(200468)股票行情
(200468)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 | 4.060 | 4.060 | -0.020 | -0.49% | 4.050 | 4.100 | 938 | 38.158 | 0.09% |
| 2025-12-11 | 4.110 | 4.080 | 0.000 | 0.00% | 4.060 | 4.120 | 1764 | 72.031 | 0.18% |
| 2025-12-10 | 4.080 | 4.080 | -0.020 | -0.49% | 4.070 | 4.110 | 2396 | 98.034 | 0.24% |
| 2025-12-09 | 4.110 | 4.100 | -0.010 | -0.24% | 4.080 | 4.130 | 1592 | 65.217 | 0.16% |
| 2025-12-08 | 4.110 | 4.110 | -0.020 | -0.48% | 4.080 | 4.130 | 2353 | 96.464 | 0.24% |
| 2025-12-05 | 4.070 | 4.130 | 0.050 | 1.23% | 4.060 | 4.170 | 2187 | 90.093 | 0.22% |
| 2025-12-04 | 4.050 | 4.080 | 0.010 | 0.25% | 4.040 | 4.100 | 1045 | 42.650 | 0.10% |
| 2025-12-03 | 4.080 | 4.070 | -0.020 | -0.49% | 4.040 | 4.100 | 1929 | 78.452 | 0.19% |
| 2025-12-02 | 4.160 | 4.090 | -0.050 | -1.21% | 4.080 | 4.160 | 1941 | 79.631 | 0.19% |
| 2025-12-01 | 4.050 | 4.140 | 0.090 | 2.22% | 4.010 | 4.140 | 5474 | 224.819 | 0.55% |
| 2025-11-28 | 4.090 | 4.050 | -0.030 | -0.74% | 4.050 | 4.110 | 1517 | 61.792 | 0.15% |
| 2025-11-27 | 4.110 | 4.080 | -0.030 | -0.73% | 4.080 | 4.140 | 1732 | 71.113 | 0.17% |
| 2025-11-26 | 4.220 | 4.110 | -0.040 | -0.96% | 4.070 | 4.230 | 4071 | 168.854 | 0.41% |
| 2025-11-25 | 3.990 | 4.150 | 0.200 | 5.06% | 3.960 | 4.190 | 9449 | 384.089 | 0.94% |
| 2025-11-24 | 3.930 | 3.950 | 0.020 | 0.51% | 3.900 | 4.000 | 4980 | 197.363 | 0.50% |
| 2025-11-21 | 4.080 | 3.930 | -0.150 | -3.68% | 3.920 | 4.080 | 9309 | 368.805 | 0.93% |
| 2025-11-20 | 4.150 | 4.080 | 0.020 | 0.49% | 4.060 | 4.150 | 3178 | 130.941 | 0.32% |
| 2025-11-19 | 4.040 | 4.060 | 0.050 | 1.25% | 4.000 | 4.150 | 4253 | 173.794 | 0.43% |
| 2025-11-18 | 4.070 | 4.010 | -0.060 | -1.47% | 4.010 | 4.100 | 3421 | 139.060 | 0.34% |
| 2025-11-17 | 4.200 | 4.070 | -0.130 | -3.10% | 4.060 | 4.200 | 5091 | 209.553 | 0.51% |
| 2025-11-14 | 4.160 | 4.200 | 0.000 | 0.00% | 4.150 | 4.300 | 1931 | 81.400 | 0.19% |
| 2025-11-13 | 4.360 | 4.200 | -0.140 | -3.23% | 4.150 | 4.360 | 6122 | 258.542 | 0.61% |
| 2025-11-12 | 4.430 | 4.340 | -0.050 | -1.14% | 4.280 | 4.430 | 3190 | 138.371 | 0.32% |
| 2025-11-11 | 4.430 | 4.390 | -0.010 | -0.23% | 4.380 | 4.450 | 1102 | 48.440 | 0.11% |
| 2025-11-10 | 4.440 | 4.400 | 0.000 | 0.00% | 4.370 | 4.450 | 3079 | 135.078 | 0.31% |
| 2025-11-07 | 4.490 | 4.400 | -0.070 | -1.57% | 4.400 | 4.490 | 2564 | 113.686 | 0.26% |
| 2025-11-06 | 4.530 | 4.470 | -0.070 | -1.54% | 4.410 | 4.570 | 15731 | 701.250 | 1.57% |
