(180305)股票行情
(180305)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 |
|---|
| 2025-12-15 | 3.969 | 3.972 | -0.023 | -0.58% | 3.960 | 3.995 | 19909 | 792.465 | 0.20% |
| 2025-12-12 | 3.987 | 3.995 | 0.009 | 0.23% | 3.987 | 4.012 | 19794 | 791.615 | 0.20% |
| 2025-12-11 | 3.969 | 3.986 | -0.007 | -0.18% | 3.969 | 4.010 | 16473 | 658.922 | 0.16% |
| 2025-12-10 | 3.961 | 3.993 | 0.017 | 0.43% | 3.961 | 4.060 | 20827 | 832.196 | 0.21% |
| 2025-12-09 | 3.967 | 3.976 | -0.015 | -0.38% | 3.967 | 3.995 | 17161 | 683.259 | 0.17% |
| 2025-12-08 | 3.999 | 3.991 | -0.009 | -0.23% | 3.960 | 4.001 | 24224 | 967.004 | 0.24% |
| 2025-12-05 | 4.028 | 4.000 | -0.007 | -0.17% | 3.986 | 4.068 | 22707 | 910.055 | 0.23% |
| 2025-12-04 | 4.018 | 4.007 | -0.005 | -0.12% | 3.988 | 4.028 | 12214 | 490.077 | 0.12% |
| 2025-12-03 | 3.966 | 4.012 | 0.045 | 1.13% | 3.966 | 4.020 | 15710 | 627.833 | 0.16% |
| 2025-12-02 | 3.983 | 3.967 | -0.015 | -0.38% | 3.958 | 3.983 | 15426 | 612.540 | 0.15% |
| 2025-12-01 | 3.980 | 3.982 | -0.016 | -0.40% | 3.926 | 3.992 | 14473 | 574.647 | 0.14% |
| 2025-11-28 | 4.021 | 3.998 | -0.023 | -0.57% | 3.982 | 4.035 | 15330 | 613.429 | 0.15% |
| 2025-11-27 | 4.030 | 4.021 | -0.009 | -0.22% | 4.019 | 4.045 | 13064 | 526.045 | 0.13% |
| 2025-11-26 | 4.003 | 4.030 | 0.028 | 0.70% | 4.003 | 4.038 | 15078 | 607.822 | 0.15% |
| 2025-11-25 | 4.005 | 4.002 | 0.021 | 0.53% | 3.981 | 4.038 | 16188 | 647.750 | 0.16% |
| 2025-11-24 | 3.968 | 3.981 | 0.013 | 0.33% | 3.968 | 3.999 | 15183 | 604.861 | 0.15% |
| 2025-11-21 | 3.995 | 3.968 | -0.027 | -0.68% | 3.951 | 3.999 | 12322 | 491.350 | 0.12% |
| 2025-11-20 | 3.998 | 3.995 | 0.006 | 0.15% | 3.965 | 4.008 | 13540 | 540.648 | 0.14% |
| 2025-11-19 | 4.012 | 3.989 | -0.042 | -1.04% | 3.964 | 4.047 | 15604 | 626.741 | 0.16% |
| 2025-11-18 | 4.069 | 4.031 | -0.032 | -0.79% | 4.021 | 4.069 | 17825 | 720.984 | 0.18% |
| 2025-11-17 | 4.145 | 4.143 | -0.002 | -0.05% | 4.115 | 4.160 | 22248 | 922.541 | 0.22% |
| 2025-11-14 | 4.090 | 4.145 | 0.054 | 1.32% | 4.075 | 4.161 | 27463 | 1133.998 | 0.27% |
| 2025-11-13 | 4.075 | 4.091 | 0.016 | 0.39% | 4.075 | 4.128 | 28855 | 1179.609 | 0.29% |
| 2025-11-12 | 4.044 | 4.075 | 0.018 | 0.44% | 4.044 | 4.080 | 18768 | 764.529 | 0.19% |
| 2025-11-11 | 4.027 | 4.057 | 0.027 | 0.67% | 4.027 | 4.080 | 23003 | 933.757 | 0.23% |
| 2025-11-10 | 3.994 | 4.030 | 0.035 | 0.88% | 3.990 | 4.052 | 20643 | 831.735 | 0.21% |
