有棵树(300209)股票行情
有棵树(300209)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 |
|---|
| 2025-12-18 | 5.70 | 5.67 | -0.07 | -1.22% | 5.66 | 5.80 | 152069 | 8721.40 | 3.10% | 0.00 |
| 2025-12-17 | 5.90 | 5.74 | -0.23 | -3.85% | 5.60 | 5.95 | 222530 | 12744.52 | 4.54% | 0.00 |
| 2025-12-16 | 5.92 | 5.97 | 0.04 | 0.67% | 5.82 | 6.20 | 209066 | 12541.51 | 4.27% | 0.00 |
| 2025-12-15 | 5.96 | 5.93 | -0.08 | -1.33% | 5.91 | 6.22 | 222419 | 13500.62 | 4.54% | 0.00 |
| 2025-12-12 | 6.03 | 6.01 | -0.14 | -2.28% | 5.93 | 6.17 | 245206 | 14835.24 | 5.00% | 0.00 |
| 2025-12-11 | 5.90 | 6.15 | 0.18 | 3.02% | 5.78 | 6.29 | 429451 | 26108.58 | 8.76% | 0.00 |
| 2025-12-10 | 6.14 | 5.97 | -0.22 | -3.55% | 5.90 | 6.14 | 348264 | 20822.22 | 7.11% | 100.00 |
| 2025-12-09 | 5.56 | 6.19 | 0.68 | 12.34% | 5.52 | 6.48 | 638936 | 38566.88 | 13.04% | 0.00 |
| 2025-12-08 | 5.44 | 5.51 | 0.07 | 1.29% | 5.44 | 5.56 | 99384 | 5480.39 | 2.03% | 0.00 |
| 2025-12-05 | 5.37 | 5.44 | 0.11 | 2.06% | 5.32 | 5.52 | 111104 | 6042.77 | 2.27% | 0.00 |
| 2025-12-04 | 5.40 | 5.33 | -0.07 | -1.30% | 5.27 | 5.42 | 77383 | 4118.75 | 1.58% | 0.00 |
| 2025-12-03 | 5.56 | 5.40 | -0.16 | -2.88% | 5.38 | 5.58 | 105063 | 5701.52 | 2.14% | 0.00 |
| 2025-12-02 | 5.50 | 5.56 | 0.03 | 0.54% | 5.45 | 5.57 | 101219 | 5574.15 | 2.07% | 0.00 |
| 2025-12-01 | 5.50 | 5.53 | 0.03 | 0.55% | 5.49 | 5.58 | 77855 | 4307.81 | 1.59% | 0.00 |
| 2025-11-28 | 5.46 | 5.50 | 0.03 | 0.55% | 5.37 | 5.52 | 94107 | 5116.41 | 1.92% | 0.00 |
| 2025-11-27 | 5.46 | 5.47 | -0.01 | -0.18% | 5.43 | 5.60 | 105409 | 5795.40 | 2.15% | 0.00 |
| 2025-11-26 | 5.50 | 5.48 | -0.01 | -0.18% | 5.45 | 5.68 | 108076 | 6011.22 | 2.21% | 0.00 |
| 2025-11-25 | 5.52 | 5.49 | -0.03 | -0.54% | 5.47 | 5.58 | 99224 | 5480.80 | 2.02% | 0.00 |
| 2025-11-24 | 5.37 | 5.52 | 0.17 | 3.18% | 5.31 | 5.57 | 122280 | 6656.13 | 2.50% | 0.00 |
| 2025-11-21 | 5.51 | 5.35 | -0.22 | -3.95% | 5.33 | 5.65 | 137422 | 7502.27 | 2.80% | 0.00 |
| 2025-11-20 | 5.75 | 5.57 | -0.26 | -4.46% | 5.56 | 5.84 | 153768 | 8715.59 | 3.14% | 0.00 |
| 2025-11-19 | 5.70 | 5.83 | 0.14 | 2.46% | 5.67 | 6.06 | 298054 | 17513.56 | 6.08% | 0.00 |
| 2025-11-18 | 5.75 | 5.69 | -0.09 | -1.56% | 5.64 | 5.76 | 107538 | 6103.51 | 2.19% | 0.00 |
| 2025-11-17 | 5.76 | 5.78 | 0.00 | 0.00% | 5.66 | 5.79 | 166642 | 9520.32 | 3.40% | 0.00 |
| 2025-11-14 | 5.81 | 5.78 | -0.06 | -1.03% | 5.75 | 5.90 | 139887 | 8144.86 | 2.85% | 0.00 |
| 2025-11-13 | 5.87 | 5.84 | -0.01 | -0.17% | 5.80 | 5.87 | 109410 | 6382.29 | 2.23% | 0.00 |
| 2025-11-12 | 5.91 | 5.85 | -0.04 | -0.68% | 5.78 | 5.95 | 133942 | 7849.07 | 2.73% | 0.00 |
