200058(200058)股票行情
200058(200058)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 |
|---|
| 2026-04-14 | 1.830 | 1.850 | 0.010 | 0.54% | 1.830 | 1.850 | 1024 | 18.872 | 0.04% |
| 2026-04-13 | 1.820 | 1.840 | 0.000 | 0.00% | 1.810 | 1.840 | 820 | 14.965 | 0.03% |
| 2026-04-10 | 1.820 | 1.840 | 0.020 | 1.10% | 1.820 | 1.840 | 1797 | 32.901 | 0.07% |
| 2026-04-09 | 1.810 | 1.820 | -0.010 | -0.55% | 1.800 | 1.820 | 1384 | 25.039 | 0.06% |
| 2026-04-08 | 1.830 | 1.830 | 0.020 | 1.10% | 1.810 | 1.840 | 4943 | 90.287 | 0.20% |
| 2026-04-07 | 1.820 | 1.810 | -0.020 | -1.09% | 1.800 | 1.830 | 3625 | 65.556 | 0.15% |
| 2026-04-03 | 1.830 | 1.830 | -0.010 | -0.54% | 1.820 | 1.840 | 3058 | 55.965 | 0.12% |
| 2026-04-02 | 1.850 | 1.840 | -0.020 | -1.08% | 1.830 | 1.860 | 3120 | 57.347 | 0.13% |
| 2026-04-01 | 1.860 | 1.860 | -0.010 | -0.53% | 1.840 | 1.870 | 1181 | 21.910 | 0.05% |
| 2026-03-31 | 1.850 | 1.870 | 0.010 | 0.54% | 1.840 | 1.870 | 3021 | 56.308 | 0.12% |
| 2026-03-30 | 1.850 | 1.860 | -0.010 | -0.53% | 1.840 | 1.860 | 601 | 11.108 | 0.02% |
| 2026-03-27 | 1.850 | 1.870 | 0.000 | 0.00% | 1.840 | 1.870 | 3762 | 69.662 | 0.15% |
| 2026-03-26 | 1.880 | 1.870 | -0.010 | -0.53% | 1.840 | 1.880 | 1312 | 24.296 | 0.05% |
| 2026-03-25 | 1.870 | 1.880 | 0.010 | 0.53% | 1.850 | 1.880 | 2038 | 37.940 | 0.08% |
| 2026-03-24 | 1.850 | 1.870 | 0.020 | 1.08% | 1.830 | 1.870 | 2843 | 52.394 | 0.12% |
| 2026-03-23 | 1.850 | 1.850 | -0.030 | -1.60% | 1.840 | 1.870 | 3330 | 61.668 | 0.14% |
| 2026-03-20 | 1.870 | 1.880 | 0.000 | 0.00% | 1.870 | 1.880 | 1286 | 24.104 | 0.05% |
| 2026-03-19 | 1.890 | 1.880 | -0.010 | -0.53% | 1.870 | 1.890 | 1927 | 36.223 | 0.08% |
| 2026-03-18 | 1.890 | 1.890 | 0.000 | 0.00% | 1.870 | 1.900 | 1207 | 22.749 | 0.05% |
| 2026-03-17 | 1.900 | 1.890 | -0.010 | -0.53% | 1.880 | 1.900 | 1753 | 33.061 | 0.07% |
| 2026-03-16 | 1.910 | 1.900 | 0.000 | 0.00% | 1.880 | 1.910 | 1350 | 25.485 | 0.05% |
| 2026-03-13 | 1.900 | 1.900 | 0.000 | 0.00% | 1.880 | 1.900 | 578 | 10.924 | 0.02% |
| 2026-03-12 | 1.890 | 1.900 | 0.000 | 0.00% | 1.890 | 1.900 | 2137 | 40.457 | 0.09% |
| 2026-03-11 | 1.880 | 1.900 | 0.010 | 0.53% | 1.870 | 1.920 | 4707 | 89.172 | 0.19% |
| 2026-03-10 | 1.890 | 1.890 | 0.010 | 0.53% | 1.870 | 1.900 | 1485 | 28.032 | 0.06% |
| 2026-03-09 | 1.860 | 1.880 | -0.020 | -1.05% | 1.860 | 1.890 | 877 | 16.472 | 0.04% |
| 2026-03-06 | 1.880 | 1.900 | 0.010 | 0.53% | 1.850 | 1.900 | 3456 | 64.625 | 0.14% |
