180305(180305)股票行情
180305(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 |
|---|
| 2026-04-13 | 3.896 | 3.889 | -0.031 | -0.79% | 3.850 | 3.920 | 21488 | 837.151 | 0.21% |
| 2026-04-10 | 3.900 | 3.920 | 0.018 | 0.46% | 3.882 | 3.950 | 23298 | 913.229 | 0.23% |
| 2026-04-09 | 3.900 | 3.902 | 0.002 | 0.05% | 3.868 | 3.902 | 17557 | 681.400 | 0.18% |
| 2026-04-08 | 3.847 | 3.900 | 0.075 | 1.96% | 3.802 | 3.900 | 30965 | 1196.281 | 0.31% |
| 2026-04-07 | 3.781 | 3.825 | 0.045 | 1.19% | 3.780 | 3.872 | 30309 | 1157.146 | 0.30% |
| 2026-04-03 | 3.761 | 3.780 | 0.019 | 0.51% | 3.691 | 3.780 | 33230 | 1235.023 | 0.33% |
| 2026-04-02 | 3.767 | 3.761 | -0.008 | -0.21% | 3.748 | 3.784 | 18970 | 714.256 | 0.19% |
| 2026-04-01 | 3.800 | 3.769 | -0.030 | -0.79% | 3.750 | 3.808 | 26529 | 1001.821 | 0.27% |
| 2026-03-31 | 3.810 | 3.799 | -0.006 | -0.16% | 3.799 | 3.831 | 19605 | 747.999 | 0.20% |
| 2026-03-30 | 3.800 | 3.805 | 0.005 | 0.13% | 3.788 | 3.815 | 36155 | 1374.796 | 0.36% |
| 2026-03-27 | 3.831 | 3.800 | -0.030 | -0.78% | 3.788 | 3.851 | 31819 | 1213.825 | 0.32% |
| 2026-03-26 | 3.891 | 3.830 | -0.061 | -1.57% | 3.828 | 3.900 | 26637 | 1029.292 | 0.27% |
| 2026-03-25 | 3.893 | 3.891 | 0.002 | 0.05% | 3.864 | 3.893 | 20416 | 791.640 | 0.20% |
| 2026-03-24 | 3.856 | 3.889 | 0.029 | 0.75% | 3.856 | 3.890 | 17917 | 693.904 | 0.18% |
| 2026-03-23 | 3.943 | 3.860 | -0.083 | -2.10% | 3.856 | 3.943 | 18064 | 701.571 | 0.18% |
| 2026-03-20 | 3.943 | 3.943 | 0.008 | 0.20% | 3.920 | 3.965 | 12666 | 501.471 | 0.13% |
| 2026-03-19 | 3.924 | 3.935 | 0.015 | 0.38% | 3.900 | 3.942 | 17954 | 707.036 | 0.18% |
| 2026-03-18 | 3.957 | 3.920 | -0.041 | -1.04% | 3.920 | 3.969 | 23714 | 936.525 | 0.24% |
| 2026-03-17 | 3.997 | 3.961 | -0.040 | -1.00% | 3.960 | 4.018 | 29175 | 1162.019 | 0.29% |
| 2026-03-16 | 4.166 | 4.001 | -0.133 | -3.22% | 3.992 | 4.166 | 26525 | 1069.091 | 0.27% |
| 2026-03-13 | 4.149 | 4.134 | -0.014 | -0.34% | 4.117 | 4.195 | 12875 | 534.314 | 0.13% |
| 2026-03-12 | 4.208 | 4.148 | -0.047 | -1.12% | 4.138 | 4.260 | 17478 | 730.406 | 0.17% |
| 2026-03-11 | 4.163 | 4.195 | 0.032 | 0.77% | 4.153 | 4.210 | 17057 | 711.963 | 0.17% |
| 2026-03-10 | 4.101 | 4.163 | 0.061 | 1.49% | 4.101 | 4.182 | 22662 | 942.920 | 0.23% |
| 2026-03-09 | 4.101 | 4.102 | 0.002 | 0.05% | 4.058 | 4.110 | 24881 | 1014.030 | 0.25% |
