-10-29 | 4.09 | 3.94 | -0.14 | -3.43% | 3.80 | 4.25 | 3446684 | 135337.88 | 6.85% |
| 2025-10-28 | 4.02 | 4.08 | 0.03 | 0.74% | 3.95 | 4.23 | 2502010 | 102460.66 | 4.97% |
| 2025-10-27 | 3.96 | 4.05 | 0.13 | 3.32% | 3.90 | 4.09 | 2658481 | 106998.53 | 5.28% |
| 2025-10-24 | 3.86 | 3.92 | 0.07 | 1.82% | 3.86 | 4.07 | 3142696 | 123751.66 | 6.25% |
| 2025-10-23 | 3.80 | 3.85 | 0.12 | 3.22% | 3.74 | 3.95 | 3800756 | 145987.52 | 7.55% |
| 2025-10-22 | 3.47 | 3.73 | 0.24 | 6.88% | 3.47 | 3.84 | 4327744 | 159775.41 | 8.60% |
| 2025-10-21 | 3.28 | 3.49 | 0.19 | 5.76% | 3.28 | 3.58 | 2713376 | 93352.37 | 5.39% |
| 2025-10-20 | 3.40 | 3.30 | -0.08 | -2.37% | 3.27 | 3.50 | 2403597 | 80934.70 | 4.78% |
| 2025-10-17 | 3.45 | 3.38 | -0.11 | -3.15% | 3.37 | 3.58 | 2385382 | 82168.02 | 4.74% |
| 2025-10-16 | 3.54 | 3.49 | -0.06 | -1.69% | 3.45 | 3.60 | 2418068 | 84945.04 | 4.81% |
| 2025-10-15 | 3.48 | 3.55 | -0.05 | -1.39% | 3.42 | 3.65 | 4464408 | 156476.73 | 8.87% |
| 2025-10-14 | 4.20 | 3.60 | -0.36 | -9.09% | 3.60 | 4.36 | 8805630 | 349266.91 | 17.50% |
| 2025-10-13 | 3.39 | 3.96 | 0.36 | 10.00% | 3.37 | 3.96 | 4462114 | 171686.94 | 8.87% |
| 2025-10-10 | 3.66 | 3.60 | -0.02 | -0.55% | 3.50 | 3.67 | 2112782 | 75686.92 | 4.20% |
| 2025-10-09 | 3.60 | 3.62 | 0.05 | 1.40% | 3.53 | 3.69 | 3371960 | 121415.58 | 6.70% |
| 2025-09-30 | 3.36 | 3.57 | 0.27 | 8.18% | 3.28 | 3.63 | 4669708 | 164016.38 | 9.28% |
| 2025-09-29 | 3.29 | 3.30 | 0.05 | 1.54% | 3.20 | 3.33 | 1902026 | 62061.59 | 3.78% |
| 2025-09-26 | 3.31 | 3.25 | -0.05 | -1.52% | 3.24 | 3.38 | 2577767 | 85274.30 | 5.12% |
| 2025-09-25 | 3.54 | 3.30 | -0.11 | -3.23% | 3.29 | 3.58 | 2494657 | 84390.03 | 4.96% |
| 2025-09-24 | 3.35 | 3.41 | 0.08 | 2.40% | 3.29 | 3.47 | 2380273 | 80483.06 | 4.73% |
| 2025-09-23 | 3.42 | 3.33 | -0.10 | -2.92% | 3.21 | 3.45 | 2468596 | 81495.46 | 4.91% |
| 2025-09-22 | 3.45 | 3.43 | -0.07 | -2.00% | 3.26 | 3.49 | 2769963 | 93885.66 | 5.51% |
| 2025-09-19 | 3.62 | 3.50 | -0.08 | -2.23% | 3.41 | 3.65 | 2483430 | 86862.41 | 4.94% |
| 2025-09-18 | 3.66 | 3.58 | -0.05 | -1.38% | 3.51 | 3.75 | 2953470 | 106983.40 | 5.87% |
| 2025-09-17 | 3.67 | 3.63 | -0.06 | -1.63% | 3.59 | 3.74 | 3005446 | 109989.26 | 5.97% |
| 2025-09-16 | 3.59 | 3.69 | 0.07 | 1.93% | 3.46 | 3.70 | 4696331 | 168094.69 | 9.33% |
