向日葵(300111)股票行情
向日葵(300111)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 |
|---|
| 2025-04-30 | 2.87 | 2.95 | 0.11 | 3.87% | 2.86 | 3.01 | 235586 | 6946.89 | 1.83% | 0.00 |
| 2025-04-29 | 2.77 | 2.84 | 0.05 | 1.79% | 2.76 | 2.86 | 123267 | 3499.57 | 0.96% | 0.00 |
| 2025-04-28 | 2.89 | 2.79 | -0.11 | -3.79% | 2.77 | 2.90 | 167720 | 4706.76 | 1.30% | 0.00 |
| 2025-04-25 | 2.91 | 2.90 | -0.01 | -0.34% | 2.88 | 2.95 | 159270 | 4629.97 | 1.24% | 0.00 |
| 2025-04-24 | 2.85 | 2.91 | 0.05 | 1.75% | 2.84 | 3.03 | 303559 | 8959.77 | 2.36% | 0.00 |
| 2025-04-23 | 2.87 | 2.86 | -0.02 | -0.69% | 2.85 | 2.91 | 120715 | 3462.22 | 0.94% | 0.00 |
| 2025-04-22 | 2.87 | 2.88 | 0.00 | 0.00% | 2.84 | 2.90 | 139679 | 4006.02 | 1.09% | 0.00 |
| 2025-04-21 | 2.85 | 2.88 | 0.10 | 3.60% | 2.79 | 2.89 | 186592 | 5328.10 | 1.45% | 0.00 |
| 2025-04-18 | 2.80 | 2.78 | 0.00 | 0.00% | 2.76 | 2.87 | 164165 | 4606.77 | 1.28% | 0.00 |
| 2025-04-17 | 2.76 | 2.78 | 0.02 | 0.72% | 2.72 | 2.81 | 102216 | 2843.66 | 0.79% | 0.00 |
| 2025-04-16 | 2.83 | 2.76 | -0.06 | -2.13% | 2.71 | 2.83 | 141506 | 3902.55 | 1.10% | 0.00 |
| 2025-04-15 | 2.80 | 2.82 | 0.02 | 0.71% | 2.76 | 2.83 | 143511 | 4025.01 | 1.11% | 0.00 |
| 2025-04-14 | 2.77 | 2.80 | 0.06 | 2.19% | 2.77 | 2.86 | 139351 | 3923.74 | 1.08% | 0.00 |
| 2025-04-11 | 2.67 | 2.74 | 0.04 | 1.48% | 2.67 | 2.76 | 188141 | 5144.89 | 1.46% | 0.00 |
| 2025-04-10 | 2.68 | 2.70 | 0.06 | 2.27% | 2.68 | 2.77 | 222377 | 6063.40 | 1.73% | 0.00 |
| 2025-04-09 | 2.50 | 2.64 | 0.10 | 3.94% | 2.33 | 2.66 | 281176 | 7088.26 | 2.18% | 0.00 |
| 2025-04-08 | 2.47 | 2.54 | 0.10 | 4.10% | 2.47 | 2.63 | 258037 | 6562.86 | 2.00% | 0.00 |
| 2025-04-07 | 2.93 | 2.44 | -0.60 | -19.74% | 2.43 | 2.93 | 417418 | 10929.60 | 3.24% | 0.00 |
| 2025-04-03 | 3.01 | 3.04 | 0.01 | 0.33% | 3.00 | 3.09 | 159315 | 4844.83 | 1.24% | 0.00 |
| 2025-04-02 | 3.03 | 3.03 | -0.01 | -0.33% | 3.00 | 3.06 | 140098 | 4244.01 | 1.09% | 0.00 |
| 2025-04-01 | 2.95 | 3.04 | 0.09 | 3.05% | 2.94 | 3.07 | 234804 | 7128.12 | 1.82% | 0.00 |
| 2025-03-31 | 2.97 | 2.95 | -0.04 | -1.34% | 2.92 | 2.99 | 173184 | 5097.61 | 1.35% | 0.00 |
| 2025-03-28 | 3.04 | 2.99 | -0.05 | -1.64% | 2.99 | 3.06 | 149191 | 4508.37 | 1.16% | 0.00 |
| 2025-03-27 | 3.03 | 3.04 | 0.00 | 0.00% | 2.97 | 3.07 | 155256 | 4700.64 | 1.21% | 0.00 |
| 2025-03-26 | 2.98 | 3.04 | 0.06 | 2.01% | 2.96 | 3.05 | 156876 | 4753.25 | 1.22% | 0.00 |
| 2025-03-25 | 2.97 | 2.98 | -0.01 | -0.33% | 2.94 | 3.01 | 139708 | 4147.01 | 1.09% | 0.00 |
