(180601)股票行情
(180601)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 | 9.821 | 9.740 | -0.081 | -0.82% | 9.602 | 9.830 | 18881 | 1841.516 | 0.19% |
| 2025-12-12 | 9.802 | 9.821 | 0.019 | 0.19% | 9.762 | 9.847 | 27208 | 2668.161 | 0.27% |
| 2025-12-11 | 9.852 | 9.802 | -0.050 | -0.51% | 9.762 | 9.852 | 23182 | 2274.115 | 0.23% |
| 2025-12-10 | 9.871 | 9.852 | -0.018 | -0.18% | 9.800 | 9.906 | 26724 | 2628.517 | 0.27% |
| 2025-12-09 | 9.860 | 9.870 | -0.020 | -0.20% | 9.850 | 9.889 | 29666 | 2925.262 | 0.30% |
| 2025-12-08 | 9.987 | 9.890 | -0.040 | -0.40% | 9.880 | 9.987 | 18643 | 1844.588 | 0.19% |
| 2025-12-05 | 9.930 | 9.930 | 0.000 | 0.00% | 9.901 | 9.940 | 17105 | 1695.591 | 0.17% |
| 2025-12-04 | 9.990 | 9.930 | -0.006 | -0.06% | 9.848 | 9.990 | 18743 | 1856.080 | 0.19% |
| 2025-12-03 | 9.936 | 9.936 | 0.000 | 0.00% | 9.900 | 9.981 | 25331 | 2516.224 | 0.25% |
| 2025-12-02 | 9.998 | 9.936 | -0.007 | -0.07% | 9.903 | 9.998 | 10657 | 1057.876 | 0.11% |
| 2025-12-01 | 10.000 | 9.943 | -0.057 | -0.57% | 9.880 | 10.000 | 21216 | 2110.022 | 0.21% |
| 2025-11-28 | 10.087 | 10.000 | -0.039 | -0.39% | 9.955 | 10.087 | 79153 | 7907.424 | 0.79% |
| 2025-11-27 | 10.053 | 10.039 | -0.053 | -0.53% | 10.032 | 10.090 | 14715 | 1478.855 | 0.15% |
| 2025-11-26 | 10.139 | 10.092 | -0.053 | -0.52% | 10.070 | 10.143 | 22397 | 2264.695 | 0.22% |
| 2025-11-25 | 10.099 | 10.145 | 0.077 | 0.76% | 10.008 | 10.145 | 9436 | 952.540 | 0.09% |
| 2025-11-24 | 10.059 | 10.068 | -0.030 | -0.30% | 10.030 | 10.091 | 11794 | 1185.498 | 0.12% |
| 2025-11-21 | 10.118 | 10.098 | -0.024 | -0.24% | 10.028 | 10.119 | 14085 | 1416.032 | 0.14% |
| 2025-11-20 | 10.146 | 10.122 | -0.028 | -0.28% | 10.019 | 10.149 | 13476 | 1356.348 | 0.13% |
| 2025-11-19 | 10.108 | 10.150 | 0.062 | 0.61% | 10.008 | 10.150 | 14035 | 1409.245 | 0.14% |
| 2025-11-18 | 10.270 | 10.180 | -0.040 | -0.39% | 10.162 | 10.270 | 12109 | 1232.206 | 0.12% |
| 2025-11-17 | 10.230 | 10.220 | -0.010 | -0.10% | 10.170 | 10.230 | 7509 | 765.624 | 0.08% |
| 2025-11-14 | 10.230 | 10.230 | 0.017 | 0.17% | 10.121 | 10.235 | 16763 | 1706.838 | 0.17% |
| 2025-11-13 | 10.199 | 10.213 | 0.013 | 0.13% | 10.122 | 10.220 | 18339 | 1866.060 | 0.18% |
| 2025-11-12 | 10.273 | 10.200 | -0.028 | -0.27% | 10.163 | 10.273 | 7893 | 804.806 | 0.08% |
| 2025-11-11 | 10.263 | 10.228 | -0.025 | -0.24% | 10.222 | 10.294 | 16051 | 1645.561 | 0.16% |
| 2025-11-10 | 10.221 | 10.253 | 0.033 | 0.32% | 10.215 | 10.275 | 6782 | 695.297 | 0.07% |
| 2025-11-07 | 10.188 | 10.220 | 0.065 | 0.64% | 10.116 | 10.250 | 6785 | 690.591 | 0.07% |
