(200016)股票行情
(200016)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 | 1.520 | 1.540 | 0.000 | 0.00% | 1.520 | 1.550 | 3176 | 49.021 | 0.04% |
| 2025-12-11 | 1.560 | 1.540 | -0.030 | -1.91% | 1.530 | 1.570 | 9716 | 149.795 | 0.12% |
| 2025-12-10 | 1.550 | 1.570 | 0.010 | 0.64% | 1.550 | 1.590 | 15235 | 238.417 | 0.19% |
| 2025-12-09 | 1.520 | 1.560 | 0.030 | 1.96% | 1.520 | 1.580 | 11828 | 184.212 | 0.15% |
| 2025-12-08 | 1.550 | 1.530 | -0.020 | -1.29% | 1.530 | 1.560 | 13550 | 209.127 | 0.17% |
| 2025-12-05 | 1.520 | 1.550 | 0.020 | 1.31% | 1.520 | 1.550 | 18150 | 278.625 | 0.22% |
| 2025-12-04 | 1.550 | 1.530 | -0.030 | -1.92% | 1.520 | 1.560 | 8162 | 125.598 | 0.10% |
| 2025-12-03 | 1.570 | 1.560 | -0.030 | -1.89% | 1.540 | 1.590 | 10889 | 170.187 | 0.13% |
| 2025-12-02 | 1.620 | 1.590 | -0.040 | -2.45% | 1.560 | 1.630 | 13683 | 217.722 | 0.17% |
| 2025-12-01 | 1.580 | 1.630 | 0.060 | 3.82% | 1.580 | 1.650 | 19281 | 312.260 | 0.24% |
| 2025-11-28 | 1.550 | 1.570 | 0.020 | 1.29% | 1.540 | 1.580 | 10689 | 166.662 | 0.13% |
| 2025-11-27 | 1.550 | 1.550 | -0.020 | -1.27% | 1.550 | 1.570 | 4017 | 62.543 | 0.05% |
| 2025-11-26 | 1.570 | 1.570 | 0.000 | 0.00% | 1.540 | 1.590 | 10399 | 162.666 | 0.13% |
| 2025-11-25 | 1.520 | 1.570 | 0.050 | 3.29% | 1.520 | 1.600 | 15912 | 249.851 | 0.20% |
| 2025-11-24 | 1.480 | 1.520 | 0.040 | 2.70% | 1.480 | 1.550 | 21656 | 326.555 | 0.27% |
| 2025-11-21 | 1.600 | 1.480 | -0.120 | -7.50% | 1.450 | 1.600 | 37210 | 561.294 | 0.46% |
| 2025-11-20 | 1.580 | 1.600 | 0.010 | 0.63% | 1.570 | 1.610 | 13339 | 211.677 | 0.16% |
| 2025-11-19 | 1.630 | 1.590 | -0.040 | -2.45% | 1.570 | 1.640 | 31086 | 498.961 | 0.38% |
| 2025-11-18 | 1.720 | 1.630 | -0.090 | -5.23% | 1.610 | 1.730 | 28591 | 473.776 | 0.35% |
| 2025-11-17 | 1.720 | 1.720 | -0.030 | -1.71% | 1.700 | 1.750 | 10012 | 171.967 | 0.12% |
| 2025-11-14 | 1.730 | 1.750 | 0.000 | 0.00% | 1.730 | 1.750 | 4043 | 70.190 | 0.05% |
| 2025-11-13 | 1.740 | 1.750 | 0.000 | 0.00% | 1.720 | 1.770 | 6839 | 119.561 | 0.08% |
| 2025-11-12 | 1.760 | 1.750 | 0.000 | 0.00% | 1.700 | 1.760 | 5657 | 97.830 | 0.07% |
| 2025-11-11 | 1.760 | 1.750 | -0.010 | -0.57% | 1.740 | 1.780 | 8141 | 143.158 | 0.10% |
| 2025-11-10 | 1.740 | 1.760 | 0.020 | 1.15% | 1.740 | 1.770 | 10350 | 181.849 | 0.13% |
| 2025-11-07 | 1.750 | 1.740 | -0.020 | -1.14% | 1.730 | 1.760 | 5362 | 93.736 | 0.07% |
| 2025-11-06 | 1.750 | 1.760 | 0.000 | 0.00% | 1.750 | 1.770 | 8276 | 145.446 | 0.10% |