| 2025-03-24 | 3.05 | 2.99 | -0.06 | -1.97% | 2.94 | 3.07 | 242964 | 7278.07 | 1.89% | 1.00 |
| 2025-03-21 | 3.11 | 3.05 | -0.05 | -1.61% | 3.05 | 3.15 | 246091 | 7611.15 | 1.91% | 3.00 |
| 2025-03-20 | 3.09 | 3.10 | 0.01 | 0.32% | 3.06 | 3.13 | 159543 | 4955.33 | 1.24% | 0.00 |
| 2025-03-19 | 3.10 | 3.09 | -0.02 | -0.64% | 3.08 | 3.15 | 168558 | 5241.11 | 1.31% | 0.00 |
| 2025-03-18 | 3.11 | 3.11 | -0.01 | -0.32% | 3.08 | 3.13 | 115954 | 3594.57 | 0.90% | 0.00 |
| 2025-03-17 | 3.12 | 3.12 | 0.01 | 0.32% | 3.10 | 3.15 | 171781 | 5358.34 | 1.33% | 50.00 |
| 2025-03-14 | 3.02 | 3.11 | 0.08 | 2.64% | 3.00 | 3.13 | 283215 | 8703.20 | 2.20% | 0.00 |
| 2025-03-13 | 3.06 | 3.03 | -0.05 | -1.62% | 2.98 | 3.08 | 250010 | 7531.88 | 1.94% | 0.00 |
| 2025-03-12 | 3.06 | 3.08 | 0.03 | 0.98% | 3.05 | 3.10 | 225347 | 6928.62 | 1.75% | 0.00 |
| 2025-03-11 | 3.02 | 3.05 | -0.01 | -0.33% | 2.97 | 3.05 | 177529 | 5353.13 | 1.38% | 1.00 |
| 2025-03-10 | 3.06 | 3.06 | 0.00 | 0.00% | 3.01 | 3.10 | 220524 | 6718.57 | 1.71% | 0.00 |
| 2025-03-07 | 3.10 | 3.06 | -0.06 | -1.92% | 3.04 | 3.12 | 202516 | 6211.09 | 1.57% | 0.00 |
| 2025-03-06 | 3.12 | 3.12 | 0.01 | 0.32% | 3.09 | 3.18 | 222357 | 6952.06 | 1.73% | 0.00 |
| 2025-03-05 | 3.13 | 3.11 | -0.01 | -0.32% | 3.04 | 3.17 | 210316 | 6503.94 | 1.63% | 0.00 |
| 2025-03-04 | 3.07 | 3.12 | 0.04 | 1.30% | 3.04 | 3.18 | 180235 | 5625.96 | 1.40% | 0.00 |
| 2025-03-03 | 3.09 | 3.08 | 0.01 | 0.33% | 3.05 | 3.13 | 204812 | 6322.31 | 1.59% | 0.00 |
| 2025-02-28 | 3.19 | 3.07 | -0.13 | -4.06% | 3.06 | 3.23 | 268552 | 8388.93 | 2.09% | 0.00 |
| 2025-02-27 | 3.29 | 3.20 | -0.08 | -2.44% | 3.15 | 3.30 | 273574 | 8779.05 | 2.13% | 0.00 |
| 2025-02-26 | 3.22 | 3.28 | 0.04 | 1.23% | 3.21 | 3.28 | 183740 | 5969.28 | 1.43% | 0.00 |
| 2025-02-25 | 3.26 | 3.24 | -0.05 | -1.52% | 3.22 | 3.32 | 250256 | 8192.88 | 1.94% | 0.00 |
| 2025-02-24 | 3.29 | 3.29 | 0.00 | 0.00% | 3.25 | 3.32 | 188872 | 6203.94 | 1.47% | 0.00 |
| 2025-02-21 | 3.33 | 3.29 | -0.04 | -1.20% | 3.25 | 3.35 | 151761 | 4979.90 | 1.18% | 0.00 |
| 2025-02-20 | 3.30 | 3.33 | 0.03 | 0.91% | 3.26 | 3.38 | 147847 | 4936.64 | 1.15% | 0.00 |
| 2025-02-19 | 3.25 | 3.30 | 0.05 | 1.54% | 3.24 | 3.31 | 134437 | 4402.37 | 1.04% | 0.00 |
| 2025-02-18 | 3.41 | 3.25 | -0.17 | -4.97% | 3.24 | 3.41 | 229201 | 7619.34 | 1.78% | 0.00 |
| 2025-02-17 | 3.35 | 3.42 | 0.07 | 2.09% | 3.31 | 3.45 | 209741 | 7126.37 | 1.63% | 186.00 |
| 2025-02-14 | 3.31 | 3.35 | 0.03 | 0.90% | 3.31 | 3.40 | 184220 | 6175.18 | 1.43% | 0.00 |
