招商蛇口(001979)股票行情
招商蛇口(001979)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 |
|---|
| 2025-08-22 | 9.18 | 9.17 | -0.01 | -0.11% | 9.10 | 9.21 | 446973 | 40871.89 | 0.53% |
| 2025-08-21 | 9.21 | 9.18 | -0.06 | -0.65% | 9.16 | 9.27 | 429381 | 39569.95 | 0.51% |
| 2025-08-20 | 9.13 | 9.24 | 0.06 | 0.65% | 9.08 | 9.25 | 602752 | 55451.04 | 0.71% |
| 2025-08-19 | 9.10 | 9.18 | 0.13 | 1.44% | 9.09 | 9.23 | 766217 | 70237.36 | 0.91% |
| 2025-08-18 | 9.16 | 9.05 | -0.12 | -1.31% | 9.03 | 9.20 | 744186 | 67655.96 | 0.88% |
| 2025-08-15 | 8.90 | 9.17 | 0.27 | 3.03% | 8.89 | 9.19 | 945165 | 86256.09 | 1.12% |
| 2025-08-14 | 8.85 | 8.90 | 0.06 | 0.68% | 8.84 | 9.09 | 726705 | 65180.11 | 0.86% |
| 2025-08-13 | 8.89 | 8.84 | -0.03 | -0.34% | 8.82 | 8.91 | 346952 | 30721.35 | 0.41% |
| 2025-08-12 | 8.90 | 8.87 | -0.02 | -0.22% | 8.83 | 8.94 | 356511 | 31672.74 | 0.42% |
| 2025-08-11 | 8.94 | 8.89 | 0.02 | 0.23% | 8.88 | 9.00 | 396160 | 35340.34 | 0.47% |
| 2025-08-08 | 8.86 | 8.87 | 0.00 | 0.00% | 8.82 | 8.89 | 299055 | 26503.21 | 0.35% |
| 2025-08-07 | 8.75 | 8.87 | 0.09 | 1.03% | 8.72 | 8.90 | 516436 | 45566.42 | 0.61% |
| 2025-08-06 | 8.75 | 8.78 | 0.00 | 0.00% | 8.72 | 8.80 | 306089 | 26807.21 | 0.36% |
| 2025-08-05 | 8.69 | 8.78 | 0.09 | 1.04% | 8.68 | 8.80 | 533264 | 46718.59 | 0.63% |
| 2025-08-04 | 8.66 | 8.69 | 0.03 | 0.35% | 8.62 | 8.70 | 395975 | 34271.23 | 0.47% |
| 2025-08-01 | 8.70 | 8.66 | -0.04 | -0.46% | 8.65 | 8.73 | 517477 | 44921.08 | 0.61% |
| 2025-07-31 | 9.18 | 8.70 | -0.52 | -5.64% | 8.67 | 9.22 | 1542789 | 136236.36 | 1.82% |
| 2025-07-30 | 9.33 | 9.22 | -0.13 | -1.39% | 9.19 | 9.49 | 848536 | 79182.34 | 1.00% |
| 2025-07-29 | 9.35 | 9.35 | -0.04 | -0.43% | 9.27 | 9.43 | 464577 | 43459.27 | 0.55% |
| 2025-07-28 | 9.33 | 9.39 | 0.01 | 0.11% | 9.16 | 9.43 | 785296 | 73156.04 | 0.93% |
| 2025-07-25 | 9.15 | 9.38 | 0.21 | 2.29% | 9.13 | 9.40 | 1168227 | 108816.54 | 1.38% |
| 2025-07-24 | 8.93 | 9.17 | 0.21 | 2.34% | 8.91 | 9.26 | 1014104 | 92545.25 | 1.20% |
| 2025-07-23 | 8.99 | 8.96 | -0.04 | -0.44% | 8.93 | 9.14 | 670560 | 60465.82 | 0.79% |
| 2025-07-22 | 8.85 | 9.00 | 0.16 | 1.81% | 8.76 | 9.01 | 743985 | 66280.85 | 0.88% |
| 2025-07-21 | 8.81 | 8.84 | 0.03 | 0.34% | 8.77 | 8.86 | 421473 | 37165.29 | 0.50% |
| 2025-07-18 | 8.71 | 8.81 | 0.11 | 1.26% | 8.70 | 8.86 | 527384 | 46326.83 | 0.62% |
