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 |
|---|
| 2025-08-01 | 5.34 | 5.33 | 0.00 | 0.00% | 5.24 | 5.37 | 104503 | 5537.71 | 2.13% | 0.00 |
| 2025-07-31 | 5.31 | 5.33 | 0.03 | 0.57% | 5.23 | 5.46 | 156224 | 8347.13 | 3.19% | 0.00 |
| 2025-07-30 | 5.29 | 5.30 | -0.03 | -0.56% | 5.24 | 5.36 | 117519 | 6224.12 | 2.40% | 3.00 |
| 2025-07-29 | 5.27 | 5.33 | 0.05 | 0.95% | 5.21 | 5.35 | 153251 | 8096.83 | 3.13% | 0.00 |
| 2025-07-28 | 5.25 | 5.28 | -0.02 | -0.38% | 5.20 | 5.30 | 109036 | 5733.39 | 2.23% | 0.00 |
| 2025-07-25 | 5.28 | 5.30 | 0.03 | 0.57% | 5.27 | 5.35 | 81454 | 4323.02 | 1.66% | 1.00 |
| 2025-07-24 | 5.20 | 5.27 | 0.07 | 1.35% | 5.18 | 5.28 | 85418 | 4488.27 | 1.74% | 1.00 |
| 2025-07-23 | 5.32 | 5.20 | -0.09 | -1.70% | 5.18 | 5.32 | 114476 | 5999.49 | 2.34% | 0.00 |
| 2025-07-22 | 5.37 | 5.29 | -0.10 | -1.86% | 5.28 | 5.38 | 129760 | 6891.47 | 2.65% | 0.00 |
| 2025-07-21 | 5.37 | 5.39 | 0.00 | 0.00% | 5.36 | 5.46 | 121934 | 6593.61 | 2.49% | 0.00 |
| 2025-07-18 | 5.46 | 5.39 | -0.07 | -1.28% | 5.38 | 5.46 | 84889 | 4589.37 | 1.73% | 0.00 |
| 2025-07-17 | 5.41 | 5.46 | 0.05 | 0.92% | 5.39 | 5.50 | 128090 | 6973.67 | 2.61% | 0.00 |
| 2025-07-16 | 5.38 | 5.41 | 0.02 | 0.37% | 5.37 | 5.45 | 88890 | 4813.93 | 1.81% | 0.00 |
| 2025-07-15 | 5.45 | 5.39 | -0.07 | -1.28% | 5.32 | 5.46 | 109619 | 5885.68 | 2.24% | 2.00 |
| 2025-07-14 | 5.52 | 5.46 | -0.07 | -1.27% | 5.40 | 5.54 | 104343 | 5680.80 | 2.13% | 0.00 |
| 2025-07-11 | 5.55 | 5.53 | -0.05 | -0.90% | 5.46 | 5.57 | 151605 | 8351.21 | 3.09% | 0.00 |
| 2025-07-10 | 5.45 | 5.58 | 0.09 | 1.64% | 5.44 | 5.68 | 206251 | 11531.78 | 4.21% | 0.00 |
| 2025-07-09 | 5.46 | 5.49 | 0.01 | 0.18% | 5.45 | 5.54 | 115669 | 6350.04 | 2.36% | 0.00 |
| 2025-07-08 | 5.39 | 5.48 | 0.09 | 1.67% | 5.37 | 5.50 | 136769 | 7455.75 | 2.79% | 0.00 |
| 2025-07-07 | 5.31 | 5.39 | 0.09 | 1.70% | 5.26 | 5.43 | 104295 | 5607.75 | 2.13% | 0.00 |
| 2025-07-04 | 5.35 | 5.30 | -0.06 | -1.12% | 5.30 | 5.38 | 101585 | 5413.62 | 2.07% | 0.00 |
| 2025-07-03 | 5.43 | 5.36 | -0.12 | -2.19% | 5.33 | 5.43 | 167204 | 8979.27 | 3.41% | 0.00 |
| 2025-07-02 | 5.28 | 5.48 | 0.19 | 3.59% | 5.23 | 5.57 | 261640 | 14148.13 | 5.34% | 0.00 |
| 2025-07-01 | 5.41 | 5.29 | -0.13 | -2.40% | 5.25 | 5.44 | 156317 | 8325.10 | 3.19% | 0.00 |
| 2025-06-30 | 5.35 | 5.42 | 0.08 | 1.50% | 5.31 | 5.44 | 150852 | 8113.83 | 3.08% | 0.00 |
| 2025-06-27 | 5.21 | 5.34 | 0.10 | 1.91% | 5.21 | 5.37 | 165036 | 8779.38 | 3.37% | 17.00 |