| 2026-03-05 | 1.870 | 1.890 | 0.020 | 1.07% | 1.870 | 1.900 | 2744 | 51.803 | 0.11% |
| 2026-03-04 | 1.870 | 1.870 | 0.000 | 0.00% | 1.860 | 1.870 | 1134 | 21.177 | 0.05% |
| 2026-03-03 | 1.880 | 1.870 | -0.020 | -1.06% | 1.860 | 1.890 | 4753 | 88.818 | 0.19% |
| 2026-03-02 | 1.880 | 1.890 | -0.010 | -0.53% | 1.870 | 1.900 | 5557 | 104.329 | 0.23% |
| 2026-02-27 | 1.900 | 1.900 | -0.020 | -1.04% | 1.900 | 1.920 | 3150 | 59.963 | 0.13% |
| 2026-02-26 | 1.930 | 1.920 | 0.000 | 0.00% | 1.910 | 1.930 | 3580 | 68.766 | 0.15% |
| 2026-02-25 | 1.920 | 1.920 | 0.000 | 0.00% | 1.920 | 1.940 | 4032 | 77.754 | 0.16% |
| 2026-02-24 | 1.930 | 1.920 | 0.000 | 0.00% | 1.910 | 1.930 | 1894 | 36.261 | 0.08% |
| 2026-02-13 | 1.920 | 1.920 | 0.000 | 0.00% | 1.900 | 1.920 | 1852 | 35.403 | 0.08% |
| 2026-02-12 | 1.900 | 1.920 | 0.010 | 0.52% | 1.900 | 1.920 | 2742 | 52.344 | 0.11% |
| 2026-02-11 | 1.900 | 1.910 | 0.010 | 0.53% | 1.890 | 1.910 | 2505 | 47.619 | 0.10% |
| 2026-02-10 | 1.910 | 1.900 | -0.010 | -0.52% | 1.890 | 1.910 | 1394 | 26.544 | 0.06% |
| 2026-02-09 | 1.900 | 1.910 | 0.030 | 1.60% | 1.900 | 1.910 | 2245 | 42.727 | 0.09% |
| 2026-02-06 | 1.880 | 1.880 | -0.010 | -0.53% | 1.870 | 1.900 | 3665 | 69.034 | 0.15% |
| 2026-02-05 | 1.920 | 1.890 | -0.020 | -1.05% | 1.870 | 1.920 | 2184 | 41.233 | 0.09% |
| 2026-02-04 | 1.910 | 1.910 | -0.010 | -0.52% | 1.900 | 1.920 | 2923 | 55.873 | 0.12% |
| 2026-02-03 | 1.910 | 1.920 | 0.020 | 1.05% | 1.900 | 1.920 | 2895 | 55.313 | 0.12% |
| 2026-02-02 | 1.890 | 1.900 | -0.010 | -0.52% | 1.890 | 1.920 | 3147 | 59.687 | 0.13% |
| 2026-01-30 | 1.910 | 1.910 | -0.020 | -1.04% | 1.890 | 1.930 | 7304 | 139.287 | 0.30% |
| 2026-01-29 | 1.930 | 1.930 | -0.010 | -0.52% | 1.900 | 1.940 | 10170 | 195.042 | 0.41% |
| 2026-01-28 | 1.960 | 1.940 | -0.020 | -1.02% | 1.940 | 1.970 | 4568 | 89.160 | 0.19% |
| 2026-01-27 | 1.950 | 1.960 | 0.000 | 0.00% | 1.940 | 1.970 | 5350 | 104.484 | 0.22% |
| 2026-01-26 | 1.980 | 1.960 | -0.010 | -0.51% | 1.950 | 2.000 | 8425 | 166.009 | 0.34% |
| 2026-01-23 | 1.980 | 1.970 | 0.000 | 0.00% | 1.950 | 1.980 | 5508 | 108.870 | 0.22% |
| 2026-01-22 | 1.970 | 1.970 | 0.010 | 0.51% | 1.960 | 1.980 | 4551 | 89.445 | 0.18% |
| 2026-01-21 | 1.940 | 1.960 | 0.010 | 0.51% | 1.940 | 1.980 | 5365 | 105.465 | 0.22% |
| 2026-01-20 | 1.970 | 1.950 | -0.010 | -0.51% | 1.930 | 1.970 | 2802 | 54.324 | 0.11% |