| 2025-11-05 | 4.470 | 4.540 | 0.030 | 0.67% | 4.460 | 4.560 | 1689 | 76.387 | 0.17% |
| 2025-11-04 | 4.540 | 4.510 | -0.010 | -0.22% | 4.480 | 4.540 | 2994 | 134.664 | 0.30% |
| 2025-11-03 | 4.470 | 4.520 | 0.040 | 0.89% | 4.410 | 4.600 | 3767 | 169.904 | 0.38% |
| 2025-10-31 | 4.530 | 4.480 | -0.050 | -1.10% | 4.450 | 4.530 | 4148 | 185.621 | 0.41% |
| 2025-10-30 | 4.620 | 4.530 | -0.130 | -2.79% | 4.480 | 4.650 | 4948 | 224.745 | 0.49% |
| 2025-10-29 | 4.460 | 4.660 | 0.100 | 2.19% | 4.460 | 4.680 | 5989 | 271.605 | 0.60% |
| 2025-10-28 | 4.700 | 4.560 | -0.180 | -3.80% | 4.560 | 4.770 | 5590 | 260.881 | 0.56% |
| 2025-10-27 | 4.620 | 4.740 | 0.160 | 3.49% | 4.590 | 4.740 | 9880 | 460.317 | 0.99% |
| 2025-10-24 | 4.450 | 4.580 | 0.090 | 2.00% | 4.450 | 4.610 | 5475 | 250.614 | 0.55% |
| 2025-10-23 | 4.520 | 4.490 | 0.010 | 0.22% | 4.390 | 4.530 | 5111 | 226.775 | 0.51% |
| 2025-10-22 | 4.620 | 4.480 | -0.120 | -2.61% | 4.460 | 4.620 | 5173 | 233.934 | 0.52% |
| 2025-10-21 | 4.370 | 4.600 | 0.260 | 5.99% | 4.310 | 4.620 | 15725 | 711.721 | 1.57% |
| 2025-10-20 | 4.400 | 4.340 | -0.030 | -0.69% | 4.120 | 4.430 | 14588 | 620.126 | 1.46% |
| 2025-10-17 | 4.720 | 4.370 | -0.350 | -7.42% | 4.300 | 4.780 | 20895 | 941.259 | 2.09% |
| 2025-10-16 | 4.760 | 4.720 | 0.010 | 0.21% | 4.710 | 4.820 | 6373 | 303.456 | 0.64% |
| 2025-10-15 | 4.880 | 4.710 | -0.140 | -2.89% | 4.620 | 4.880 | 8066 | 378.996 | 0.81% |
| 2025-10-14 | 4.950 | 4.850 | -0.050 | -1.02% | 4.780 | 5.020 | 6016 | 292.775 | 0.60% |
| 2025-10-13 | 4.800 | 4.900 | -0.060 | -1.21% | 4.500 | 4.900 | 9304 | 441.319 | 0.93% |
| 2025-10-10 | 5.450 | 4.960 | -0.550 | -9.98% | 4.960 | 5.510 | 20922 | 1065.667 | 2.09% |
| 2025-10-09 | 5.460 | 5.510 | 0.000 | 0.00% | 5.450 | 5.590 | 5797 | 319.009 | 0.58% |
| 2025-09-30 | 5.570 | 5.510 | -0.100 | -1.78% | 5.510 | 5.800 | 13610 | 765.112 | 1.36% |
| 2025-09-29 | 5.180 | 5.610 | 0.410 | 7.88% | 5.110 | 5.680 | 14890 | 812.254 | 1.49% |
| 2025-09-26 | 5.140 | 5.200 | -0.030 | -0.57% | 5.120 | 5.290 | 10300 | 535.442 | 1.03% |
| 2025-09-25 | 5.160 | 5.230 | 0.070 | 1.36% | 5.150 | 5.380 | 20697 | 1093.396 | 2.07% |
| 2025-09-24 | 4.900 | 5.160 | 0.250 | 5.09% | 4.900 | 5.180 | 10819 | 554.728 | 1.08% |
| 2025-09-23 | 4.720 | 4.910 | 0.200 | 4.25% | 4.700 | 4.950 | 12748 | 619.035 | 1.27% |
| 2025-09-22 | 4.780 | 4.710 | -0.020 | -0.42% | 4.640 | 4.780 | 3843 | 180.280 | 0.38% |