| 2025-11-11 | 5.90 | 5.89 | -0.01 | -0.17% | 5.82 | 5.92 | 123862 | 7260.40 | 2.53% | 0.00 |
| 2025-11-10 | 5.96 | 5.90 | -0.02 | -0.34% | 5.84 | 6.00 | 145770 | 8598.41 | 2.97% | 0.00 |
| 2025-11-07 | 6.01 | 5.92 | -0.11 | -1.82% | 5.92 | 6.10 | 155514 | 9300.45 | 3.17% | 0.00 |
| 2025-11-06 | 6.14 | 6.03 | -0.14 | -2.27% | 6.00 | 6.20 | 171691 | 10412.51 | 3.50% | 2.00 |
| 2025-11-05 | 6.10 | 6.17 | 0.02 | 0.33% | 6.08 | 6.20 | 115059 | 7078.52 | 2.35% | 0.00 |
| 2025-11-04 | 6.28 | 6.15 | -0.13 | -2.07% | 6.10 | 6.30 | 185737 | 11428.25 | 3.79% | 0.00 |
| 2025-11-03 | 6.28 | 6.28 | -0.02 | -0.32% | 6.13 | 6.34 | 230460 | 14398.48 | 4.70% | 0.00 |
| 2025-10-31 | 6.01 | 6.30 | 0.28 | 4.65% | 5.99 | 6.49 | 464971 | 29528.26 | 9.49% | 0.00 |
| 2025-10-30 | 6.20 | 6.02 | -0.23 | -3.68% | 6.02 | 6.27 | 210446 | 12846.72 | 4.29% | 0.00 |
| 2025-10-29 | 6.13 | 6.25 | 0.09 | 1.46% | 6.07 | 6.37 | 257434 | 15939.87 | 5.25% | 80.00 |
| 2025-10-28 | 6.12 | 6.16 | -0.01 | -0.16% | 6.06 | 6.23 | 169155 | 10401.73 | 3.45% | 0.00 |
| 2025-10-27 | 6.30 | 6.17 | 0.07 | 1.15% | 6.12 | 6.44 | 260782 | 16219.77 | 5.32% | 0.00 |
| 2025-10-24 | 5.90 | 6.10 | 0.20 | 3.39% | 5.88 | 6.24 | 301085 | 18415.48 | 6.14% | 0.00 |
| 2025-10-23 | 5.94 | 5.90 | -0.05 | -0.84% | 5.77 | 5.98 | 191258 | 11218.18 | 3.90% | 0.00 |
| 2025-10-22 | 6.10 | 5.95 | -0.14 | -2.30% | 5.86 | 6.13 | 262209 | 15693.24 | 5.35% | 0.00 |
| 2025-10-21 | 6.21 | 6.09 | -0.11 | -1.77% | 6.08 | 6.25 | 218234 | 13459.04 | 4.45% | 0.00 |
| 2025-10-20 | 6.17 | 6.20 | 0.05 | 0.81% | 6.09 | 6.35 | 213905 | 13303.34 | 4.37% | 12.00 |
| 2025-10-17 | 6.40 | 6.15 | -0.21 | -3.30% | 6.13 | 6.41 | 238996 | 14878.08 | 4.88% | 1.00 |
| 2025-10-16 | 6.52 | 6.36 | -0.13 | -2.00% | 6.34 | 6.63 | 329435 | 21249.73 | 6.72% | 0.00 |
| 2025-10-15 | 6.70 | 6.49 | -0.12 | -1.82% | 6.46 | 6.79 | 326713 | 21418.58 | 6.67% | 0.00 |
| 2025-10-14 | 7.00 | 6.61 | -0.41 | -5.84% | 6.57 | 7.09 | 507644 | 34549.95 | 10.36% | 0.00 |
| 2025-10-13 | 6.79 | 7.02 | 0.19 | 2.78% | 6.61 | 7.31 | 730718 | 51489.46 | 14.91% | 0.00 |
| 2025-10-10 | 6.76 | 6.83 | 0.03 | 0.44% | 6.50 | 6.94 | 604581 | 40453.09 | 12.34% | 25.00 |
| 2025-10-09 | 6.73 | 6.80 | 0.18 | 2.72% | 6.41 | 7.20 | 946110 | 63714.10 | 19.31% | 100.00 |
| 2025-09-30 | 6.24 | 6.62 | -0.31 | -4.47% | 5.97 | 6.90 | 913734 | 59093.32 | 18.65% | 1.00 |
| 2025-09-29 | 7.11 | 6.93 | -0.07 | -1.00% | 6.78 | 7.26 | 669731 | 46431.54 | 13.67% | 31.00 |
| 2025-09-26 | 6.33 | 7.00 | 0.56 | 8.70% | 6.26 | 7.44 | 897660 | 60459.28 | 18.32% | 80.00 |