| 2025-06-26 | 5.27 | 5.24 | -0.03 | -0.57% | 5.23 | 5.37 | 145710 | 7715.48 | 2.97% | 0.00 |
| 2025-06-25 | 5.26 | 5.27 | 0.04 | 0.76% | 5.17 | 5.31 | 122547 | 6428.82 | 2.50% | 57.00 |
| 2025-06-24 | 5.18 | 5.23 | 0.06 | 1.16% | 5.16 | 5.28 | 89789 | 4699.21 | 1.83% | 0.00 |
| 2025-06-23 | 5.09 | 5.17 | 0.08 | 1.57% | 5.02 | 5.19 | 110035 | 5639.98 | 2.25% | 0.00 |
| 2025-06-20 | 5.21 | 5.09 | -0.09 | -1.74% | 5.09 | 5.24 | 111499 | 5740.31 | 2.28% | 0.00 |
| 2025-06-19 | 5.32 | 5.18 | -0.16 | -3.00% | 5.16 | 5.37 | 138399 | 7283.33 | 2.82% | 0.00 |
| 2025-06-18 | 5.40 | 5.34 | -0.09 | -1.66% | 5.33 | 5.46 | 110125 | 5913.54 | 2.25% | 0.00 |
| 2025-06-17 | 5.33 | 5.43 | 0.08 | 1.50% | 5.29 | 5.59 | 214680 | 11680.25 | 4.38% | 0.00 |
| 2025-06-16 | 5.30 | 5.35 | 0.03 | 0.56% | 5.29 | 5.40 | 96403 | 5154.33 | 1.97% | 0.00 |
| 2025-06-13 | 5.38 | 5.32 | -0.10 | -1.85% | 5.30 | 5.44 | 159408 | 8538.93 | 3.25% | 50.00 |
| 2025-06-12 | 5.50 | 5.42 | -0.11 | -1.99% | 5.42 | 5.53 | 144431 | 7886.36 | 2.95% | 6.00 |
| 2025-06-11 | 5.58 | 5.53 | 0.01 | 0.18% | 5.47 | 5.64 | 160210 | 8871.62 | 3.27% | 0.00 |
| 2025-06-10 | 5.61 | 5.52 | -0.11 | -1.95% | 5.44 | 5.69 | 215261 | 11960.00 | 4.39% | 0.00 |
| 2025-06-09 | 5.49 | 5.63 | 0.14 | 2.55% | 5.48 | 5.71 | 234097 | 13152.73 | 4.78% | 0.00 |
| 2025-06-06 | 5.58 | 5.49 | -0.03 | -0.54% | 5.46 | 5.62 | 144613 | 7977.36 | 2.95% | 0.00 |
| 2025-06-05 | 5.53 | 5.52 | -0.06 | -1.08% | 5.49 | 5.62 | 163489 | 9054.64 | 3.34% | 0.00 |
| 2025-06-04 | 5.51 | 5.58 | 0.07 | 1.27% | 5.47 | 5.63 | 143469 | 7991.80 | 2.93% | 0.00 |
| 2025-06-03 | 5.52 | 5.51 | -0.07 | -1.25% | 5.47 | 5.62 | 166036 | 9175.18 | 3.39% | 7.00 |
| 2025-05-30 | 5.78 | 5.58 | -0.20 | -3.46% | 5.56 | 5.78 | 208529 | 11759.81 | 4.26% | 2.00 |
| 2025-05-29 | 5.72 | 5.78 | 0.05 | 0.87% | 5.55 | 5.86 | 292368 | 16667.26 | 5.97% | 0.00 |
| 2025-05-28 | 5.85 | 5.73 | 0.01 | 0.17% | 5.72 | 6.01 | 420803 | 24698.61 | 8.59% | 4.00 |
| 2025-05-27 | 5.55 | 5.72 | 0.14 | 2.51% | 5.38 | 5.72 | 336533 | 18867.15 | 6.87% | 3.00 |
| 2025-05-26 | 5.45 | 5.58 | 0.08 | 1.45% | 5.44 | 5.73 | 215796 | 12022.58 | 4.40% | 0.00 |
| 2025-05-23 | 5.69 | 5.50 | -0.09 | -1.61% | 5.50 | 5.70 | 207513 | 11572.18 | 4.23% | 0.00 |
| 2025-05-22 | 5.75 | 5.59 | -0.18 | -3.12% | 5.56 | 5.87 | 244243 | 13936.11 | 4.98% | 0.00 |
| 2025-05-21 | 5.83 | 5.77 | -0.17 | -2.86% | 5.67 | 5.91 | 377035 | 21711.02 | 7.69% | 18.00 |
| 2025-05-20 | 5.83 | 5.94 | 0.04 | 0.68% | 5.62 | 6.09 | 513206 | 30087.51 | 10.47% | 0.00 |
