(200012)股票行情
(200012)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 |
|---|
| 2025-12-12 | 1.750 | 1.740 | -0.010 | -0.57% | 1.730 | 1.750 | 6871 | 119.528 | 0.06% |
| 2025-12-11 | 1.760 | 1.750 | -0.010 | -0.57% | 1.740 | 1.770 | 3785 | 66.196 | 0.03% |
| 2025-12-10 | 1.770 | 1.760 | -0.020 | -1.12% | 1.750 | 1.770 | 7676 | 135.255 | 0.07% |
| 2025-12-09 | 1.790 | 1.780 | -0.010 | -0.56% | 1.740 | 1.790 | 9046 | 160.247 | 0.08% |
| 2025-12-08 | 1.800 | 1.790 | -0.010 | -0.56% | 1.780 | 1.800 | 4045 | 72.254 | 0.04% |
| 2025-12-05 | 1.780 | 1.800 | 0.000 | 0.00% | 1.780 | 1.800 | 5385 | 96.099 | 0.05% |
| 2025-12-04 | 1.800 | 1.800 | -0.010 | -0.55% | 1.780 | 1.800 | 5459 | 97.779 | 0.05% |
| 2025-12-03 | 1.800 | 1.810 | 0.000 | 0.00% | 1.790 | 1.810 | 2739 | 49.314 | 0.02% |
| 2025-12-02 | 1.810 | 1.810 | 0.000 | 0.00% | 1.790 | 1.810 | 2567 | 46.216 | 0.02% |
| 2025-12-01 | 1.800 | 1.810 | 0.000 | 0.00% | 1.790 | 1.810 | 3147 | 56.651 | 0.03% |
| 2025-11-28 | 1.810 | 1.810 | 0.000 | 0.00% | 1.790 | 1.810 | 4148 | 74.526 | 0.04% |
| 2025-11-27 | 1.800 | 1.810 | -0.010 | -0.55% | 1.800 | 1.810 | 1968 | 35.473 | 0.02% |
| 2025-11-26 | 1.830 | 1.820 | 0.000 | 0.00% | 1.810 | 1.830 | 3786 | 68.638 | 0.03% |
| 2025-11-25 | 1.830 | 1.820 | -0.020 | -1.09% | 1.810 | 1.830 | 7662 | 139.344 | 0.07% |
| 2025-11-24 | 1.780 | 1.840 | 0.060 | 3.37% | 1.770 | 1.840 | 22557 | 409.174 | 0.20% |
| 2025-11-21 | 1.800 | 1.780 | -0.030 | -1.66% | 1.770 | 1.800 | 7176 | 127.661 | 0.06% |
| 2025-11-20 | 1.810 | 1.810 | 0.000 | 0.00% | 1.790 | 1.810 | 1931 | 34.774 | 0.02% |
| 2025-11-19 | 1.810 | 1.810 | 0.010 | 0.56% | 1.790 | 1.810 | 11508 | 206.965 | 0.10% |
| 2025-11-18 | 1.830 | 1.800 | -0.040 | -2.17% | 1.800 | 1.830 | 28646 | 520.530 | 0.26% |
| 2025-11-17 | 1.840 | 1.840 | 0.000 | 0.00% | 1.820 | 1.850 | 17546 | 322.187 | 0.16% |
| 2025-11-14 | 1.850 | 1.840 | 0.000 | 0.00% | 1.840 | 1.850 | 8051 | 148.176 | 0.07% |
| 2025-11-13 | 1.850 | 1.840 | -0.010 | -0.54% | 1.840 | 1.860 | 16328 | 301.921 | 0.15% |
| 2025-11-12 | 1.850 | 1.850 | 0.000 | 0.00% | 1.840 | 1.850 | 8646 | 159.638 | 0.08% |
| 2025-11-11 | 1.840 | 1.850 | 0.010 | 0.54% | 1.840 | 1.860 | 9493 | 175.557 | 0.09% |
| 2025-11-10 | 1.850 | 1.840 | 0.000 | 0.00% | 1.830 | 1.850 | 15193 | 279.461 | 0.14% |
| 2025-11-07 | 1.830 | 1.840 | 0.010 | 0.55% | 1.820 | 1.860 | 33142 | 610.383 | 0.30% |
| 2025-11-06 | 1.820 | 1.830 | 0.000 | 0.00% | 1.820 | 1.830 | 10278 | 187.614 | 0.09% |