| 2026-03-06 | 4.153 | 4.100 | -0.052 | -1.25% | 4.086 | 4.172 | 21714 | 894.071 | 0.22% |
| 2026-03-05 | 4.185 | 4.152 | -0.033 | -0.79% | 4.152 | 4.195 | 15888 | 664.608 | 0.16% |
| 2026-03-04 | 4.229 | 4.185 | -0.045 | -1.06% | 4.171 | 4.229 | 15745 | 659.896 | 0.16% |
| 2026-03-03 | 4.197 | 4.230 | 0.008 | 0.19% | 4.195 | 4.231 | 19127 | 807.380 | 0.19% |
| 2026-03-02 | 4.243 | 4.222 | -0.022 | -0.52% | 4.207 | 4.269 | 14426 | 610.031 | 0.14% |
| 2026-02-27 | 4.268 | 4.244 | -0.026 | -0.61% | 4.228 | 4.268 | 9143 | 387.997 | 0.09% |
| 2026-02-26 | 4.306 | 4.270 | -0.020 | -0.47% | 4.233 | 4.307 | 13950 | 592.283 | 0.14% |
| 2026-02-25 | 4.293 | 4.290 | -0.017 | -0.39% | 4.273 | 4.320 | 11997 | 515.170 | 0.12% |
| 2026-02-24 | 4.277 | 4.307 | 0.014 | 0.33% | 4.266 | 4.308 | 15588 | 666.250 | 0.16% |
| 2026-02-13 | 4.272 | 4.293 | 0.005 | 0.12% | 4.261 | 4.301 | 18894 | 810.104 | 0.19% |
| 2026-02-12 | 4.319 | 4.288 | -0.031 | -0.72% | 4.275 | 4.324 | 15951 | 688.297 | 0.16% |
| 2026-02-11 | 4.260 | 4.319 | 0.033 | 0.77% | 4.260 | 4.343 | 16593 | 714.992 | 0.17% |
| 2026-02-10 | 4.231 | 4.286 | 0.054 | 1.28% | 4.200 | 4.290 | 16960 | 715.586 | 0.17% |
| 2026-02-09 | 4.272 | 4.232 | -0.046 | -1.08% | 4.230 | 4.272 | 13186 | 561.310 | 0.13% |
| 2026-02-06 | 4.315 | 4.278 | -0.038 | -0.88% | 4.263 | 4.315 | 15048 | 643.432 | 0.15% |
| 2026-02-05 | 4.285 | 4.316 | 0.031 | 0.72% | 4.252 | 4.320 | 12262 | 526.227 | 0.12% |
| 2026-02-04 | 4.285 | 4.285 | 0.000 | 0.00% | 4.274 | 4.309 | 17959 | 770.369 | 0.18% |
| 2026-02-03 | 4.283 | 4.285 | 0.001 | 0.02% | 4.281 | 4.297 | 12949 | 554.610 | 0.13% |
| 2026-02-02 | 4.323 | 4.284 | -0.065 | -1.49% | 4.283 | 4.351 | 12503 | 537.331 | 0.13% |
| 2026-01-30 | 4.398 | 4.349 | -0.049 | -1.11% | 4.327 | 4.419 | 21167 | 922.784 | 0.21% |
| 2026-01-29 | 4.252 | 4.398 | 0.132 | 3.09% | 4.252 | 4.443 | 24239 | 1052.067 | 0.24% |
| 2026-01-28 | 4.254 | 4.266 | 0.011 | 0.26% | 4.235 | 4.275 | 22229 | 946.849 | 0.22% |
| 2026-01-27 | 4.238 | 4.255 | -0.004 | -0.09% | 4.226 | 4.263 | 29329 | 1244.833 | 0.29% |
| 2026-01-26 | 4.270 | 4.259 | -0.011 | -0.26% | 4.206 | 4.273 | 35850 | 1525.559 | 0.36% |
| 2026-01-23 | 4.152 | 4.270 | 0.082 | 1.96% | 4.152 | 4.314 | 33689 | 1435.864 | 0.34% |
| 2026-01-22 | 4.079 | 4.188 | 0.079 | 1.92% | 4.079 | 4.222 | 22744 | 953.057 | 0.23% |
| 2026-01-21 | 4.102 | 4.109 | 0.027 | 0.66% | 4.047 | 4.128 | 33923 | 1390.509 | 0.34% |