| 2025-11-06 | 10.198 | 10.155 | -0.020 | -0.20% | 10.108 | 10.198 | 11645 | 1181.067 | 0.12% |
| 2025-11-05 | 10.117 | 10.175 | 0.058 | 0.57% | 10.077 | 10.180 | 9034 | 915.557 | 0.09% |
| 2025-11-04 | 10.149 | 10.117 | -0.032 | -0.32% | 10.032 | 10.175 | 10754 | 1085.794 | 0.11% |
| 2025-11-03 | 10.120 | 10.149 | 0.029 | 0.29% | 10.029 | 10.150 | 10636 | 1073.048 | 0.11% |
| 2025-10-31 | 10.235 | 10.120 | -0.115 | -1.12% | 10.006 | 10.276 | 22010 | 2218.788 | 0.22% |
| 2025-10-30 | 10.235 | 10.235 | 0.000 | 0.00% | 10.196 | 10.250 | 10333 | 1057.264 | 0.10% |
| 2025-10-29 | 10.089 | 10.235 | 0.185 | 1.84% | 10.084 | 10.240 | 15284 | 1550.523 | 0.15% |
| 2025-10-28 | 9.889 | 10.050 | 0.181 | 1.83% | 9.885 | 10.070 | 46828 | 4690.512 | 0.47% |
| 2025-10-27 | 9.897 | 9.869 | -0.028 | -0.28% | 9.836 | 9.945 | 19256 | 1902.381 | 0.19% |
| 2025-10-24 | 9.805 | 9.897 | 0.092 | 0.94% | 9.804 | 9.949 | 32697 | 3232.569 | 0.33% |
| 2025-10-23 | 9.770 | 9.805 | 0.056 | 0.57% | 9.710 | 9.824 | 30168 | 2952.021 | 0.30% |
| 2025-10-22 | 9.720 | 9.749 | 0.029 | 0.30% | 9.713 | 9.847 | 15279 | 1488.186 | 0.15% |
| 2025-10-21 | 9.869 | 9.720 | -0.149 | -1.51% | 9.700 | 9.896 | 31811 | 3098.436 | 0.32% |
| 2025-10-20 | 9.987 | 9.869 | -0.117 | -1.17% | 9.821 | 10.045 | 19792 | 1954.549 | 0.20% |
| 2025-10-17 | 10.048 | 9.986 | -0.062 | -0.62% | 9.960 | 10.048 | 25469 | 2545.882 | 0.25% |
| 2025-10-16 | 10.049 | 10.048 | -0.001 | -0.01% | 9.995 | 10.073 | 16333 | 1635.619 | 0.16% |
| 2025-10-15 | 10.064 | 10.049 | -0.015 | -0.15% | 10.005 | 10.099 | 13190 | 1324.776 | 0.13% |
| 2025-10-14 | 10.100 | 10.064 | -0.036 | -0.36% | 10.057 | 10.120 | 7380 | 744.036 | 0.07% |
| 2025-10-13 | 10.162 | 10.100 | -0.058 | -0.57% | 10.053 | 10.200 | 11258 | 1139.297 | 0.11% |
| 2025-10-10 | 10.202 | 10.158 | -0.077 | -0.75% | 10.155 | 10.233 | 4634 | 471.674 | 0.05% |
| 2025-10-09 | 10.314 | 10.235 | -0.065 | -0.63% | 10.208 | 10.314 | 2772 | 283.750 | 0.03% |
| 2025-09-30 | 10.289 | 10.300 | 0.010 | 0.10% | 10.200 | 10.300 | 6715 | 688.771 | 0.07% |
| 2025-09-29 | 10.203 | 10.290 | 0.087 | 0.85% | 10.163 | 10.290 | 21420 | 2186.933 | 0.21% |
| 2025-09-26 | 10.251 | 10.203 | -0.046 | -0.45% | 10.200 | 10.267 | 10615 | 1086.450 | 0.11% |
| 2025-09-25 | 10.284 | 10.249 | -0.035 | -0.34% | 10.230 | 10.298 | 14872 | 1524.577 | 0.15% |
| 2025-09-24 | 10.320 | 10.284 | 0.003 | 0.03% | 10.251 | 10.320 | 7592 | 779.547 | 0.08% |
| 2025-09-23 | 10.260 | 10.281 | -0.019 | -0.18% | 10.253 | 10.339 | 12623 | 1295.955 | 0.13% |