| 2025-09-15 | 3.75 | 3.62 | -0.11 | -2.95% | 3.51 | 3.79 | 5189971 | 189544.75 | 10.32% |
| 2025-09-12 | 3.44 | 3.73 | 0.34 | 10.03% | 3.39 | 3.73 | 5541098 | 201706.66 | 11.01% |
| 2025-09-11 | 3.28 | 3.39 | 0.11 | 3.35% | 3.26 | 3.44 | 3858096 | 129414.46 | 7.67% |
| 2025-09-10 | 3.20 | 3.28 | 0.05 | 1.55% | 3.14 | 3.38 | 6381973 | 209395.59 | 12.68% |
| 2025-09-09 | 3.04 | 3.23 | 0.29 | 9.86% | 3.04 | 3.23 | 2651282 | 83909.55 | 5.27% |
| 2025-09-08 | 2.67 | 2.94 | 0.27 | 10.11% | 2.64 | 2.94 | 3694625 | 105438.28 | 7.34% |
| 2025-09-05 | 2.58 | 2.67 | 0.12 | 4.71% | 2.58 | 2.72 | 2590383 | 68562.88 | 5.15% |
| 2025-09-04 | 2.70 | 2.55 | -0.15 | -5.56% | 2.44 | 2.72 | 3595472 | 92358.63 | 7.15% |
| 2025-09-03 | 2.83 | 2.70 | -0.11 | -3.91% | 2.68 | 2.85 | 2739968 | 75277.22 | 5.45% |
| 2025-09-02 | 2.78 | 2.81 | -0.02 | -0.71% | 2.76 | 2.97 | 5874282 | 168256.70 | 11.68% |
| 2025-09-01 | 2.61 | 2.83 | 0.26 | 10.12% | 2.59 | 2.83 | 4482564 | 125559.78 | 8.91% |
| 2025-08-29 | 2.58 | 2.57 | -0.05 | -1.91% | 2.50 | 2.64 | 2892602 | 74347.34 | 5.75% |
| 2025-08-28 | 2.55 | 2.62 | 0.09 | 3.56% | 2.52 | 2.78 | 5619108 | 150037.42 | 11.17% |
| 2025-08-27 | 2.59 | 2.53 | -0.05 | -1.94% | 2.52 | 2.62 | 2047728 | 52838.73 | 4.07% |
| 2025-08-26 | 2.52 | 2.58 | 0.05 | 1.98% | 2.47 | 2.60 | 2018541 | 51702.01 | 4.01% |
| 2025-08-25 | 2.55 | 2.53 | -0.01 | -0.39% | 2.48 | 2.59 | 2165599 | 54765.70 | 4.30% |
| 2025-08-22 | 2.46 | 2.54 | 0.10 | 4.10% | 2.45 | 2.58 | 2762372 | 69700.62 | 5.49% |
| 2025-08-21 | 2.41 | 2.44 | 0.06 | 2.52% | 2.40 | 2.51 | 2461840 | 60344.39 | 4.89% |
| 2025-08-20 | 2.39 | 2.38 | -0.01 | -0.42% | 2.33 | 2.42 | 1361982 | 32278.61 | 2.71% |
| 2025-08-19 | 2.43 | 2.39 | -0.04 | -1.65% | 2.33 | 2.46 | 2181892 | 52146.87 | 4.34% |
| 2025-08-18 | 2.42 | 2.43 | 0.01 | 0.41% | 2.41 | 2.50 | 2498132 | 61193.54 | 4.97% |
| 2025-08-15 | 2.29 | 2.42 | 0.14 | 6.14% | 2.29 | 2.45 | 2713959 | 64647.28 | 5.39% |
| 2025-08-14 | 2.47 | 2.28 | -0.22 | -8.80% | 2.25 | 2.48 | 3982994 | 92930.41 | 7.92% |
| 2025-08-13 | 2.41 | 2.50 | 0.09 | 3.73% | 2.40 | 2.53 | 2528675 | 62344.75 | 5.03% |
| 2025-08-12 | 2.36 | 2.41 | 0.05 | 2.12% | 2.34 | 2.46 | 2030561 | 48876.48 | 4.04% |
| 2025-08-11 | 2.35 | 2.36 | -0.02 | -0.84% | 2.33 | 2.38 | 2064315 | 48654.29 | 4.10% |
