(180502)股票行情
(180502)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 |
|---|
| 2025-12-17 | 3.468 | 3.499 | -0.009 | -0.26% | 3.445 | 3.560 | 16810 | 588.333 | 0.34% |
| 2025-12-16 | 3.500 | 3.508 | -0.003 | -0.09% | 3.460 | 3.567 | 15836 | 555.528 | 0.32% |
| 2025-12-15 | 3.570 | 3.511 | -0.028 | -0.79% | 3.504 | 3.570 | 10926 | 384.802 | 0.22% |
| 2025-12-12 | 3.536 | 3.539 | 0.003 | 0.08% | 3.521 | 3.568 | 4287 | 151.865 | 0.09% |
| 2025-12-11 | 3.549 | 3.536 | -0.014 | -0.39% | 3.518 | 3.549 | 7687 | 272.173 | 0.15% |
| 2025-12-10 | 3.477 | 3.550 | 0.080 | 2.31% | 3.421 | 3.799 | 20583 | 717.528 | 0.41% |
| 2025-12-09 | 3.459 | 3.470 | -0.010 | -0.29% | 3.447 | 3.479 | 14775 | 512.811 | 0.30% |
| 2025-12-08 | 3.504 | 3.480 | -0.033 | -0.94% | 3.480 | 3.512 | 20129 | 703.997 | 0.40% |
| 2025-12-05 | 3.501 | 3.513 | -0.009 | -0.26% | 3.500 | 3.524 | 1027 | 36.124 | 0.02% |
| 2025-12-04 | 3.526 | 3.522 | -0.010 | -0.28% | 3.495 | 3.531 | 8288 | 291.027 | 0.17% |
| 2025-12-03 | 3.545 | 3.532 | -0.018 | -0.51% | 3.522 | 3.558 | 7948 | 281.282 | 0.16% |
| 2025-12-02 | 3.572 | 3.550 | -0.022 | -0.62% | 3.530 | 3.592 | 20877 | 740.715 | 0.42% |
| 2025-12-01 | 3.593 | 3.572 | -0.043 | -1.19% | 3.572 | 3.615 | 4707 | 168.977 | 0.09% |
| 2025-11-28 | 3.569 | 3.615 | 0.025 | 0.70% | 3.555 | 3.628 | 40775 | 1463.505 | 0.82% |
| 2025-11-27 | 3.599 | 3.590 | -0.009 | -0.25% | 3.563 | 3.603 | 35493 | 1274.267 | 0.71% |
| 2025-11-26 | 3.570 | 3.599 | 0.007 | 0.19% | 3.552 | 3.610 | 63705 | 2290.867 | 1.27% |
| 2025-11-25 | 3.582 | 3.592 | 0.030 | 0.84% | 3.458 | 3.598 | 41230 | 1464.340 | 0.82% |
| 2025-11-24 | 3.630 | 3.594 | -0.016 | -0.44% | 3.570 | 3.630 | 35311 | 1264.511 | 0.71% |
| 2025-11-21 | 3.583 | 3.610 | 0.005 | 0.14% | 3.582 | 3.709 | 36700 | 1325.996 | 0.73% |
| 2025-11-20 | 3.638 | 3.605 | -0.033 | -0.91% | 3.400 | 3.648 | 18272 | 658.324 | 0.37% |
| 2025-11-19 | 3.628 | 3.638 | -0.007 | -0.19% | 3.609 | 3.650 | 40744 | 1479.839 | 0.81% |
| 2025-11-18 | 3.671 | 3.645 | -0.015 | -0.41% | 3.609 | 3.671 | 43948 | 1599.606 | 0.88% |
| 2025-11-17 | 3.631 | 3.660 | 0.032 | 0.88% | 3.588 | 3.660 | 27873 | 1011.631 | 0.56% |
| 2025-11-14 | 3.615 | 3.628 | 0.014 | 0.39% | 3.559 | 3.630 | 49241 | 1774.560 | 0.98% |
| 2025-11-13 | 3.614 | 3.614 | 0.022 | 0.61% | 3.579 | 3.614 | 36643 | 1317.090 | 0.73% |
| 2025-11-12 | 3.623 | 3.592 | -0.018 | -0.50% | 3.552 | 3.623 | 16064 | 576.913 | 0.32% |