| 2025-07-17 | 8.68 | 8.70 | 0.03 | 0.35% | 8.68 | 8.73 | 465634 | 40522.14 | 0.55% |
| 2025-07-16 | 8.93 | 8.86 | -0.07 | -0.78% | 8.82 | 8.97 | 609257 | 54063.55 | 0.72% |
| 2025-07-15 | 9.04 | 8.93 | -0.10 | -1.11% | 8.86 | 9.06 | 719160 | 64224.68 | 0.85% |
| 2025-07-14 | 9.17 | 9.03 | -0.14 | -1.53% | 9.02 | 9.20 | 509667 | 46266.26 | 0.60% |
| 2025-07-11 | 9.25 | 9.17 | -0.08 | -0.86% | 9.15 | 9.29 | 610838 | 56213.35 | 0.72% |
| 2025-07-10 | 8.99 | 9.25 | 0.27 | 3.01% | 8.96 | 9.30 | 1083640 | 99467.30 | 1.28% |
| 2025-07-09 | 8.97 | 8.98 | 0.01 | 0.11% | 8.94 | 9.06 | 551831 | 49690.54 | 0.65% |
| 2025-07-08 | 8.94 | 8.97 | 0.01 | 0.11% | 8.90 | 9.02 | 738919 | 66306.48 | 0.87% |
| 2025-07-07 | 8.71 | 8.96 | 0.26 | 2.99% | 8.69 | 9.00 | 1278339 | 113974.20 | 1.51% |
| 2025-07-04 | 8.72 | 8.70 | 0.00 | 0.00% | 8.68 | 8.75 | 323321 | 28173.49 | 0.38% |
| 2025-07-03 | 8.71 | 8.70 | -0.02 | -0.23% | 8.68 | 8.81 | 470354 | 41093.78 | 0.56% |
| 2025-07-02 | 8.65 | 8.72 | 0.09 | 1.04% | 8.60 | 8.73 | 506460 | 43828.41 | 0.60% |
| 2025-07-01 | 8.77 | 8.63 | -0.14 | -1.60% | 8.63 | 8.79 | 498302 | 43193.23 | 0.59% |
| 2025-06-30 | 8.72 | 8.77 | 0.05 | 0.57% | 8.70 | 8.81 | 325364 | 28517.99 | 0.38% |
| 2025-06-27 | 8.74 | 8.72 | -0.02 | -0.23% | 8.72 | 8.82 | 373654 | 32742.64 | 0.44% |
| 2025-06-26 | 8.75 | 8.74 | -0.01 | -0.11% | 8.71 | 8.82 | 425121 | 37169.10 | 0.50% |
| 2025-06-25 | 8.70 | 8.75 | 0.05 | 0.57% | 8.66 | 8.76 | 454270 | 39626.66 | 0.54% |
| 2025-06-24 | 8.56 | 8.70 | 0.14 | 1.64% | 8.52 | 8.71 | 470570 | 40637.16 | 0.56% |
| 2025-06-23 | 8.47 | 8.56 | 0.03 | 0.35% | 8.43 | 8.59 | 404933 | 34545.66 | 0.48% |
| 2025-06-20 | 8.52 | 8.53 | 0.02 | 0.24% | 8.45 | 8.57 | 412463 | 35096.12 | 0.49% |
| 2025-06-19 | 8.63 | 8.51 | -0.15 | -1.73% | 8.50 | 8.65 | 419968 | 35933.92 | 0.50% |
| 2025-06-18 | 8.78 | 8.66 | -0.12 | -1.37% | 8.62 | 8.80 | 411490 | 35671.80 | 0.49% |
| 2025-06-17 | 8.89 | 8.78 | -0.14 | -1.57% | 8.75 | 8.90 | 527482 | 46495.31 | 0.62% |
| 2025-06-16 | 8.52 | 8.92 | 0.41 | 4.82% | 8.52 | 8.95 | 1621668 | 142581.55 | 1.92% |
| 2025-06-13 | 8.60 | 8.51 | -0.12 | -1.39% | 8.49 | 8.62 | 491441 | 41975.00 | 0.58% |
| 2025-06-12 | 8.67 | 8.63 | -0.05 | -0.58% | 8.61 | 8.67 | 317488 | 27393.08 | 0.38% |
| 2025-06-11 | 8.62 | 8.68 | 0.05 | 0.58% | 8.61 | 8.70 | 373351 | 32384.52 | 0.44% |
