(200017)股票行情
(200017)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 | 1.820 | 1.840 | 0.010 | 0.55% | 1.820 | 1.840 | 1821 | 33.237 | 0.07% |
| 2025-12-12 | 1.830 | 1.830 | -0.020 | -1.08% | 1.830 | 1.850 | 1332 | 24.410 | 0.05% |
| 2025-12-11 | 1.870 | 1.850 | -0.030 | -1.60% | 1.840 | 1.870 | 3066 | 56.698 | 0.12% |
| 2025-12-10 | 1.860 | 1.880 | 0.020 | 1.08% | 1.840 | 1.890 | 5635 | 105.505 | 0.23% |
| 2025-12-09 | 1.850 | 1.860 | 0.000 | 0.00% | 1.830 | 1.860 | 2604 | 48.046 | 0.10% |
| 2025-12-08 | 1.840 | 1.860 | 0.040 | 2.20% | 1.830 | 1.890 | 7771 | 144.674 | 0.31% |
| 2025-12-05 | 1.780 | 1.820 | 0.040 | 2.25% | 1.780 | 1.820 | 4700 | 84.995 | 0.19% |
| 2025-12-04 | 1.810 | 1.780 | -0.050 | -2.73% | 1.770 | 1.820 | 7099 | 127.077 | 0.29% |
| 2025-12-03 | 1.850 | 1.830 | -0.030 | -1.61% | 1.810 | 1.870 | 4384 | 80.077 | 0.18% |
| 2025-12-02 | 1.860 | 1.860 | 0.000 | 0.00% | 1.860 | 1.880 | 2970 | 55.427 | 0.12% |
| 2025-12-01 | 1.850 | 1.860 | 0.010 | 0.54% | 1.840 | 1.880 | 6445 | 120.048 | 0.26% |
| 2025-11-28 | 1.820 | 1.850 | 0.050 | 2.78% | 1.820 | 1.860 | 4627 | 85.161 | 0.19% |
| 2025-11-27 | 1.830 | 1.800 | -0.060 | -3.23% | 1.760 | 1.850 | 12224 | 220.614 | 0.49% |
| 2025-11-26 | 1.850 | 1.860 | 0.020 | 1.09% | 1.830 | 1.890 | 9212 | 171.611 | 0.37% |
| 2025-11-25 | 1.810 | 1.840 | 0.040 | 2.22% | 1.810 | 1.890 | 14294 | 264.117 | 0.58% |
| 2025-11-24 | 2.010 | 1.800 | -0.200 | -10.00% | 1.800 | 2.010 | 23224 | 423.771 | 0.94% |
| 2025-11-21 | 2.040 | 2.000 | -0.040 | -1.96% | 1.970 | 2.130 | 25645 | 523.802 | 1.03% |
| 2025-11-20 | 1.910 | 2.040 | 0.120 | 6.25% | 1.910 | 2.040 | 28012 | 561.206 | 1.13% |
| 2025-11-19 | 1.810 | 1.920 | 0.120 | 6.67% | 1.790 | 1.930 | 30510 | 579.554 | 1.23% |
| 2025-11-18 | 1.830 | 1.800 | -0.030 | -1.64% | 1.790 | 1.830 | 9675 | 174.444 | 0.39% |
| 2025-11-17 | 1.790 | 1.830 | 0.040 | 2.23% | 1.790 | 1.850 | 9983 | 182.114 | 0.40% |
| 2025-11-14 | 1.830 | 1.790 | -0.040 | -2.19% | 1.780 | 1.830 | 8148 | 146.462 | 0.33% |
| 2025-11-13 | 1.770 | 1.830 | 0.050 | 2.81% | 1.760 | 1.830 | 12571 | 227.980 | 0.51% |
| 2025-11-12 | 1.770 | 1.780 | 0.000 | 0.00% | 1.760 | 1.780 | 1566 | 27.695 | 0.06% |
| 2025-11-11 | 1.750 | 1.780 | 0.030 | 1.71% | 1.750 | 1.800 | 13581 | 242.258 | 0.55% |
| 2025-11-10 | 1.720 | 1.750 | 0.010 | 0.57% | 1.710 | 1.760 | 3436 | 59.458 | 0.14% |
| 2025-11-07 | 1.730 | 1.740 | 0.000 | 0.00% | 1.730 | 1.740 | 1186 | 20.522 | 0.05% |