| 2025-11-07 | 4.000 | 3.995 | -0.012 | -0.30% | 3.989 | 4.012 | 13700 | 548.776 | 0.14% |
| 2025-11-06 | 3.952 | 4.007 | -0.002 | -0.05% | 3.952 | 4.022 | 12201 | 488.877 | 0.12% |
| 2025-11-05 | 4.000 | 4.009 | -0.002 | -0.05% | 3.981 | 4.030 | 19935 | 799.042 | 0.20% |
| 2025-11-04 | 4.031 | 4.011 | -0.021 | -0.52% | 3.995 | 4.031 | 15049 | 602.543 | 0.15% |
| 2025-11-03 | 4.022 | 4.032 | 0.005 | 0.12% | 3.995 | 4.066 | 19389 | 783.122 | 0.19% |
| 2025-10-31 | 4.036 | 4.027 | -0.011 | -0.27% | 4.011 | 4.055 | 14172 | 570.032 | 0.14% |
| 2025-10-30 | 4.054 | 4.038 | -0.001 | -0.02% | 4.014 | 4.054 | 22009 | 887.318 | 0.22% |
| 2025-10-29 | 4.007 | 4.039 | 0.031 | 0.77% | 3.989 | 4.044 | 23155 | 931.871 | 0.23% |
| 2025-10-28 | 3.985 | 4.008 | 0.022 | 0.55% | 3.978 | 4.012 | 21601 | 864.076 | 0.22% |
| 2025-10-27 | 3.998 | 3.986 | -0.009 | -0.23% | 3.973 | 4.000 | 20531 | 819.203 | 0.21% |
| 2025-10-24 | 3.963 | 3.995 | 0.032 | 0.81% | 3.939 | 3.996 | 11651 | 464.357 | 0.12% |
| 2025-10-23 | 3.920 | 3.963 | 0.043 | 1.10% | 3.912 | 3.967 | 19496 | 766.189 | 0.19% |
| 2025-10-22 | 3.926 | 3.920 | -0.006 | -0.15% | 3.913 | 3.949 | 9453 | 370.283 | 0.09% |
| 2025-10-21 | 3.962 | 3.926 | -0.036 | -0.91% | 3.910 | 3.963 | 13233 | 518.454 | 0.13% |
| 2025-10-20 | 4.011 | 3.962 | -0.032 | -0.80% | 3.954 | 4.025 | 16634 | 661.255 | 0.17% |
| 2025-10-17 | 3.978 | 3.994 | 0.000 | 0.00% | 3.970 | 4.014 | 24990 | 997.015 | 0.25% |
| 2025-10-16 | 4.000 | 3.994 | -0.006 | -0.15% | 3.961 | 4.000 | 15809 | 627.922 | 0.16% |
| 2025-10-15 | 4.019 | 4.000 | -0.020 | -0.50% | 4.000 | 4.019 | 11662 | 466.903 | 0.12% |
| 2025-10-14 | 4.022 | 4.020 | -0.014 | -0.35% | 4.011 | 4.036 | 12348 | 496.992 | 0.12% |
| 2025-10-13 | 4.033 | 4.034 | 0.010 | 0.25% | 3.928 | 4.055 | 14133 | 569.698 | 0.14% |
| 2025-10-10 | 4.013 | 4.024 | 0.003 | 0.07% | 4.013 | 4.038 | 12523 | 503.948 | 0.13% |
| 2025-10-09 | 4.013 | 4.021 | -0.016 | -0.40% | 4.006 | 4.041 | 12862 | 518.734 | 0.13% |
| 2025-09-30 | 4.022 | 4.037 | 0.005 | 0.12% | 4.022 | 4.043 | 8772 | 353.939 | 0.09% |
| 2025-09-29 | 4.039 | 4.032 | -0.008 | -0.20% | 4.012 | 4.044 | 10672 | 430.339 | 0.11% |
| 2025-09-26 | 4.033 | 4.040 | 0.002 | 0.05% | 4.002 | 4.076 | 19475 | 787.499 | 0.19% |
| 2025-09-25 | 4.051 | 4.038 | -0.029 | -0.71% | 4.032 | 4.066 | 15040 | 607.206 | 0.15% |
| 2025-09-24 | 4.099 | 4.067 | -0.036 | -0.88% | 4.050 | 4.099 | 13634 | 556.420 | 0.14% |
| 2025-09-23 | 4.060 | 4.103 | 0.042 | 1.03% | 4.040 | 4.110 | 13556 | 550.573 | 0.14% |