| 2025-08-08 | 2.34 | 2.38 | 0.02 | 0.85% | 2.32 | 2.45 | 2615539 | 62495.39 | 5.20% |
| 2025-08-07 | 2.33 | 2.36 | 0.08 | 3.51% | 2.28 | 2.42 | 3849405 | 90438.04 | 7.65% |
| 2025-08-06 | 2.22 | 2.28 | 0.05 | 2.24% | 2.18 | 2.33 | 5164237 | 115849.22 | 10.26% |
| 2025-08-05 | 2.02 | 2.23 | 0.20 | 9.85% | 2.00 | 2.23 | 5229886 | 112180.47 | 10.39% |
| 2025-08-04 | 1.97 | 2.03 | 0.04 | 2.01% | 1.95 | 2.08 | 2147094 | 43502.46 | 4.27% |
| 2025-08-01 | 1.93 | 1.99 | 0.05 | 2.58% | 1.93 | 2.00 | 1348134 | 26546.74 | 2.68% |
| 2025-07-31 | 1.95 | 1.94 | -0.02 | -1.02% | 1.93 | 1.96 | 651751 | 12666.85 | 1.30% |
| 2025-07-30 | 1.96 | 1.96 | -0.01 | -0.51% | 1.95 | 1.97 | 684464 | 13396.74 | 1.36% |
| 2025-07-29 | 1.99 | 1.97 | -0.01 | -0.51% | 1.95 | 1.99 | 950263 | 18659.01 | 1.89% |
| 2025-07-28 | 2.00 | 1.98 | -0.02 | -1.00% | 1.97 | 2.00 | 989196 | 19603.97 | 1.97% |
| 2025-07-25 | 2.02 | 2.00 | -0.03 | -1.48% | 1.99 | 2.03 | 1155508 | 23187.59 | 2.30% |
| 2025-07-24 | 1.98 | 2.03 | 0.06 | 3.05% | 1.97 | 2.03 | 2070866 | 41668.79 | 4.12% |
| 2025-07-23 | 1.99 | 1.97 | -0.02 | -1.01% | 1.97 | 2.01 | 1018459 | 20256.44 | 2.02% |
| 2025-07-22 | 2.00 | 1.99 | -0.02 | -1.00% | 1.96 | 2.02 | 1362342 | 27068.24 | 2.71% |
| 2025-07-21 | 1.99 | 2.01 | 0.02 | 1.01% | 1.98 | 2.03 | 1291649 | 25934.75 | 2.57% |
| 2025-07-18 | 1.99 | 1.99 | 0.00 | 0.00% | 1.98 | 2.02 | 1062991 | 21224.48 | 2.11% |
| 2025-07-17 | 1.97 | 1.99 | 0.02 | 1.02% | 1.95 | 2.03 | 1264338 | 25203.27 | 2.51% |
| 2025-07-16 | 1.95 | 1.97 | 0.02 | 1.03% | 1.95 | 1.98 | 866519 | 17029.08 | 1.72% |
| 2025-07-15 | 1.97 | 1.95 | -0.03 | -1.52% | 1.94 | 1.98 | 998902 | 19502.76 | 1.99% |
| 2025-07-14 | 2.01 | 1.98 | -0.03 | -1.49% | 1.97 | 2.01 | 993051 | 19727.92 | 1.97% |
| 2025-07-11 | 1.99 | 2.01 | 0.02 | 1.01% | 1.93 | 2.01 | 2095604 | 41211.03 | 4.17% |
| 2025-07-10 | 2.03 | 1.99 | -0.05 | -2.45% | 1.97 | 2.03 | 2403104 | 47927.98 | 4.78% |
| 2025-07-09 | 2.06 | 2.04 | -0.03 | -1.45% | 2.03 | 2.08 | 1169548 | 23931.85 | 2.32% |
| 2025-07-08 | 2.05 | 2.07 | 0.01 | 0.49% | 2.04 | 2.07 | 1108364 | 22745.20 | 2.20% |
| 2025-07-07 | 2.04 | 2.06 | 0.01 | 0.49% | 2.03 | 2.07 | 635352 | 13037.04 | 1.26% |
| 2025-07-04 | 2.08 | 2.05 | -0.04 | -1.91% | 2.05 | 2.08 | 852501 | 17589.30 | 1.69% |
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