| 2025-11-06 | 1.760 | 1.740 | -0.010 | -0.57% | 1.730 | 1.760 | 2222 | 38.595 | 0.09% |
| 2025-11-05 | 1.740 | 1.750 | 0.010 | 0.57% | 1.730 | 1.760 | 5102 | 89.281 | 0.21% |
| 2025-11-04 | 1.730 | 1.740 | 0.010 | 0.58% | 1.710 | 1.750 | 4952 | 85.659 | 0.20% |
| 2025-11-03 | 1.760 | 1.730 | -0.030 | -1.70% | 1.700 | 1.760 | 3559 | 61.414 | 0.14% |
| 2025-10-31 | 1.760 | 1.760 | 0.030 | 1.73% | 1.730 | 1.760 | 4535 | 79.342 | 0.18% |
| 2025-10-30 | 1.770 | 1.730 | -0.010 | -0.57% | 1.730 | 1.770 | 4269 | 74.544 | 0.17% |
| 2025-10-29 | 1.760 | 1.740 | -0.020 | -1.14% | 1.730 | 1.760 | 3779 | 65.972 | 0.15% |
| 2025-10-28 | 1.750 | 1.760 | 0.010 | 0.57% | 1.730 | 1.770 | 5396 | 94.794 | 0.22% |
| 2025-10-27 | 1.720 | 1.750 | 0.030 | 1.74% | 1.700 | 1.760 | 9875 | 172.173 | 0.40% |
| 2025-10-24 | 1.720 | 1.720 | -0.020 | -1.15% | 1.700 | 1.750 | 6910 | 118.925 | 0.28% |
| 2025-10-23 | 1.700 | 1.740 | 0.060 | 3.57% | 1.680 | 1.750 | 24382 | 418.438 | 0.98% |
| 2025-10-22 | 1.680 | 1.680 | -0.010 | -0.59% | 1.660 | 1.700 | 11136 | 188.202 | 0.45% |
| 2025-10-21 | 1.680 | 1.690 | 0.030 | 1.81% | 1.660 | 1.700 | 8688 | 146.519 | 0.35% |
| 2025-10-20 | 1.630 | 1.660 | 0.010 | 0.61% | 1.620 | 1.700 | 9511 | 158.247 | 0.38% |
| 2025-10-17 | 1.670 | 1.650 | -0.020 | -1.20% | 1.640 | 1.670 | 3929 | 64.998 | 0.16% |
| 2025-10-16 | 1.660 | 1.670 | 0.010 | 0.60% | 1.650 | 1.680 | 3099 | 51.411 | 0.12% |
| 2025-10-15 | 1.660 | 1.660 | 0.010 | 0.61% | 1.640 | 1.660 | 1816 | 30.021 | 0.07% |
| 2025-10-14 | 1.700 | 1.650 | -0.030 | -1.79% | 1.650 | 1.700 | 6202 | 103.639 | 0.25% |
| 2025-10-13 | 1.640 | 1.680 | 0.020 | 1.20% | 1.630 | 1.680 | 5939 | 98.610 | 0.24% |
| 2025-10-10 | 1.650 | 1.660 | -0.010 | -0.60% | 1.630 | 1.670 | 6823 | 112.566 | 0.27% |
| 2025-10-09 | 1.650 | 1.670 | 0.030 | 1.83% | 1.620 | 1.680 | 11662 | 193.201 | 0.47% |
| 2025-09-30 | 1.610 | 1.640 | 0.040 | 2.50% | 1.610 | 1.670 | 6507 | 106.705 | 0.26% |
| 2025-09-29 | 1.580 | 1.600 | 0.030 | 1.91% | 1.580 | 1.600 | 2875 | 45.704 | 0.12% |
| 2025-09-26 | 1.580 | 1.570 | -0.020 | -1.26% | 1.570 | 1.600 | 4971 | 78.578 | 0.20% |
| 2025-09-25 | 1.600 | 1.590 | -0.010 | -0.63% | 1.590 | 1.630 | 5128 | 82.346 | 0.21% |
| 2025-09-24 | 1.550 | 1.600 | 0.030 | 1.91% | 1.550 | 1.610 | 6011 | 95.264 | 0.24% |
| 2025-09-23 | 1.580 | 1.570 | -0.030 | -1.88% | 1.550 | 1.600 | 4216 | 65.858 | 0.17% |