| 2025-09-22 | 4.070 | 4.061 | -0.017 | -0.42% | 4.038 | 4.070 | 9929 | 403.006 | 0.10% |
| 2025-09-19 | 4.076 | 4.078 | 0.002 | 0.05% | 4.066 | 4.078 | 10490 | 427.097 | 0.10% |
| 2025-09-18 | 4.057 | 4.076 | 0.019 | 0.47% | 4.057 | 4.080 | 10805 | 439.947 | 0.11% |
| 2025-09-17 | 4.065 | 4.057 | -0.006 | -0.15% | 4.055 | 4.076 | 11614 | 471.351 | 0.12% |
| 2025-09-16 | 4.049 | 4.063 | 0.013 | 0.32% | 4.040 | 4.070 | 14931 | 605.399 | 0.15% |
| 2025-09-15 | 4.022 | 4.050 | 0.020 | 0.50% | 4.018 | 4.050 | 9329 | 376.289 | 0.09% |
| 2025-09-12 | 4.022 | 4.030 | 0.012 | 0.30% | 4.015 | 4.040 | 15270 | 614.954 | 0.15% |
| 2025-09-11 | 4.031 | 4.018 | -0.012 | -0.30% | 4.014 | 4.044 | 9077 | 365.047 | 0.09% |
| 2025-09-10 | 4.035 | 4.030 | -0.003 | -0.07% | 4.022 | 4.068 | 13549 | 545.879 | 0.14% |
| 2025-09-09 | 4.022 | 4.033 | 0.004 | 0.10% | 4.015 | 4.037 | 12938 | 521.372 | 0.13% |
| 2025-09-08 | 4.049 | 4.029 | -0.020 | -0.49% | 4.011 | 4.049 | 15007 | 604.927 | 0.15% |
| 2025-09-05 | 4.066 | 4.049 | -0.017 | -0.42% | 4.041 | 4.088 | 16885 | 684.252 | 0.17% |
| 2025-09-04 | 4.055 | 4.066 | 0.000 | 0.00% | 4.055 | 4.078 | 23356 | 950.731 | 0.23% |
| 2025-09-03 | 4.057 | 4.066 | 0.015 | 0.37% | 4.044 | 4.090 | 17345 | 703.010 | 0.17% |
| 2025-09-02 | 4.022 | 4.051 | 0.014 | 0.35% | 4.002 | 4.059 | 27876 | 1127.487 | 0.28% |
| 2025-09-01 | 4.062 | 4.037 | -0.031 | -0.76% | 4.033 | 4.065 | 15585 | 629.729 | 0.16% |
| 2025-08-29 | 4.048 | 4.068 | 0.028 | 0.69% | 4.040 | 4.076 | 21503 | 872.619 | 0.22% |
| 2025-08-28 | 4.033 | 4.040 | 0.007 | 0.17% | 4.031 | 4.050 | 22693 | 917.706 | 0.23% |
| 2025-08-27 | 4.033 | 4.033 | -0.002 | -0.05% | 4.024 | 4.043 | 23767 | 958.052 | 0.24% |
| 2025-08-26 | 4.000 | 4.035 | 0.029 | 0.72% | 3.989 | 4.048 | 22185 | 893.626 | 0.22% |
| 2025-08-25 | 4.024 | 4.006 | -0.019 | -0.47% | 3.986 | 4.024 | 40662 | 1627.368 | 0.41% |
| 2025-08-22 | 4.043 | 4.025 | -0.008 | -0.20% | 4.009 | 4.046 | 15031 | 605.870 | 0.15% |
| 2025-08-21 | 4.022 | 4.033 | 0.023 | 0.57% | 4.009 | 4.050 | 18041 | 726.388 | 0.18% |
| 2025-08-20 | 3.978 | 4.010 | 0.032 | 0.80% | 3.978 | 4.050 | 35958 | 1448.596 | 0.36% |
| 2025-08-19 | 3.964 | 3.978 | 0.013 | 0.33% | 3.938 | 3.986 | 44039 | 1749.192 | 0.44% |
| 2025-08-18 | 4.044 | 3.965 | -0.087 | -2.15% | 3.960 | 4.044 | 32775 | 1304.922 | 0.33% |
深证大盘股票行情在线 K线走势图
(180305)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