| 2025-06-10 | 8.69 | 8.63 | -0.06 | -0.69% | 8.60 | 8.75 | 465517 | 40367.11 | 0.55% |
| 2025-06-09 | 8.67 | 8.69 | 0.03 | 0.35% | 8.61 | 8.73 | 389080 | 33743.27 | 0.46% |
| 2025-06-06 | 8.65 | 8.66 | 0.02 | 0.23% | 8.62 | 8.70 | 343047 | 29694.28 | 0.41% |
| 2025-06-05 | 8.62 | 8.64 | 0.02 | 0.23% | 8.60 | 8.70 | 374172 | 32329.90 | 0.44% |
| 2025-06-04 | 8.59 | 8.62 | 0.03 | 0.35% | 8.58 | 8.64 | 341280 | 29378.35 | 0.40% |
| 2025-06-03 | 8.64 | 8.59 | -0.09 | -1.04% | 8.57 | 8.67 | 577562 | 49694.68 | 0.68% |
| 2025-05-30 | 8.71 | 8.68 | -0.06 | -0.69% | 8.65 | 8.75 | 365815 | 31818.49 | 0.43% |
| 2025-05-29 | 8.71 | 8.74 | 0.01 | 0.11% | 8.68 | 8.76 | 312212 | 27264.23 | 0.37% |
| 2025-05-28 | 8.70 | 8.73 | 0.03 | 0.34% | 8.66 | 8.80 | 388104 | 33928.97 | 0.46% |
| 2025-05-27 | 8.69 | 8.70 | 0.01 | 0.12% | 8.68 | 8.73 | 251911 | 21917.01 | 0.30% |
| 2025-05-26 | 8.70 | 8.69 | -0.02 | -0.23% | 8.62 | 8.74 | 454492 | 39421.53 | 0.54% |
| 2025-05-23 | 8.73 | 8.71 | -0.06 | -0.68% | 8.70 | 8.80 | 387184 | 33874.05 | 0.46% |
| 2025-05-22 | 8.88 | 8.77 | -0.12 | -1.35% | 8.73 | 8.89 | 598581 | 52610.86 | 0.71% |
| 2025-05-21 | 8.98 | 8.89 | -0.10 | -1.11% | 8.88 | 8.99 | 550781 | 49059.27 | 0.65% |
| 2025-05-20 | 8.97 | 8.99 | 0.01 | 0.11% | 8.94 | 9.01 | 362339 | 32500.99 | 0.43% |
| 2025-05-19 | 8.89 | 8.98 | 0.07 | 0.79% | 8.88 | 9.05 | 438801 | 39361.92 | 0.52% |
| 2025-05-16 | 9.00 | 8.91 | -0.09 | -1.00% | 8.87 | 9.02 | 590162 | 52600.93 | 0.70% |
| 2025-05-15 | 9.05 | 9.00 | -0.07 | -0.77% | 8.99 | 9.08 | 374961 | 33814.09 | 0.44% |
| 2025-05-14 | 9.05 | 9.07 | 0.02 | 0.22% | 8.98 | 9.12 | 602384 | 54461.45 | 0.71% |
| 2025-05-13 | 9.06 | 9.05 | 0.01 | 0.11% | 9.02 | 9.08 | 392736 | 35554.72 | 0.46% |
| 2025-05-12 | 9.03 | 9.04 | 0.03 | 0.33% | 8.99 | 9.04 | 488124 | 44002.23 | 0.58% |
| 2025-05-09 | 9.19 | 9.01 | -0.18 | -1.96% | 8.97 | 9.20 | 952499 | 86194.39 | 1.13% |
| 2025-05-08 | 9.21 | 9.19 | -0.07 | -0.76% | 9.17 | 9.27 | 720720 | 66313.02 | 0.85% |
| 2025-05-07 | 9.35 | 9.26 | 0.10 | 1.09% | 9.22 | 9.41 | 919987 | 85690.67 | 1.09% |
| 2025-05-06 | 9.15 | 9.16 | 0.01 | 0.11% | 9.08 | 9.17 | 551471 | 50395.50 | 0.65% |
| 2025-04-30 | 9.15 | 9.15 | 0.05 | 0.55% | 9.10 | 9.27 | 526371 | 48310.62 | 0.62% |
| 2025-04-29 | 9.10 | 9.10 | 0.01 | 0.11% | 9.06 | 9.15 | 413055 | 37584.24 | 0.49% |
深证大盘股票行情在线 K线走势图
