(180901)股票行情
(180901)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 | 6.347 | 6.382 | 0.007 | 0.11% | 6.264 | 6.398 | 22016 | 1398.735 | 0.22% |
| 2025-12-16 | 6.359 | 6.375 | -0.024 | -0.38% | 6.323 | 6.394 | 22617 | 1436.515 | 0.23% |
| 2025-12-15 | 6.402 | 6.399 | -0.043 | -0.67% | 6.340 | 6.448 | 16285 | 1038.682 | 0.16% |
| 2025-12-12 | 6.413 | 6.442 | 0.030 | 0.47% | 6.400 | 6.449 | 30528 | 1964.253 | 0.31% |
| 2025-12-11 | 6.378 | 6.412 | 0.052 | 0.82% | 6.324 | 6.420 | 25896 | 1653.548 | 0.26% |
| 2025-12-10 | 6.290 | 6.360 | 0.051 | 0.81% | 6.290 | 6.360 | 22338 | 1413.931 | 0.22% |
| 2025-12-09 | 6.297 | 6.309 | -0.005 | -0.08% | 6.285 | 6.322 | 20943 | 1320.074 | 0.21% |
| 2025-12-08 | 6.315 | 6.314 | -0.010 | -0.16% | 6.282 | 6.315 | 24339 | 1533.595 | 0.24% |
| 2025-12-05 | 6.346 | 6.324 | -0.022 | -0.35% | 6.280 | 6.350 | 16799 | 1060.708 | 0.17% |
| 2025-12-04 | 6.349 | 6.346 | -0.028 | -0.44% | 6.337 | 6.388 | 12154 | 770.876 | 0.12% |
| 2025-12-03 | 6.343 | 6.374 | 0.032 | 0.50% | 6.323 | 6.380 | 14452 | 917.407 | 0.14% |
| 2025-12-02 | 6.346 | 6.342 | -0.004 | -0.06% | 6.308 | 6.388 | 11406 | 723.693 | 0.11% |
| 2025-12-01 | 6.250 | 6.346 | 0.066 | 1.05% | 6.181 | 6.346 | 11920 | 751.027 | 0.12% |
| 2025-11-28 | 6.280 | 6.280 | 0.000 | 0.00% | 6.263 | 6.300 | 19292 | 1211.610 | 0.19% |
| 2025-11-27 | 6.279 | 6.280 | -0.001 | -0.02% | 6.243 | 6.311 | 15216 | 956.510 | 0.15% |
| 2025-11-26 | 6.302 | 6.281 | -0.010 | -0.16% | 6.235 | 6.367 | 24900 | 1565.564 | 0.25% |
| 2025-11-25 | 6.276 | 6.291 | 0.052 | 0.83% | 6.239 | 6.299 | 7538 | 472.892 | 0.08% |
| 2025-11-24 | 6.150 | 6.239 | 0.079 | 1.28% | 6.120 | 6.240 | 18376 | 1137.679 | 0.18% |
| 2025-11-21 | 6.228 | 6.160 | -0.106 | -1.69% | 6.121 | 6.259 | 31930 | 1978.334 | 0.32% |
| 2025-11-20 | 6.233 | 6.266 | 0.003 | 0.05% | 6.228 | 6.275 | 18322 | 1146.688 | 0.18% |
| 2025-11-19 | 6.338 | 6.263 | -0.080 | -1.26% | 6.247 | 6.338 | 47309 | 2970.778 | 0.47% |
| 2025-11-18 | 6.387 | 6.343 | -0.012 | -0.19% | 6.338 | 6.387 | 39679 | 2519.041 | 0.40% |
| 2025-11-17 | 6.390 | 6.355 | -0.035 | -0.55% | 6.341 | 6.409 | 29053 | 1849.139 | 0.29% |
| 2025-11-14 | 6.367 | 6.390 | 0.001 | 0.02% | 6.335 | 6.427 | 21102 | 1348.147 | 0.21% |
| 2025-11-13 | 6.393 | 6.389 | -0.003 | -0.05% | 6.365 | 6.407 | 35260 | 2253.688 | 0.35% |
| 2025-11-12 | 6.429 | 6.392 | -0.056 | -0.87% | 6.380 | 6.448 | 29881 | 1913.047 | 0.30% |