| 2025-11-05 | 1.820 | 1.830 | 0.010 | 0.55% | 1.810 | 1.830 | 9339 | 169.679 | 0.08% |
| 2025-11-04 | 1.820 | 1.820 | 0.000 | 0.00% | 1.810 | 1.830 | 8635 | 157.023 | 0.08% |
| 2025-11-03 | 1.810 | 1.820 | 0.010 | 0.55% | 1.800 | 1.820 | 9594 | 173.864 | 0.09% |
| 2025-10-31 | 1.820 | 1.810 | -0.020 | -1.09% | 1.810 | 1.830 | 12918 | 234.833 | 0.12% |
| 2025-10-30 | 1.830 | 1.830 | -0.010 | -0.54% | 1.820 | 1.840 | 9065 | 165.907 | 0.08% |
| 2025-10-29 | 1.820 | 1.840 | 0.010 | 0.55% | 1.810 | 1.840 | 15744 | 287.559 | 0.14% |
| 2025-10-28 | 1.810 | 1.830 | 0.010 | 0.55% | 1.810 | 1.830 | 7701 | 140.099 | 0.07% |
| 2025-10-27 | 1.820 | 1.820 | 0.010 | 0.55% | 1.810 | 1.820 | 10195 | 184.954 | 0.09% |
| 2025-10-24 | 1.820 | 1.810 | 0.000 | 0.00% | 1.800 | 1.820 | 10295 | 186.429 | 0.09% |
| 2025-10-23 | 1.820 | 1.810 | -0.010 | -0.55% | 1.800 | 1.820 | 12273 | 222.464 | 0.11% |
| 2025-10-22 | 1.810 | 1.820 | 0.010 | 0.55% | 1.800 | 1.820 | 9937 | 180.007 | 0.09% |
| 2025-10-21 | 1.800 | 1.810 | 0.010 | 0.56% | 1.800 | 1.810 | 7861 | 141.790 | 0.07% |
| 2025-10-20 | 1.800 | 1.800 | 0.000 | 0.00% | 1.790 | 1.800 | 6593 | 118.357 | 0.06% |
| 2025-10-17 | 1.810 | 1.800 | 0.000 | 0.00% | 1.790 | 1.810 | 5891 | 105.914 | 0.05% |
| 2025-10-16 | 1.810 | 1.800 | -0.010 | -0.55% | 1.800 | 1.810 | 9829 | 177.521 | 0.09% |
| 2025-10-15 | 1.790 | 1.810 | 0.020 | 1.12% | 1.780 | 1.810 | 13080 | 235.428 | 0.12% |
| 2025-10-14 | 1.780 | 1.790 | 0.000 | 0.00% | 1.780 | 1.810 | 11644 | 209.585 | 0.10% |
| 2025-10-13 | 1.800 | 1.790 | -0.020 | -1.10% | 1.770 | 1.800 | 14707 | 262.102 | 0.13% |
| 2025-10-10 | 1.800 | 1.810 | 0.010 | 0.56% | 1.790 | 1.810 | 16596 | 299.436 | 0.15% |
| 2025-10-09 | 1.800 | 1.800 | 0.010 | 0.56% | 1.790 | 1.810 | 12828 | 231.062 | 0.12% |
| 2025-09-30 | 1.770 | 1.790 | 0.020 | 1.13% | 1.770 | 1.790 | 10880 | 194.190 | 0.10% |
| 2025-09-29 | 1.760 | 1.770 | 0.020 | 1.14% | 1.750 | 1.780 | 15765 | 278.638 | 0.14% |
| 2025-09-26 | 1.760 | 1.750 | -0.010 | -0.57% | 1.740 | 1.760 | 7624 | 133.808 | 0.07% |
| 2025-09-25 | 1.770 | 1.760 | -0.010 | -0.56% | 1.750 | 1.790 | 22977 | 405.545 | 0.21% |
| 2025-09-24 | 1.770 | 1.770 | 0.000 | 0.00% | 1.750 | 1.770 | 15884 | 279.097 | 0.14% |
| 2025-09-23 | 1.780 | 1.770 | -0.020 | -1.12% | 1.760 | 1.790 | 10307 | 182.747 | 0.09% |
| 2025-09-22 | 1.760 | 1.790 | 0.030 | 1.70% | 1.760 | 1.790 | 13398 | 238.507 | 0.12% |