| 2025-05-19 | 5.92 | 5.90 | -0.22 | -3.59% | 5.71 | 6.03 | 527377 | 30762.55 | 10.76% | 21.00 |
| 2025-05-16 | 6.30 | 6.12 | -0.34 | -5.26% | 6.11 | 6.46 | 667423 | 41629.74 | 13.62% | 70.00 |
| 2025-05-15 | 6.38 | 6.46 | -0.14 | -2.12% | 6.20 | 7.00 | 1019169 | 67378.92 | 20.80% | 0.00 |
| 2025-05-14 | 5.65 | 6.60 | 0.60 | 10.00% | 5.62 | 6.86 | 1147327 | 70759.45 | 23.41% | 187.00 |
| 2025-05-13 | 5.53 | 6.00 | 0.73 | 13.85% | 5.51 | 6.30 | 1014065 | 60502.87 | 20.69% | 0.00 |
| 2025-05-09 | 5.08 | 5.27 | 0.14 | 2.73% | 5.04 | 5.33 | 163155 | 8492.17 | 3.33% | 0.00 |
| 2025-05-08 | 5.06 | 5.13 | -0.04 | -0.77% | 4.99 | 5.18 | 111637 | 5695.74 | 2.28% | 0.00 |
| 2025-05-07 | 5.20 | 5.17 | 0.00 | 0.00% | 5.09 | 5.23 | 97633 | 5029.86 | 1.99% | 0.00 |
| 2025-05-06 | 5.15 | 5.17 | 0.05 | 0.98% | 5.03 | 5.20 | 137768 | 7017.62 | 2.81% | 0.00 |
| 2025-04-30 | 4.99 | 5.12 | 0.21 | 4.28% | 4.93 | 5.14 | 126145 | 6348.54 | 2.57% | 1.00 |
| 2025-04-29 | 4.96 | 4.91 | -0.02 | -0.41% | 4.83 | 5.00 | 122683 | 6013.87 | 2.50% | 0.00 |
| 2025-04-28 | 5.14 | 4.93 | -0.17 | -3.33% | 4.90 | 5.19 | 131705 | 6606.48 | 2.69% | 0.00 |
| 2025-04-25 | 5.03 | 5.10 | 0.04 | 0.79% | 5.03 | 5.26 | 113269 | 5833.38 | 2.31% | 0.00 |
| 2025-04-24 | 5.20 | 5.06 | -0.22 | -4.17% | 4.88 | 5.20 | 185792 | 9331.46 | 3.79% | 0.00 |
| 2025-04-23 | 5.31 | 5.28 | -0.04 | -0.75% | 5.18 | 5.35 | 112201 | 5892.47 | 2.29% | 0.00 |
| 2025-04-22 | 5.12 | 5.32 | 0.16 | 3.10% | 5.12 | 5.34 | 110515 | 5790.69 | 2.26% | 0.00 |
| 2025-04-21 | 5.08 | 5.16 | 0.11 | 2.18% | 5.05 | 5.22 | 105546 | 5414.95 | 2.15% | 2.00 |
| 2025-04-18 | 5.23 | 5.05 | -0.16 | -3.07% | 4.93 | 5.29 | 197204 | 10040.92 | 4.02% | 0.00 |
| 2025-04-17 | 5.27 | 5.21 | -0.05 | -0.95% | 5.18 | 5.50 | 178172 | 9484.89 | 3.64% | 0.00 |
| 2025-04-16 | 5.10 | 5.26 | 0.19 | 3.75% | 5.00 | 5.35 | 206831 | 10733.46 | 4.22% | 45.00 |
| 2025-04-15 | 4.79 | 5.07 | 0.34 | 7.19% | 4.77 | 5.08 | 146815 | 7300.27 | 3.00% | 25.00 |
| 2025-04-14 | 4.65 | 4.73 | 0.16 | 3.50% | 4.59 | 4.77 | 95610 | 4476.43 | 1.95% | 0.00 |
| 2025-04-11 | 4.46 | 4.57 | 0.10 | 2.24% | 4.41 | 4.67 | 81806 | 3742.37 | 1.67% | 0.00 |
| 2025-04-10 | 4.34 | 4.47 | 0.19 | 4.44% | 4.34 | 4.53 | 85257 | 3786.45 | 1.74% | 0.00 |
| 2025-04-09 | 4.11 | 4.28 | 0.12 | 2.88% | 3.89 | 4.43 | 92171 | 3824.60 | 1.88% | 0.00 |
| 2025-04-08 | 4.13 | 4.16 | 0.16 | 4.00% | 4.02 | 4.32 | 88799 | 3730.42 | 1.81% | 0.00 |
| 2025-04-07 | 4.52 | 4.00 | -0.94 | -19.03% | 3.96 | 4.77 | 147881 | 6469.81 | 3.02% | 0.00 |
深证大盘股票行情在线 K线走势图