| 2025-09-19 | 4.460 | 4.730 | 0.240 | 5.35% | 4.450 | 4.760 | 13783 | 644.081 | 1.38% |
| 2025-09-18 | 4.480 | 4.490 | -0.010 | -0.22% | 4.440 | 4.680 | 9300 | 423.461 | 0.93% |
| 2025-09-17 | 4.540 | 4.500 | -0.040 | -0.88% | 4.440 | 4.580 | 4754 | 213.367 | 0.48% |
| 2025-09-16 | 4.500 | 4.540 | 0.070 | 1.57% | 4.460 | 4.700 | 10487 | 479.111 | 1.05% |
| 2025-09-15 | 4.300 | 4.470 | 0.200 | 4.68% | 4.240 | 4.700 | 16319 | 737.009 | 1.63% |
| 2025-09-12 | 4.160 | 4.270 | 0.150 | 3.64% | 4.110 | 4.340 | 10054 | 422.147 | 1.01% |
| 2025-09-11 | 4.140 | 4.120 | -0.010 | -0.24% | 4.090 | 4.150 | 2296 | 94.857 | 0.23% |
| 2025-09-10 | 4.100 | 4.130 | 0.040 | 0.98% | 4.090 | 4.150 | 1651 | 67.944 | 0.17% |
| 2025-09-09 | 4.110 | 4.090 | -0.020 | -0.49% | 4.060 | 4.130 | 3904 | 159.574 | 0.39% |
| 2025-09-08 | 4.170 | 4.110 | -0.050 | -1.20% | 4.030 | 4.180 | 4153 | 170.008 | 0.42% |
| 2025-09-05 | 3.950 | 4.160 | 0.250 | 6.39% | 3.920 | 4.180 | 11250 | 455.828 | 1.13% |
| 2025-09-04 | 3.910 | 3.910 | -0.030 | -0.76% | 3.890 | 3.930 | 1679 | 65.571 | 0.17% |
| 2025-09-03 | 3.920 | 3.940 | 0.060 | 1.55% | 3.900 | 3.980 | 3903 | 153.590 | 0.39% |
| 2025-09-02 | 3.990 | 3.880 | -0.120 | -3.00% | 3.860 | 4.060 | 7232 | 283.232 | 0.72% |
| 2025-09-01 | 3.970 | 4.000 | 0.060 | 1.52% | 3.950 | 4.010 | 6096 | 243.195 | 0.61% |
| 2025-08-29 | 3.790 | 3.940 | 0.180 | 4.79% | 3.790 | 4.010 | 10566 | 415.594 | 1.06% |
| 2025-08-28 | 3.820 | 3.760 | -0.010 | -0.27% | 3.700 | 3.820 | 2735 | 102.595 | 0.27% |
| 2025-08-27 | 3.750 | 3.770 | 0.000 | 0.00% | 3.750 | 3.820 | 3046 | 115.362 | 0.30% |
| 2025-08-26 | 3.960 | 3.770 | -0.190 | -4.80% | 3.770 | 3.960 | 6942 | 266.757 | 0.69% |
| 2025-08-25 | 4.000 | 3.960 | 0.000 | 0.00% | 3.930 | 4.000 | 2743 | 108.312 | 0.27% |
| 2025-08-22 | 3.970 | 3.960 | -0.010 | -0.25% | 3.940 | 3.980 | 2379 | 94.165 | 0.24% |
| 2025-08-21 | 3.980 | 3.970 | -0.060 | -1.49% | 3.960 | 4.010 | 3120 | 124.061 | 0.31% |
| 2025-08-20 | 3.880 | 4.030 | 0.130 | 3.33% | 3.860 | 4.070 | 8353 | 330.270 | 0.84% |
| 2025-08-19 | 3.880 | 3.900 | 0.040 | 1.04% | 3.880 | 3.920 | 5649 | 220.143 | 0.56% |
| 2025-08-18 | 3.860 | 3.860 | -0.020 | -0.52% | 3.800 | 3.890 | 4425 | 169.871 | 0.44% |
| 2025-08-15 | 3.880 | 3.880 | 0.040 | 1.04% | 3.840 | 3.900 | 4405 | 170.584 | 0.44% |
深证大盘股票行情在线 K线走势图
(200468)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