| 2025-11-11 | 3.580 | 3.610 | 0.060 | 1.69% | 3.512 | 3.615 | 52006 | 1859.448 | 1.04% |
| 2025-11-10 | 3.488 | 3.550 | 0.065 | 1.87% | 3.475 | 3.550 | 40599 | 1424.629 | 0.81% |
| 2025-11-07 | 3.492 | 3.485 | -0.007 | -0.20% | 3.471 | 3.498 | 17280 | 601.985 | 0.35% |
| 2025-11-06 | 3.495 | 3.492 | -0.002 | -0.06% | 3.465 | 3.511 | 35634 | 1241.819 | 0.71% |
| 2025-11-05 | 3.448 | 3.494 | 0.030 | 0.87% | 3.429 | 3.510 | 71404 | 2477.005 | 1.43% |
| 2025-11-04 | 3.466 | 3.464 | -0.023 | -0.66% | 3.403 | 3.500 | 59280 | 2033.221 | 1.19% |
| 2025-11-03 | 3.507 | 3.487 | -0.021 | -0.60% | 3.455 | 3.519 | 66160 | 2311.865 | 1.32% |
| 2025-10-31 | 3.560 | 3.508 | -0.047 | -1.32% | 3.494 | 3.582 | 76149 | 2697.857 | 1.52% |
| 2025-10-30 | 3.505 | 3.555 | 0.050 | 1.43% | 3.484 | 3.557 | 52914 | 1866.784 | 1.06% |
| 2025-10-29 | 3.460 | 3.505 | 0.055 | 1.59% | 3.427 | 3.515 | 82011 | 2856.203 | 1.64% |
| 2025-10-28 | 3.419 | 3.450 | 0.048 | 1.41% | 3.383 | 3.461 | 64411 | 2204.840 | 1.29% |
| 2025-10-27 | 3.423 | 3.402 | -0.024 | -0.70% | 3.395 | 3.437 | 28796 | 980.587 | 0.58% |
| 2025-10-24 | 3.382 | 3.426 | 0.036 | 1.06% | 3.366 | 3.468 | 48468 | 1659.756 | 0.97% |
| 2025-10-23 | 3.496 | 3.390 | -0.127 | -3.61% | 3.366 | 3.534 | 103914 | 3533.591 | 2.08% |
| 2025-10-22 | 3.508 | 3.517 | -0.012 | -0.34% | 3.500 | 3.590 | 9144 | 323.650 | 0.18% |
| 2025-10-21 | 3.507 | 3.529 | -0.001 | -0.03% | 3.490 | 3.544 | 7709 | 272.195 | 0.15% |
| 2025-10-20 | 3.571 | 3.530 | -0.043 | -1.20% | 3.487 | 3.571 | 21780 | 764.325 | 0.44% |
| 2025-10-17 | 3.639 | 3.573 | -0.067 | -1.84% | 3.496 | 3.639 | 30490 | 1083.461 | 0.61% |
| 2025-10-16 | 3.681 | 3.640 | -0.047 | -1.27% | 3.630 | 3.724 | 10302 | 377.804 | 0.21% |
| 2025-10-15 | 3.729 | 3.687 | -0.063 | -1.68% | 3.660 | 3.729 | 10129 | 373.778 | 0.20% |
| 2025-10-14 | 3.683 | 3.750 | 0.045 | 1.21% | 3.628 | 3.790 | 12797 | 467.913 | 0.26% |
| 2025-10-13 | 3.678 | 3.705 | 0.005 | 0.14% | 3.656 | 3.743 | 9512 | 352.622 | 0.19% |
| 2025-10-10 | 3.689 | 3.700 | 0.001 | 0.03% | 3.659 | 3.701 | 2034 | 75.081 | 0.04% |
| 2025-10-09 | 3.690 | 3.699 | -0.009 | -0.24% | 3.671 | 3.715 | 5652 | 209.067 | 0.11% |
| 2025-09-30 | 3.706 | 3.708 | 0.007 | 0.19% | 3.683 | 3.708 | 17317 | 640.178 | 0.35% |
| 2025-09-29 | 3.690 | 3.701 | 0.008 | 0.22% | 3.659 | 3.707 | 2057 | 75.781 | 0.04% |
| 2025-09-26 | 3.699 | 3.693 | -0.006 | -0.16% | 3.659 | 3.707 | 3230 | 119.233 | 0.06% |