| 2025-11-05 | 1.730 | 1.760 | 0.000 | 0.00% | 1.720 | 1.770 | 9426 | 165.577 | 0.12% |
| 2025-11-04 | 1.730 | 1.760 | 0.000 | 0.00% | 1.720 | 1.760 | 15990 | 278.099 | 0.20% |
| 2025-11-03 | 1.730 | 1.760 | 0.020 | 1.15% | 1.730 | 1.760 | 10574 | 184.010 | 0.13% |
| 2025-10-31 | 1.740 | 1.740 | 0.000 | 0.00% | 1.730 | 1.760 | 11866 | 207.081 | 0.15% |
| 2025-10-30 | 1.770 | 1.740 | -0.030 | -1.69% | 1.740 | 1.770 | 12147 | 213.003 | 0.15% |
| 2025-10-29 | 1.770 | 1.770 | -0.010 | -0.56% | 1.760 | 1.790 | 10578 | 187.016 | 0.13% |
| 2025-10-28 | 1.800 | 1.780 | -0.030 | -1.66% | 1.780 | 1.820 | 20911 | 374.474 | 0.26% |
| 2025-10-27 | 1.780 | 1.810 | 0.040 | 2.26% | 1.730 | 1.870 | 52321 | 944.989 | 0.64% |
| 2025-10-24 | 1.770 | 1.770 | -0.020 | -1.12% | 1.760 | 1.810 | 18364 | 326.716 | 0.23% |
| 2025-10-23 | 1.820 | 1.790 | 0.010 | 0.56% | 1.770 | 1.840 | 41320 | 746.086 | 0.51% |
| 2025-10-22 | 1.750 | 1.780 | -0.010 | -0.56% | 1.730 | 1.810 | 45844 | 807.237 | 0.57% |
| 2025-10-21 | 1.630 | 1.790 | 0.160 | 9.82% | 1.630 | 1.790 | 52148 | 912.132 | 0.64% |
| 2025-10-20 | 1.620 | 1.630 | 0.010 | 0.62% | 1.620 | 1.650 | 10658 | 173.799 | 0.13% |
| 2025-10-17 | 1.640 | 1.620 | -0.040 | -2.41% | 1.610 | 1.660 | 19672 | 320.537 | 0.24% |
| 2025-10-16 | 1.690 | 1.660 | -0.030 | -1.78% | 1.650 | 1.690 | 14358 | 238.208 | 0.18% |
| 2025-10-15 | 1.650 | 1.690 | 0.020 | 1.20% | 1.650 | 1.700 | 16731 | 279.913 | 0.21% |
| 2025-10-14 | 1.670 | 1.670 | -0.020 | -1.18% | 1.640 | 1.710 | 17212 | 287.489 | 0.21% |
| 2025-10-13 | 1.660 | 1.690 | -0.010 | -0.59% | 1.630 | 1.700 | 14412 | 240.989 | 0.18% |
| 2025-10-10 | 1.750 | 1.700 | -0.050 | -2.86% | 1.690 | 1.750 | 26585 | 455.791 | 0.33% |
| 2025-10-09 | 1.720 | 1.750 | 0.040 | 2.34% | 1.720 | 1.780 | 31110 | 541.894 | 0.38% |
| 2025-09-30 | 1.680 | 1.710 | 0.030 | 1.79% | 1.650 | 1.720 | 22085 | 373.970 | 0.27% |
| 2025-09-29 | 1.640 | 1.680 | 0.040 | 2.44% | 1.610 | 1.680 | 14886 | 245.906 | 0.18% |
| 2025-09-26 | 1.640 | 1.640 | -0.020 | -1.20% | 1.610 | 1.660 | 21787 | 354.777 | 0.27% |
| 2025-09-25 | 1.670 | 1.660 | -0.030 | -1.78% | 1.630 | 1.690 | 13912 | 229.733 | 0.17% |
| 2025-09-24 | 1.650 | 1.690 | 0.040 | 2.42% | 1.600 | 1.690 | 24246 | 399.465 | 0.30% |
| 2025-09-23 | 1.740 | 1.650 | -0.090 | -5.17% | 1.600 | 1.760 | 53021 | 869.635 | 0.65% |
| 2025-09-22 | 1.790 | 1.740 | -0.040 | -2.25% | 1.720 | 1.790 | 18468 | 323.835 | 0.23% |