| 2025-11-11 | 6.427 | 6.448 | 0.048 | 0.75% | 6.393 | 6.492 | 26121 | 1677.698 | 0.26% |
| 2025-11-10 | 6.399 | 6.400 | -0.002 | -0.03% | 6.378 | 6.410 | 16399 | 1049.113 | 0.16% |
| 2025-11-07 | 6.395 | 6.402 | 0.003 | 0.05% | 6.395 | 6.406 | 18986 | 1214.998 | 0.19% |
| 2025-11-06 | 6.388 | 6.399 | 0.011 | 0.17% | 6.360 | 6.444 | 19187 | 1228.249 | 0.19% |
| 2025-11-05 | 6.350 | 6.388 | 0.025 | 0.39% | 6.325 | 6.421 | 13868 | 883.723 | 0.14% |
| 2025-11-04 | 6.376 | 6.363 | -0.037 | -0.58% | 6.324 | 6.400 | 24128 | 1529.994 | 0.24% |
| 2025-11-03 | 6.380 | 6.400 | 0.020 | 0.31% | 6.356 | 6.433 | 29100 | 1863.964 | 0.29% |
| 2025-10-31 | 6.426 | 6.380 | -0.029 | -0.45% | 6.342 | 6.449 | 20229 | 1294.371 | 0.20% |
| 2025-10-30 | 6.398 | 6.409 | 0.003 | 0.05% | 6.375 | 6.476 | 74401 | 4777.437 | 0.74% |
| 2025-10-29 | 6.294 | 6.406 | 0.115 | 1.83% | 6.274 | 6.478 | 48226 | 3064.954 | 0.48% |
| 2025-10-28 | 6.205 | 6.291 | 0.088 | 1.42% | 6.205 | 6.300 | 21954 | 1369.735 | 0.00% |
| 2025-10-27 | 6.200 | 6.203 | 0.003 | 0.05% | 6.189 | 6.220 | 18550 | 1150.089 | 0.00% |
| 2025-10-24 | 6.143 | 6.200 | 0.061 | 0.99% | 6.122 | 6.218 | 24564 | 1518.745 | 0.00% |
| 2025-10-23 | 6.075 | 6.139 | 0.051 | 0.84% | 6.065 | 6.146 | 17618 | 1074.782 | 0.00% |
| 2025-10-22 | 6.056 | 6.088 | 0.012 | 0.20% | 6.053 | 6.088 | 22137 | 1343.490 | 0.00% |
| 2025-10-21 | 6.104 | 6.076 | -0.029 | -0.48% | 6.060 | 6.104 | 18591 | 1128.438 | 0.00% |
| 2025-10-20 | 6.100 | 6.105 | 0.005 | 0.08% | 6.067 | 6.128 | 36075 | 2194.447 | 0.00% |
| 2025-10-17 | 6.084 | 6.100 | 0.010 | 0.16% | 6.060 | 6.100 | 29110 | 1770.763 | 0.00% |
| 2025-10-16 | 6.088 | 6.090 | 0.000 | 0.00% | 6.050 | 6.093 | 18578 | 1126.934 | 0.00% |
| 2025-10-15 | 6.098 | 6.090 | -0.012 | -0.20% | 6.050 | 6.102 | 24039 | 1461.897 | 0.00% |
| 2025-10-14 | 6.085 | 6.102 | 0.007 | 0.11% | 6.051 | 6.110 | 19486 | 1182.652 | 0.00% |
| 2025-10-13 | 6.040 | 6.095 | 0.015 | 0.25% | 6.040 | 6.099 | 17172 | 1044.608 | 0.00% |
| 2025-10-10 | 6.053 | 6.080 | 0.002 | 0.03% | 6.040 | 6.080 | 16964 | 1030.411 | 0.00% |
| 2025-10-09 | 6.070 | 6.078 | -0.002 | -0.03% | 6.031 | 6.081 | 20791 | 1258.760 | 0.00% |
| 2025-09-30 | 6.053 | 6.080 | 0.005 | 0.08% | 6.021 | 6.090 | 14399 | 871.072 | 0.00% |
| 2025-09-29 | 6.021 | 6.075 | 0.015 | 0.25% | 6.002 | 6.101 | 28114 | 1704.270 | 0.00% |
| 2025-09-26 | 6.037 | 6.060 | 0.000 | 0.00% | 6.018 | 6.070 | 23664 | 1433.102 | 0.00% |
| 2025-09-25 | 6.078 | 6.060 | -0.030 | -0.49% | 5.981 | 6.085 | 52195 | 3148.198 | 0.00% |