| 2025-09-25 | 3.736 | 3.699 | -0.039 | -1.04% | 3.695 | 3.736 | 8187 | 303.249 | 0.16% |
| 2025-09-24 | 3.731 | 3.738 | -0.002 | -0.05% | 3.686 | 3.753 | 3050 | 113.012 | 0.06% |
| 2025-09-23 | 3.763 | 3.740 | -0.023 | -0.61% | 3.723 | 3.763 | 5385 | 201.443 | 0.11% |
| 2025-09-22 | 3.718 | 3.763 | 0.023 | 0.61% | 3.675 | 3.772 | 9765 | 365.827 | 0.20% |
| 2025-09-19 | 3.716 | 3.740 | 0.011 | 0.29% | 3.705 | 3.742 | 22493 | 837.177 | 0.45% |
| 2025-09-18 | 3.711 | 3.729 | 0.005 | 0.13% | 3.685 | 3.750 | 25744 | 950.969 | 0.51% |
| 2025-09-17 | 3.754 | 3.724 | -0.026 | -0.69% | 3.684 | 3.754 | 10462 | 388.574 | 0.21% |
| 2025-09-16 | 3.798 | 3.750 | -0.050 | -1.32% | 3.748 | 3.801 | 8262 | 310.621 | 0.17% |
| 2025-09-15 | 3.771 | 3.800 | 0.011 | 0.29% | 3.766 | 3.800 | 10600 | 400.266 | 0.21% |
| 2025-09-12 | 3.781 | 3.789 | 0.005 | 0.13% | 3.778 | 3.796 | 5488 | 207.684 | 0.11% |
| 2025-09-11 | 3.771 | 3.784 | 0.005 | 0.13% | 3.746 | 3.791 | 3262 | 123.107 | 0.07% |
| 2025-09-10 | 3.761 | 3.779 | -0.002 | -0.05% | 3.760 | 3.787 | 4750 | 179.375 | 0.09% |
| 2025-09-09 | 3.789 | 3.781 | 0.003 | 0.08% | 3.765 | 3.799 | 1912 | 72.353 | 0.04% |
| 2025-09-08 | 3.792 | 3.778 | -0.022 | -0.58% | 3.751 | 3.798 | 9039 | 340.558 | 0.18% |
| 2025-09-05 | 3.871 | 3.800 | -0.087 | -2.24% | 3.760 | 3.875 | 13852 | 527.563 | 0.28% |
| 2025-09-04 | 3.769 | 3.887 | 0.117 | 3.10% | 3.769 | 3.893 | 22136 | 843.519 | 0.44% |
| 2025-09-03 | 3.751 | 3.770 | 0.006 | 0.16% | 3.733 | 3.794 | 4746 | 178.431 | 0.09% |
| 2025-09-02 | 3.753 | 3.764 | 0.000 | 0.00% | 3.745 | 3.839 | 6917 | 262.178 | 0.14% |
| 2025-09-01 | 3.771 | 3.764 | 0.007 | 0.19% | 3.757 | 3.782 | 6443 | 242.320 | 0.13% |
| 2025-08-29 | 3.730 | 3.757 | -0.001 | -0.03% | 3.729 | 3.760 | 3201 | 120.021 | 0.06% |
| 2025-08-28 | 3.769 | 3.758 | -0.011 | -0.29% | 3.732 | 3.769 | 946 | 35.426 | 0.02% |
| 2025-08-27 | 3.791 | 3.769 | 0.008 | 0.21% | 3.732 | 3.802 | 12933 | 486.162 | 0.26% |
| 2025-08-26 | 3.724 | 3.761 | 0.034 | 0.91% | 3.710 | 3.833 | 17913 | 676.067 | 0.36% |
| 2025-08-25 | 3.725 | 3.727 | 0.002 | 0.05% | 3.671 | 3.728 | 11895 | 439.485 | 0.24% |
| 2025-08-22 | 3.669 | 3.725 | 0.064 | 1.75% | 3.661 | 3.731 | 10875 | 403.829 | 0.22% |
| 2025-08-21 | 3.657 | 3.661 | 0.004 | 0.11% | 3.625 | 3.670 | 13384 | 488.749 | 0.27% |
| 2025-08-20 | 3.657 | 3.657 | -0.001 | -0.03% | 3.650 | 3.740 | 16042 | 591.799 | 0.32% |
深证大盘股票行情在线 K线走势图
(180502)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