| 2025-09-22 | 1.620 | 1.600 | -0.010 | -0.62% | 1.590 | 1.620 | 5031 | 80.273 | 0.20% |
| 2025-09-19 | 1.610 | 1.610 | 0.000 | 0.00% | 1.590 | 1.610 | 4244 | 67.785 | 0.17% |
| 2025-09-18 | 1.660 | 1.610 | -0.040 | -2.42% | 1.560 | 1.670 | 10217 | 164.609 | 0.41% |
| 2025-09-17 | 1.650 | 1.650 | -0.010 | -0.60% | 1.620 | 1.660 | 8398 | 137.975 | 0.34% |
| 2025-09-16 | 1.690 | 1.660 | -0.020 | -1.19% | 1.650 | 1.700 | 6527 | 108.593 | 0.26% |
| 2025-09-15 | 1.690 | 1.680 | -0.030 | -1.75% | 1.660 | 1.700 | 6305 | 105.737 | 0.25% |
| 2025-09-12 | 1.670 | 1.710 | 0.030 | 1.79% | 1.660 | 1.730 | 18549 | 316.756 | 0.75% |
| 2025-09-11 | 1.660 | 1.680 | 0.020 | 1.20% | 1.640 | 1.680 | 7371 | 122.057 | 0.30% |
| 2025-09-10 | 1.690 | 1.660 | -0.030 | -1.78% | 1.630 | 1.700 | 10096 | 167.082 | 0.41% |
| 2025-09-09 | 1.540 | 1.690 | 0.140 | 9.03% | 1.540 | 1.710 | 34957 | 580.497 | 1.41% |
| 2025-09-08 | 1.540 | 1.550 | 0.000 | 0.00% | 1.530 | 1.560 | 2963 | 45.660 | 0.12% |
| 2025-09-05 | 1.510 | 1.550 | 0.040 | 2.65% | 1.490 | 1.550 | 6558 | 99.754 | 0.26% |
| 2025-09-04 | 1.530 | 1.510 | -0.010 | -0.66% | 1.500 | 1.530 | 4251 | 64.163 | 0.17% |
| 2025-09-03 | 1.560 | 1.520 | -0.020 | -1.30% | 1.520 | 1.590 | 9376 | 146.178 | 0.38% |
| 2025-09-02 | 1.560 | 1.540 | -0.010 | -0.65% | 1.540 | 1.570 | 8607 | 134.122 | 0.35% |
| 2025-09-01 | 1.530 | 1.550 | 0.020 | 1.31% | 1.530 | 1.570 | 5937 | 92.412 | 0.24% |
| 2025-08-29 | 1.560 | 1.530 | -0.020 | -1.29% | 1.530 | 1.560 | 2907 | 45.109 | 0.12% |
| 2025-08-28 | 1.510 | 1.550 | 0.030 | 1.97% | 1.510 | 1.550 | 8153 | 124.041 | 0.33% |
| 2025-08-27 | 1.550 | 1.520 | -0.030 | -1.94% | 1.510 | 1.570 | 7435 | 113.593 | 0.30% |
| 2025-08-26 | 1.660 | 1.550 | -0.090 | -5.49% | 1.540 | 1.660 | 13731 | 220.594 | 0.55% |
| 2025-08-25 | 1.670 | 1.640 | -0.030 | -1.80% | 1.620 | 1.680 | 14201 | 235.591 | 0.57% |
| 2025-08-22 | 1.640 | 1.670 | 0.030 | 1.83% | 1.610 | 1.670 | 8672 | 142.279 | 0.35% |
| 2025-08-21 | 1.660 | 1.640 | -0.020 | -1.20% | 1.630 | 1.680 | 11275 | 186.658 | 0.45% |
| 2025-08-20 | 1.560 | 1.660 | 0.100 | 6.41% | 1.560 | 1.670 | 22248 | 363.746 | 0.90% |
| 2025-08-19 | 1.580 | 1.560 | 0.000 | 0.00% | 1.530 | 1.580 | 7618 | 118.065 | 0.31% |
| 2025-08-18 | 1.510 | 1.560 | 0.050 | 3.31% | 1.510 | 1.560 | 11169 | 171.886 | 0.45% |
深证大盘股票行情在线 K线走势图
(200017)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