| 2025-09-24 | 6.070 | 6.090 | 0.000 | 0.00% | 6.051 | 6.090 | 20973 | 1273.756 | 0.00% |
| 2025-09-23 | 6.070 | 6.090 | 0.000 | 0.00% | 6.058 | 6.120 | 24059 | 1463.909 | 0.00% |
| 2025-09-22 | 6.120 | 6.090 | -0.030 | -0.49% | 6.061 | 6.120 | 34887 | 2123.235 | 0.00% |
| 2025-09-19 | 6.125 | 6.120 | -0.013 | -0.21% | 6.098 | 6.149 | 19147 | 1173.574 | 0.00% |
| 2025-09-18 | 6.068 | 6.133 | 0.035 | 0.57% | 6.068 | 6.135 | 25285 | 1546.441 | 0.00% |
| 2025-09-17 | 6.070 | 6.098 | 0.002 | 0.03% | 6.033 | 6.112 | 39738 | 2416.469 | 0.00% |
| 2025-09-16 | 6.095 | 6.096 | 0.001 | 0.02% | 6.063 | 6.107 | 32229 | 1959.240 | 0.00% |
| 2025-09-15 | 6.027 | 6.095 | 0.060 | 0.99% | 6.014 | 6.099 | 37802 | 2293.300 | 0.00% |
| 2025-09-12 | 6.040 | 6.035 | -0.006 | -0.10% | 6.006 | 6.043 | 28435 | 1712.439 | 0.00% |
| 2025-09-11 | 6.002 | 6.041 | 0.019 | 0.32% | 5.993 | 6.041 | 33725 | 2023.931 | 0.00% |
| 2025-09-10 | 6.003 | 6.022 | -0.006 | -0.10% | 5.980 | 6.029 | 27003 | 1619.760 | 0.00% |
| 2025-09-09 | 6.019 | 6.028 | 0.009 | 0.15% | 5.982 | 6.044 | 25013 | 1505.719 | 0.00% |
| 2025-09-08 | 6.072 | 6.019 | -0.053 | -0.87% | 5.999 | 6.072 | 32964 | 1981.536 | 0.00% |
| 2025-09-05 | 6.090 | 6.072 | -0.018 | -0.30% | 6.056 | 6.090 | 29500 | 1791.356 | 0.00% |
| 2025-09-04 | 6.091 | 6.090 | 0.003 | 0.05% | 6.059 | 6.100 | 33910 | 2062.651 | 0.00% |
| 2025-09-03 | 6.080 | 6.087 | 0.009 | 0.15% | 6.053 | 6.106 | 35049 | 2126.696 | 0.00% |
| 2025-09-02 | 6.072 | 6.078 | 0.006 | 0.10% | 6.037 | 6.089 | 50868 | 3083.523 | 0.00% |
| 2025-09-01 | 6.070 | 6.072 | -0.009 | -0.15% | 6.037 | 6.079 | 36650 | 2221.287 | 0.00% |
| 2025-08-29 | 6.080 | 6.081 | -0.003 | -0.05% | 6.032 | 6.085 | 37447 | 2269.046 | 0.00% |
| 2025-08-28 | 6.115 | 6.084 | -0.031 | -0.51% | 6.055 | 6.115 | 36360 | 2207.656 | 0.00% |
| 2025-08-27 | 6.101 | 6.115 | -0.009 | -0.15% | 6.071 | 6.127 | 39900 | 2437.243 | 0.00% |
| 2025-08-26 | 6.029 | 6.124 | 0.095 | 1.58% | 6.000 | 6.140 | 43358 | 2631.500 | 0.00% |
| 2025-08-25 | 6.010 | 6.029 | 0.019 | 0.32% | 5.956 | 6.031 | 41981 | 2523.764 | 0.00% |
| 2025-08-22 | 6.000 | 6.010 | 0.011 | 0.18% | 5.963 | 6.025 | 39838 | 2388.111 | 0.00% |
| 2025-08-21 | 5.970 | 5.999 | 0.049 | 0.82% | 5.911 | 6.002 | 52901 | 3162.314 | 0.00% |
| 2025-08-20 | 5.880 | 5.950 | 0.011 | 0.19% | 5.880 | 6.018 | 61602 | 3687.162 | 0.00% |
深证大盘股票行情在线 K线走势图
(180901)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
