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 |
|---|
| 2025-09-15 | 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% |
| 2025-07-03 | 2.08 | 2.09 | 0.02 | 0.97% | 2.07 | 2.12 | 783224 | 16392.01 | 1.56% |
| 2025-07-02 | 2.08 | 2.07 | -0.02 | -0.96% | 2.06 | 2.09 | 694880 | 14395.41 | 1.38% |
| 2025-07-01 | 2.10 | 2.09 | -0.01 | -0.48% | 2.07 | 2.10 | 594871 | 12392.86 | 1.18% |
| 2025-06-30 | 2.11 | 2.10 | 0.00 | 0.00% | 2.08 | 2.11 | 635720 | 13313.87 | 1.26% |
| 2025-06-27 | 2.09 | 2.10 | 0.02 | 0.96% | 2.08 | 2.12 | 942823 | 19793.52 | 1.87% |
| 2025-06-26 | 2.11 | 2.08 | -0.03 | -1.42% | 2.07 | 2.12 | 788284 | 16488.07 | 1.58% |
| 2025-06-25 | 2.10 | 2.11 | 0.00 | 0.00% | 2.08 | 2.12 | 902567 | 18971.84 | 1.81% |
| 2025-06-24 | 2.09 | 2.11 | 0.05 | 2.43% | 2.08 | 2.14 | 1276059 | 26888.84 | 2.56% |
| 2025-06-23 | 2.03 | 2.06 | 0.01 | 0.49% | 2.01 | 2.07 | 604108 | 12356.97 | 1.21% |
| 2025-06-20 | 2.03 | 2.05 | 0.01 | 0.49% | 2.03 | 2.06 | 718115 | 14682.72 | 1.44% |
| 2025-06-19 | 2.08 | 2.04 | -0.03 | -1.45% | 2.03 | 2.08 | 920589 | 18870.03 | 1.84% |
| 2025-06-18 | 2.10 | 2.07 | -0.06 | -2.82% | 2.06 | 2.11 | 1111559 | 23101.78 | 2.23% |
| 2025-06-17 | 2.10 | 2.13 | 0.02 | 0.95% | 2.09 | 2.18 | 1198360 | 25475.90 | 2.40% |
| 2025-06-16 | 2.08 | 2.11 | 0.01 | 0.48% | 2.07 | 2.12 | 681699 | 14290.79 | 1.37% |
| 2025-06-13 | 2.20 | 2.10 | -0.10 | -4.55% | 2.09 | 2.20 | 1563403 | 33240.77 | 3.13% |
| 2025-06-12 | 2.20 | 2.20 | -0.01 | -0.45% | 2.17 | 2.22 | 1316726 | 28900.90 | 2.64% |
| 2025-06-11 | 2.18 | 2.21 | 0.05 | 2.31% | 2.18 | 2.25 | 1888567 | 41845.79 | 3.78% |
| 2025-06-10 | 2.19 | 2.16 | -0.04 | -1.82% | 2.15 | 2.27 | 2716482 | 59789.54 | 5.44% |
| 2025-06-09 | 2.06 | 2.20 | 0.15 | 7.32% | 2.05 | 2.26 | 4139935 | 91034.78 | 8.29% |
| 2025-06-06 | 2.04 | 2.05 | 0.01 | 0.49% | 2.02 | 2.06 | 633095 | 12944.83 | 1.27% |
| 2025-06-05 | 2.06 | 2.04 | -0.01 | -0.49% | 2.02 | 2.06 | 649931 | 13216.43 | 1.30% |
| 2025-06-04 | 2.03 | 2.05 | 0.02 | 0.99% | 2.01 | 2.07 | 853039 | 17424.91 | 1.71% |
| 2025-06-03 | 2.04 | 2.03 | -0.03 | -1.46% | 2.01 | 2.05 | 1082971 | 21844.79 | 2.17% |
| 2025-05-30 | 2.14 | 2.06 | -0.08 | -3.74% | 2.05 | 2.15 | 1474148 | 30579.85 | 2.95% |
| 2025-05-29 | 2.07 | 2.14 | 0.06 | 2.88% | 2.05 | 2.18 | 1784074 | 38252.53 | 3.57% |
| 2025-05-28 | 2.11 | 2.08 | -0.02 | -0.95% | 2.06 | 2.15 | 1156686 | 24299.67 | 2.32% |
| 2025-05-27 | 2.09 | 2.10 | 0.00 | 0.00% | 2.06 | 2.10 | 1006480 | 20956.45 | 2.02% |
| 2025-05-26 | 2.14 | 2.10 | -0.07 | -3.23% | 2.07 | 2.15 | 1457959 | 30606.38 | 2.92% |
深证大盘股票行情在线 K线走势图