| 2025-02-13 | 3.39 | 3.32 | -0.08 | -2.35% | 3.32 | 3.41 | 198228 | 6641.37 | 1.54% | 0.00 |
| 2025-02-12 | 3.39 | 3.40 | 0.01 | 0.29% | 3.36 | 3.45 | 187489 | 6344.40 | 1.46% | 0.00 |
| 2025-02-11 | 3.48 | 3.39 | -0.09 | -2.59% | 3.36 | 3.48 | 238818 | 8098.96 | 1.86% | 0.00 |
| 2025-02-10 | 3.47 | 3.48 | 0.01 | 0.29% | 3.43 | 3.51 | 229558 | 7945.41 | 1.78% | 0.00 |
| 2025-02-07 | 3.32 | 3.47 | 0.15 | 4.52% | 3.30 | 3.48 | 383481 | 13096.41 | 2.98% | 0.00 |
| 2025-02-06 | 3.27 | 3.32 | 0.04 | 1.22% | 3.19 | 3.32 | 188157 | 6149.70 | 1.46% | 0.00 |
| 2025-02-05 | 3.28 | 3.28 | 0.05 | 1.55% | 3.25 | 3.33 | 133204 | 4374.20 | 1.03% | 0.00 |
| 2025-01-27 | 3.20 | 3.23 | 0.05 | 1.57% | 3.19 | 3.28 | 166151 | 5382.70 | 1.29% | 0.00 |
| 2025-01-24 | 3.25 | 3.18 | -0.03 | -0.93% | 3.12 | 3.25 | 187959 | 5933.40 | 1.46% | 0.00 |
| 2025-01-23 | 3.33 | 3.21 | -0.06 | -1.83% | 3.21 | 3.37 | 158486 | 5210.91 | 1.23% | 0.00 |
| 2025-01-22 | 3.26 | 3.27 | -0.01 | -0.30% | 3.23 | 3.36 | 150500 | 4969.33 | 1.17% | 0.00 |
| 2025-01-21 | 3.33 | 3.28 | -0.05 | -1.50% | 3.22 | 3.36 | 175018 | 5729.63 | 1.36% | 0.00 |
| 2025-01-20 | 3.36 | 3.33 | 0.00 | 0.00% | 3.27 | 3.37 | 133795 | 4446.74 | 1.04% | 0.00 |
| 2025-01-17 | 3.38 | 3.33 | -0.05 | -1.48% | 3.31 | 3.40 | 212737 | 7122.38 | 1.65% | 0.00 |
| 2025-01-16 | 3.24 | 3.38 | 0.22 | 6.96% | 3.18 | 3.48 | 472305 | 15827.15 | 3.67% | 0.00 |
| 2025-01-15 | 3.18 | 3.16 | -0.02 | -0.63% | 3.11 | 3.24 | 166506 | 5272.54 | 1.29% | 0.00 |
| 2025-01-14 | 3.05 | 3.18 | 0.15 | 4.95% | 3.03 | 3.19 | 218397 | 6857.99 | 1.70% | 0.00 |
| 2025-01-13 | 3.00 | 3.03 | -0.03 | -0.98% | 2.91 | 3.06 | 177864 | 5337.37 | 1.38% | 0.00 |
| 2025-01-10 | 3.15 | 3.06 | -0.08 | -2.55% | 3.05 | 3.26 | 286753 | 9006.31 | 2.23% | 0.00 |
| 2025-01-09 | 3.14 | 3.14 | 0.00 | 0.00% | 3.09 | 3.17 | 145162 | 4560.81 | 1.13% | 0.00 |
| 2025-01-08 | 3.10 | 3.14 | 0.02 | 0.64% | 3.04 | 3.18 | 216939 | 6767.07 | 1.69% | 0.00 |
| 2025-01-07 | 3.12 | 3.12 | 0.01 | 0.32% | 3.02 | 3.14 | 239679 | 7353.17 | 1.86% | 0.00 |
| 2025-01-06 | 3.12 | 3.11 | 0.06 | 1.97% | 3.02 | 3.20 | 282113 | 8816.85 | 2.19% | 2.00 |
| 2025-01-03 | 3.20 | 3.05 | -0.12 | -3.79% | 3.01 | 3.21 | 224186 | 6988.26 | 1.74% | 2.00 |
| 2025-01-02 | 3.23 | 3.17 | -0.07 | -2.16% | 3.12 | 3.28 | 206465 | 6623.67 | 1.60% | 0.00 |
| 2024-12-31 | 3.43 | 3.24 | -0.19 | -5.54% | 3.23 | 3.49 | 329983 | 10941.02 | 2.56% | 0.00 |
| 2024-12-30 | 3.36 | 3.43 | 0.06 | 1.78% | 3.27 | 3.44 | 265141 | 8973.61 | 2.06% | 0.00 |
深证大盘股票行情在线 K线走势图