| 2025-09-19 | 1.800 | 1.780 | -0.020 | -1.11% | 1.740 | 1.810 | 20765 | 367.546 | 0.26% |
| 2025-09-18 | 1.810 | 1.800 | 0.000 | 0.00% | 1.770 | 1.830 | 35246 | 635.644 | 0.43% |
| 2025-09-17 | 1.790 | 1.800 | 0.010 | 0.56% | 1.750 | 1.800 | 27207 | 483.163 | 0.34% |
| 2025-09-16 | 1.800 | 1.790 | -0.010 | -0.56% | 1.760 | 1.800 | 15562 | 277.059 | 0.19% |
| 2025-09-15 | 1.830 | 1.800 | 0.000 | 0.00% | 1.780 | 1.830 | 18965 | 341.590 | 0.23% |
| 2025-09-12 | 1.790 | 1.800 | 0.030 | 1.69% | 1.780 | 1.840 | 53220 | 963.074 | 0.66% |
| 2025-09-11 | 1.680 | 1.770 | 0.070 | 4.12% | 1.670 | 1.770 | 40758 | 710.849 | 0.50% |
| 2025-09-10 | 1.680 | 1.700 | 0.020 | 1.19% | 1.670 | 1.710 | 24558 | 415.640 | 0.30% |
| 2025-09-09 | 1.740 | 1.680 | -0.050 | -2.89% | 1.650 | 1.740 | 48839 | 816.429 | 0.60% |
| 2025-09-08 | 1.710 | 1.730 | 0.040 | 2.37% | 1.700 | 1.780 | 31605 | 549.266 | 0.39% |
| 2025-09-05 | 1.570 | 1.690 | 0.100 | 6.29% | 1.570 | 1.690 | 39432 | 647.116 | 0.49% |
| 2025-09-04 | 1.570 | 1.590 | 0.030 | 1.92% | 1.550 | 1.610 | 26437 | 419.436 | 0.33% |
| 2025-09-03 | 1.610 | 1.560 | -0.060 | -3.70% | 1.540 | 1.630 | 36914 | 584.604 | 0.45% |
| 2025-09-02 | 1.660 | 1.620 | -0.060 | -3.57% | 1.540 | 1.680 | 55757 | 892.188 | 0.69% |
| 2025-09-01 | 1.650 | 1.680 | 0.010 | 0.60% | 1.650 | 1.700 | 23454 | 392.888 | 0.29% |
| 2025-08-29 | 1.720 | 1.670 | -0.050 | -2.91% | 1.610 | 1.720 | 51098 | 849.402 | 0.63% |
| 2025-08-28 | 1.650 | 1.720 | 0.070 | 4.24% | 1.630 | 1.720 | 63570 | 1069.384 | 0.78% |
| 2025-08-27 | 1.660 | 1.650 | -0.030 | -1.79% | 1.590 | 1.730 | 99578 | 1649.951 | 1.23% |
| 2025-08-26 | 1.870 | 1.680 | -0.170 | -9.19% | 1.670 | 1.950 | 177192 | 3227.029 | 2.18% |
| 2025-08-25 | 1.730 | 1.850 | 0.160 | 9.47% | 1.690 | 1.860 | 152944 | 2788.253 | 1.89% |
| 2025-08-22 | 1.620 | 1.690 | 0.040 | 2.42% | 1.620 | 1.720 | 66886 | 1124.084 | 0.82% |
| 2025-08-21 | 1.680 | 1.650 | -0.010 | -0.60% | 1.560 | 1.760 | 96395 | 1585.820 | 1.19% |
| 2025-08-20 | 1.550 | 1.660 | 0.130 | 8.50% | 1.510 | 1.680 | 114025 | 1855.645 | 1.41% |
| 2025-08-19 | 1.470 | 1.530 | 0.070 | 4.79% | 1.450 | 1.610 | 118255 | 1817.315 | 1.46% |
| 2025-08-18 | 1.390 | 1.460 | 0.130 | 9.77% | 1.380 | 1.460 | 134041 | 1930.970 | 1.65% |
| 2025-08-15 | 1.310 | 1.330 | 0.020 | 1.53% | 1.310 | 1.350 | 29636 | 395.892 | 0.37% |
深证大盘股票行情在线 K线走势图
(200016)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