| 2025-09-22 | 10.369 | 10.300 | -0.075 | -0.72% | 10.261 | 10.369 | 16645 | 1715.399 | 0.17% |
| 2025-09-19 | 10.397 | 10.375 | -0.022 | -0.21% | 10.313 | 10.399 | 6811 | 705.005 | 0.07% |
| 2025-09-18 | 10.347 | 10.397 | 0.050 | 0.48% | 10.308 | 10.397 | 11620 | 1200.449 | 0.12% |
| 2025-09-17 | 10.304 | 10.347 | 0.004 | 0.04% | 10.304 | 10.353 | 6842 | 706.135 | 0.07% |
| 2025-09-16 | 10.341 | 10.343 | 0.001 | 0.01% | 10.303 | 10.343 | 5769 | 595.187 | 0.06% |
| 2025-09-15 | 10.350 | 10.342 | -0.002 | -0.02% | 10.311 | 10.380 | 15696 | 1624.237 | 0.16% |
| 2025-09-12 | 10.300 | 10.344 | 0.001 | 0.01% | 10.300 | 10.356 | 15150 | 1562.083 | 0.15% |
| 2025-09-11 | 10.379 | 10.343 | -0.037 | -0.36% | 10.300 | 10.380 | 33593 | 3466.838 | 0.34% |
| 2025-09-10 | 10.479 | 10.380 | -0.099 | -0.94% | 10.300 | 10.479 | 51516 | 5350.864 | 0.52% |
| 2025-09-09 | 10.399 | 10.479 | 0.080 | 0.77% | 10.276 | 10.479 | 17065 | 1769.728 | 0.17% |
| 2025-09-08 | 10.370 | 10.399 | -0.011 | -0.11% | 10.370 | 10.410 | 8981 | 933.463 | 0.09% |
| 2025-09-05 | 10.389 | 10.410 | 0.021 | 0.20% | 10.327 | 10.451 | 11601 | 1202.561 | 0.12% |
| 2025-09-04 | 10.341 | 10.389 | 0.048 | 0.46% | 10.312 | 10.476 | 17884 | 1856.242 | 0.18% |
| 2025-09-03 | 10.320 | 10.341 | 0.020 | 0.19% | 10.280 | 10.400 | 17533 | 1809.048 | 0.18% |
| 2025-09-02 | 10.300 | 10.321 | 0.021 | 0.20% | 10.250 | 10.400 | 26772 | 2760.676 | 0.27% |
| 2025-09-01 | 10.268 | 10.300 | 0.001 | 0.01% | 10.237 | 10.300 | 18562 | 1910.871 | 0.19% |
| 2025-08-29 | 10.347 | 10.299 | -0.049 | -0.47% | 10.286 | 10.370 | 9861 | 1016.215 | 0.10% |
| 2025-08-28 | 10.438 | 10.348 | 0.065 | 0.63% | 10.283 | 10.438 | 10245 | 1058.964 | 0.10% |
| 2025-08-27 | 10.277 | 10.283 | 0.033 | 0.32% | 10.243 | 10.312 | 17977 | 1848.747 | 0.18% |
| 2025-08-26 | 10.251 | 10.250 | 0.060 | 0.59% | 10.189 | 10.265 | 30651 | 3137.587 | 0.31% |
| 2025-08-25 | 10.099 | 10.190 | 0.090 | 0.89% | 10.020 | 10.220 | 21153 | 2154.806 | 0.21% |
| 2025-08-22 | 10.145 | 10.100 | 0.016 | 0.16% | 10.084 | 10.145 | 18114 | 1831.426 | 0.18% |
| 2025-08-21 | 9.975 | 10.084 | 0.069 | 0.69% | 9.975 | 10.095 | 18118 | 1827.673 | 0.18% |
| 2025-08-20 | 10.060 | 10.015 | -0.045 | -0.45% | 10.000 | 10.090 | 30004 | 3017.417 | 0.30% |
| 2025-08-19 | 10.197 | 10.060 | -0.137 | -1.34% | 10.000 | 10.198 | 32136 | 3232.854 | 0.32% |
| 2025-08-18 | 10.457 | 10.197 | -0.177 | -1.71% | 10.114 | 10.457 | 14105 | 1439.288 | 0.14% |
深证大盘股票行情在线 K线走势图
(180601)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