| 2026-01-19 | 1.930 | 1.960 | 0.020 | 1.03% | 1.930 | 1.960 | 4450 | 86.858 | 0.18% |
| 2026-01-16 | 1.930 | 1.940 | 0.010 | 0.52% | 1.930 | 1.960 | 3731 | 72.595 | 0.15% |
| 2026-01-15 | 1.960 | 1.930 | -0.030 | -1.53% | 1.920 | 1.960 | 7096 | 137.233 | 0.29% |
| 2026-01-14 | 1.940 | 1.960 | 0.010 | 0.51% | 1.940 | 1.970 | 8004 | 156.232 | 0.32% |
| 2026-01-13 | 1.970 | 1.950 | -0.030 | -1.52% | 1.930 | 1.970 | 7081 | 137.906 | 0.29% |
| 2026-01-12 | 1.940 | 1.980 | 0.040 | 2.06% | 1.940 | 1.990 | 15378 | 302.416 | 0.62% |
| 2026-01-09 | 1.950 | 1.940 | 0.000 | 0.00% | 1.930 | 1.950 | 1345 | 26.095 | 0.05% |
| 2026-01-08 | 1.930 | 1.940 | 0.010 | 0.52% | 1.910 | 1.940 | 4265 | 82.008 | 0.17% |
| 2026-01-07 | 1.930 | 1.930 | -0.010 | -0.52% | 1.910 | 1.930 | 3608 | 69.309 | 0.15% |
| 2026-01-06 | 1.910 | 1.940 | 0.030 | 1.57% | 1.910 | 1.940 | 9099 | 174.785 | 0.37% |
| 2026-01-05 | 1.900 | 1.910 | 0.010 | 0.53% | 1.900 | 1.910 | 4619 | 87.849 | 0.19% |
| 2025-12-31 | 1.890 | 1.900 | 0.010 | 0.53% | 1.880 | 1.900 | 1474 | 27.907 | 0.06% |
| 2025-12-30 | 1.900 | 1.890 | -0.010 | -0.53% | 1.880 | 1.900 | 811 | 15.285 | 0.03% |
| 2025-12-29 | 1.880 | 1.900 | 0.000 | 0.00% | 1.880 | 1.900 | 1567 | 29.593 | 0.06% |
| 2025-12-26 | 1.910 | 1.900 | 0.000 | 0.00% | 1.890 | 1.910 | 3119 | 59.079 | 0.13% |
| 2025-12-25 | 1.900 | 1.900 | 0.000 | 0.00% | 1.880 | 1.900 | 2203 | 41.721 | 0.09% |
| 2025-12-24 | 1.900 | 1.900 | 0.020 | 1.06% | 1.870 | 1.900 | 2689 | 50.716 | 0.11% |
| 2025-12-23 | 1.870 | 1.880 | -0.020 | -1.05% | 1.870 | 1.890 | 1269 | 23.885 | 0.05% |
| 2025-12-22 | 1.900 | 1.900 | 0.010 | 0.53% | 1.890 | 1.910 | 1135 | 21.576 | 0.05% |
| 2025-12-19 | 1.890 | 1.890 | 0.010 | 0.53% | 1.870 | 1.890 | 1609 | 30.309 | 0.07% |
| 2025-12-18 | 1.860 | 1.880 | 0.000 | 0.00% | 1.860 | 1.890 | 1881 | 35.437 | 0.08% |
| 2025-12-17 | 1.890 | 1.880 | -0.010 | -0.53% | 1.850 | 1.890 | 1076 | 20.001 | 0.04% |
| 2025-12-16 | 1.880 | 1.890 | 0.010 | 0.53% | 1.880 | 1.920 | 4026 | 76.189 | 0.16% |
| 2025-12-15 | 1.860 | 1.880 | 0.000 | 0.00% | 1.860 | 1.880 | 1567 | 29.290 | 0.06% |
| 2025-12-12 | 1.860 | 1.880 | 0.000 | 0.00% | 1.860 | 1.880 | 1515 | 28.231 | 0.06% |
| 2025-12-11 | 1.870 | 1.880 | -0.010 | -0.53% | 1.860 | 1.880 | 1478 | 27.672 | 0.06% |
深证大盘股票行情在线 K线走势图
200058(200058)股票查询
沪市涨幅前二十
上海DDX数据获取失败，请稍后重试
深市涨幅前二十
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
创业板BBD数据获取失败，请稍后重试