| 2025-09-19 | 1.790 | 1.760 | -0.030 | -1.68% | 1.750 | 1.800 | 15785 | 279.833 | 0.14% |
| 2025-09-18 | 1.810 | 1.790 | -0.010 | -0.56% | 1.780 | 1.810 | 9106 | 163.511 | 0.08% |
| 2025-09-17 | 1.800 | 1.800 | -0.010 | -0.55% | 1.790 | 1.810 | 17231 | 310.943 | 0.16% |
| 2025-09-16 | 1.800 | 1.810 | 0.010 | 0.56% | 1.800 | 1.820 | 9192 | 166.069 | 0.08% |
| 2025-09-15 | 1.830 | 1.800 | -0.020 | -1.10% | 1.800 | 1.830 | 18972 | 343.257 | 0.17% |
| 2025-09-12 | 1.830 | 1.820 | -0.020 | -1.09% | 1.820 | 1.850 | 15270 | 279.799 | 0.14% |
| 2025-09-11 | 1.840 | 1.840 | -0.010 | -0.54% | 1.830 | 1.850 | 16520 | 303.789 | 0.15% |
| 2025-09-10 | 1.870 | 1.850 | -0.020 | -1.07% | 1.840 | 1.870 | 13850 | 256.563 | 0.12% |
| 2025-09-09 | 1.860 | 1.870 | 0.000 | 0.00% | 1.850 | 1.870 | 21285 | 395.843 | 0.19% |
| 2025-09-08 | 1.870 | 1.870 | 0.000 | 0.00% | 1.850 | 1.870 | 11805 | 219.770 | 0.11% |
| 2025-09-05 | 1.840 | 1.870 | 0.030 | 1.63% | 1.830 | 1.870 | 14027 | 259.513 | 0.13% |
| 2025-09-04 | 1.840 | 1.840 | 0.010 | 0.55% | 1.830 | 1.850 | 11443 | 210.184 | 0.10% |
| 2025-09-03 | 1.850 | 1.830 | -0.010 | -0.54% | 1.830 | 1.850 | 8792 | 161.382 | 0.08% |
| 2025-09-02 | 1.850 | 1.840 | -0.020 | -1.08% | 1.840 | 1.860 | 8548 | 158.101 | 0.08% |
| 2025-09-01 | 1.860 | 1.860 | 0.000 | 0.00% | 1.840 | 1.860 | 12497 | 230.943 | 0.11% |
| 2025-08-29 | 1.850 | 1.860 | 0.010 | 0.54% | 1.840 | 1.860 | 10602 | 196.198 | 0.10% |
| 2025-08-28 | 1.850 | 1.850 | 0.000 | 0.00% | 1.820 | 1.870 | 18347 | 339.445 | 0.17% |
| 2025-08-27 | 1.890 | 1.850 | -0.030 | -1.60% | 1.850 | 1.890 | 13521 | 252.861 | 0.12% |
| 2025-08-26 | 1.910 | 1.880 | -0.030 | -1.57% | 1.880 | 1.920 | 27539 | 521.406 | 0.25% |
| 2025-08-25 | 1.900 | 1.910 | 0.010 | 0.53% | 1.900 | 1.920 | 20527 | 391.846 | 0.19% |
| 2025-08-22 | 1.920 | 1.900 | -0.020 | -1.04% | 1.890 | 1.920 | 20832 | 396.603 | 0.19% |
| 2025-08-21 | 1.890 | 1.920 | 0.020 | 1.05% | 1.890 | 1.930 | 35709 | 683.719 | 0.32% |
| 2025-08-20 | 1.880 | 1.900 | 0.010 | 0.53% | 1.880 | 1.900 | 26249 | 497.012 | 0.24% |
| 2025-08-19 | 1.890 | 1.890 | -0.010 | -0.53% | 1.880 | 1.900 | 21959 | 415.305 | 0.20% |
| 2025-08-18 | 1.890 | 1.900 | 0.010 | 0.53% | 1.880 | 1.900 | 19468 | 368.572 | 0.18% |
| 2025-08-15 | 1.870 | 1.890 | 0.020 | 1.07% | 1.870 | 1.890 | 13962 | 262.190 | 0.13% |
深证大盘股票行情在线 K线走势图
(200012)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