| 2026-01-20 | 4.051 | 4.082 | 0.031 | 0.77% | 4.031 | 4.091 | 21601 | 878.217 | 0.22% |
| 2026-01-19 | 4.050 | 4.051 | 0.001 | 0.02% | 4.021 | 4.062 | 17178 | 693.917 | 0.17% |
| 2026-01-16 | 4.039 | 4.050 | 0.013 | 0.32% | 4.013 | 4.052 | 19022 | 767.338 | 0.19% |
| 2026-01-15 | 4.042 | 4.037 | -0.005 | -0.12% | 4.001 | 4.065 | 16824 | 680.851 | 0.17% |
| 2026-01-14 | 4.008 | 4.042 | 0.002 | 0.05% | 4.008 | 4.058 | 23769 | 961.337 | 0.24% |
| 2026-01-13 | 4.015 | 4.040 | 0.002 | 0.05% | 4.013 | 4.090 | 21919 | 887.562 | 0.22% |
| 2026-01-12 | 4.050 | 4.038 | -0.004 | -0.10% | 3.998 | 4.067 | 27417 | 1106.887 | 0.27% |
| 2026-01-09 | 4.029 | 4.042 | 0.014 | 0.35% | 4.029 | 4.064 | 52415 | 2120.275 | 0.52% |
| 2026-01-08 | 4.078 | 4.028 | -0.030 | -0.74% | 4.020 | 4.081 | 25050 | 1013.468 | 0.25% |
| 2026-01-07 | 4.020 | 4.058 | 0.033 | 0.82% | 3.985 | 4.069 | 17703 | 716.201 | 0.18% |
| 2026-01-06 | 4.030 | 4.025 | 0.006 | 0.15% | 3.972 | 4.042 | 17206 | 692.304 | 0.17% |
| 2026-01-05 | 4.016 | 4.019 | 0.017 | 0.42% | 3.962 | 4.020 | 18718 | 751.319 | 0.19% |
| 2025-12-31 | 4.000 | 4.002 | 0.021 | 0.53% | 3.913 | 4.017 | 13787 | 544.662 | 0.14% |
| 2025-12-30 | 3.997 | 3.981 | -0.017 | -0.43% | 3.918 | 3.997 | 22154 | 880.339 | 0.22% |
| 2025-12-29 | 3.948 | 3.998 | 0.010 | 0.25% | 3.948 | 4.005 | 21433 | 856.674 | 0.21% |
| 2025-12-26 | 4.001 | 3.988 | -0.012 | -0.30% | 3.977 | 4.002 | 12041 | 480.293 | 0.12% |
| 2025-12-25 | 3.972 | 4.000 | 0.039 | 0.98% | 3.921 | 4.027 | 27720 | 1108.795 | 0.28% |
| 2025-12-24 | 3.936 | 3.961 | 0.075 | 1.93% | 3.850 | 3.965 | 23668 | 931.289 | 0.24% |
| 2025-12-23 | 3.979 | 3.886 | -0.035 | -0.89% | 3.879 | 3.980 | 16693 | 649.392 | 0.17% |
| 2025-12-22 | 3.893 | 3.921 | -0.011 | -0.28% | 3.885 | 3.929 | 16644 | 650.868 | 0.17% |
| 2025-12-19 | 3.901 | 3.932 | 0.011 | 0.28% | 3.845 | 3.945 | 20506 | 794.263 | 0.21% |
| 2025-12-18 | 3.950 | 3.921 | -0.029 | -0.73% | 3.901 | 3.950 | 23236 | 909.968 | 0.23% |
| 2025-12-17 | 3.960 | 3.950 | -0.010 | -0.25% | 3.934 | 3.961 | 14500 | 571.910 | 0.14% |
| 2025-12-16 | 3.975 | 3.960 | -0.012 | -0.30% | 3.938 | 3.975 | 13527 | 534.154 | 0.14% |
| 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% |
深证大盘股票行情在线 K线走势图
180305(180305)股票查询
沪市涨幅前二十
上海DDX数据获取失败，请稍后重试
深市涨幅前二十
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
创业板BBD数据获取失败，请稍后重试