| 2025-09-25 | 5.87 | 6.44 | 0.58 | 9.90% | 5.80 | 6.69 | 777979 | 49417.78 | 15.88% | 25.00 |
| 2025-09-24 | 5.85 | 5.86 | -0.01 | -0.17% | 5.77 | 5.92 | 241385 | 14084.54 | 4.93% | 4.00 |
| 2025-09-23 | 6.16 | 5.87 | -0.26 | -4.24% | 5.67 | 6.25 | 430381 | 25136.78 | 8.78% | 73.00 |
| 2025-09-22 | 6.35 | 6.13 | -0.26 | -4.07% | 6.04 | 6.39 | 524773 | 32448.03 | 10.71% | 2.00 |
| 2025-09-19 | 6.21 | 6.39 | 0.29 | 4.75% | 6.21 | 6.84 | 798715 | 51747.12 | 16.30% | 1.00 |
| 2025-09-18 | 6.45 | 6.10 | -0.32 | -4.98% | 6.06 | 6.48 | 622316 | 38891.89 | 12.70% | 1.00 |
| 2025-09-17 | 6.53 | 6.42 | -0.12 | -1.83% | 6.28 | 6.85 | 881969 | 57123.30 | 18.00% | 61.00 |
| 2025-09-16 | 6.43 | 6.54 | 0.41 | 6.69% | 6.03 | 6.92 | 1282378 | 82387.84 | 26.17% | 0.00 |
| 2025-09-15 | 5.10 | 6.13 | 1.02 | 19.96% | 5.09 | 6.13 | 1056463 | 60409.27 | 21.56% | 0.00 |
| 2025-09-12 | 5.20 | 5.11 | -0.10 | -1.92% | 5.09 | 5.23 | 255428 | 13089.93 | 5.21% | 0.00 |
| 2025-09-11 | 5.17 | 5.21 | 0.03 | 0.58% | 5.10 | 5.21 | 126251 | 6528.81 | 2.58% | 342.00 |
| 2025-09-10 | 5.13 | 5.18 | 0.05 | 0.97% | 5.12 | 5.23 | 113667 | 5893.80 | 2.32% | 2.00 |
| 2025-09-09 | 5.20 | 5.13 | -0.08 | -1.54% | 5.10 | 5.21 | 120505 | 6192.90 | 2.46% | 0.00 |
| 2025-09-08 | 5.21 | 5.21 | -0.01 | -0.19% | 5.16 | 5.28 | 126807 | 6613.22 | 2.59% | 0.00 |
| 2025-09-05 | 5.18 | 5.22 | 0.04 | 0.77% | 5.08 | 5.28 | 179221 | 9296.76 | 3.66% | 0.00 |
| 2025-09-04 | 5.24 | 5.18 | -0.06 | -1.15% | 5.10 | 5.31 | 216655 | 11298.62 | 4.42% | 0.00 |
| 2025-09-03 | 5.30 | 5.24 | -0.07 | -1.32% | 5.22 | 5.46 | 294178 | 15741.45 | 6.00% | 0.00 |
| 2025-09-02 | 5.24 | 5.31 | 0.05 | 0.95% | 5.15 | 5.50 | 364132 | 19440.90 | 7.43% | 0.00 |
| 2025-09-01 | 5.14 | 5.26 | 0.15 | 2.94% | 5.12 | 5.34 | 179637 | 9450.71 | 3.67% | 0.00 |
| 2025-08-29 | 5.22 | 5.11 | -0.13 | -2.48% | 5.10 | 5.23 | 147012 | 7557.59 | 3.00% | 1.00 |
| 2025-08-28 | 5.25 | 5.24 | 0.04 | 0.77% | 5.08 | 5.37 | 197363 | 10304.63 | 4.03% | 0.00 |
| 2025-08-27 | 5.36 | 5.20 | -0.18 | -3.35% | 5.19 | 5.45 | 200631 | 10676.78 | 4.09% | 0.00 |
| 2025-08-26 | 5.30 | 5.38 | 0.09 | 1.70% | 5.25 | 5.39 | 199036 | 10659.48 | 4.06% | 0.00 |
| 2025-08-25 | 5.30 | 5.29 | -0.02 | -0.38% | 5.26 | 5.34 | 140450 | 7435.26 | 2.87% | 0.00 |
| 2025-08-22 | 5.37 | 5.31 | -0.06 | -1.12% | 5.27 | 5.38 | 134225 | 7111.73 | 2.74% | 0.00 |
| 2025-08-21 | 5.37 | 5.37 | 0.02 | 0.37% | 5.32 | 5.42 | 181112 | 9725.09 | 3.70% | 90.00 |
深证大盘股票行情在线 K线走势图
有棵树(300209)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
