中文在线(300364)股票行情
中文在线(300364)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 |
|---|
| 2025-08-05 | 26.03 | 26.01 | -0.22 | -0.84% | 25.80 | 26.30 | 306061 | 79440.59 | 4.63% | 41.00 |
| 2025-08-04 | 26.50 | 26.23 | -0.59 | -2.20% | 25.60 | 26.56 | 402662 | 104799.17 | 6.10% | 13.00 |
| 2025-08-01 | 26.50 | 26.82 | 0.04 | 0.15% | 25.78 | 27.19 | 594646 | 156636.92 | 9.00% | 5.00 |
| 2025-07-31 | 26.41 | 26.78 | -0.12 | -0.45% | 26.35 | 27.56 | 723104 | 194170.14 | 10.95% | 36.00 |
| 2025-07-30 | 26.41 | 26.90 | 0.94 | 3.62% | 26.15 | 27.94 | 949148 | 257215.56 | 14.37% | 58.00 |
| 2025-07-29 | 26.27 | 25.96 | -0.23 | -0.88% | 25.73 | 26.28 | 290108 | 75099.49 | 4.39% | 36.00 |
| 2025-07-28 | 26.29 | 26.19 | -0.41 | -1.54% | 25.70 | 26.40 | 403576 | 105225.48 | 6.11% | 40.00 |
| 2025-07-25 | 25.88 | 26.60 | 0.93 | 3.62% | 25.86 | 26.99 | 672415 | 178178.58 | 10.18% | 106.00 |
| 2025-07-24 | 25.15 | 25.67 | 0.52 | 2.07% | 25.00 | 25.67 | 319831 | 81488.83 | 4.84% | 47.00 |
| 2025-07-23 | 25.50 | 25.15 | -0.41 | -1.60% | 25.11 | 25.59 | 312802 | 79284.37 | 4.74% | 12.00 |
| 2025-07-22 | 25.49 | 25.56 | -0.17 | -0.66% | 25.33 | 25.88 | 369729 | 94517.38 | 5.60% | 51.00 |
| 2025-07-21 | 26.00 | 25.73 | -1.19 | -4.42% | 25.41 | 26.22 | 665364 | 171302.98 | 10.07% | 34.00 |
| 2025-07-18 | 28.50 | 26.92 | -1.08 | -3.86% | 26.77 | 28.61 | 695989 | 192565.30 | 10.54% | 49.00 |
| 2025-07-17 | 26.94 | 28.00 | 0.69 | 2.53% | 26.87 | 28.27 | 592577 | 164382.69 | 8.97% | 59.00 |
| 2025-07-16 | 26.97 | 27.31 | 0.16 | 0.59% | 26.88 | 28.27 | 674400 | 186385.38 | 10.21% | 78.00 |
| 2025-07-15 | 26.94 | 27.15 | 0.20 | 0.74% | 26.30 | 27.34 | 478339 | 128718.54 | 7.24% | 34.00 |
| 2025-07-14 | 27.92 | 26.95 | -1.03 | -3.68% | 26.80 | 27.97 | 502481 | 136325.41 | 7.61% | 46.00 |
| 2025-07-11 | 27.90 | 27.98 | -0.20 | -0.71% | 27.20 | 28.17 | 651716 | 180646.22 | 9.87% | 24.00 |
| 2025-07-10 | 28.27 | 28.18 | 0.21 | 0.75% | 27.46 | 28.44 | 864164 | 241371.02 | 13.08% | 118.00 |
| 2025-07-09 | 25.64 | 27.97 | 2.74 | 10.86% | 25.52 | 29.48 | 1335878 | 370640.50 | 20.23% | 32.00 |
| 2025-07-08 | 24.84 | 25.23 | 0.28 | 1.12% | 24.75 | 25.68 | 277432 | 70180.02 | 4.20% | 9.00 |
| 2025-07-07 | 24.78 | 24.95 | 0.12 | 0.48% | 24.68 | 25.20 | 201659 | 50357.38 | 3.05% | 13.00 |
| 2025-07-04 | 25.04 | 24.83 | -0.07 | -0.28% | 24.60 | 25.44 | 348039 | 86947.10 | 5.27% | 29.00 |
| 2025-07-03 | 25.60 | 24.90 | -1.05 | -4.05% | 24.40 | 26.09 | 563823 | 140656.81 | 8.54% | 40.00 |
| 2025-07-02 | 26.07 | 25.95 | -0.24 | -0.92% | 25.80 | 26.79 | 342947 | 90136.84 | 5.19% | 49.00 |
| 2025-07-01 | 26.20 | 26.19 | -0.31 | -1.17% | 25.84 | 26.49 | 383374 | 99961.59 | 5.80% | 163.00 |
| 2025-06-30 | 25.49 | 26.50 | 1.24 | 4.91% | 25.48 | 26.76 | 630653 | 165896.27 | 9.55% | 65.00 |
| 2025-06-27 | 25.27 | 25.26 | -0.24 | -0.94% | 24.96 | 25.69 | 384680 | 97480.41 | 5.82% | 30.00 |
| 2025-06-26 | 25.25 | 25.50 | 0.26 | 1.03% | 24.96 | 26.26 | 632182 | 162531.20 | 9.57% | 93.00 |
| 2025-06-25 | 25.44 | 25.24 | -0.16 | -0.63% | 24.79 | 25.53 | 510530 | 127953.70 | 7.73% | 49.00 |
| 2025-06-24 | 25.58 | 25.40 | 0.04 | 0.16% | 25.15 | 25.89 | 435718 | 110964.21 | 6.60% | 23.00 |
| 2025-06-23 | 24.80 | 25.36 | 0.57 | 2.30% | 24.70 | 25.60 | 468412 | 117749.76 | 7.09% | 56.00 |
| 2025-06-20 | 26.80 | 24.79 | -2.38 | -8.76% | 24.76 | 26.86 | 829750 | 211087.84 | 12.56% | 69.00 |
| 2025-06-19 | 26.23 | 27.17 | 0.79 | 2.99% | 26.13 | 28.00 | 945127 | 256210.73 | 14.31% | 39.00 |
| 2025-06-18 | 26.16 | 26.38 | -0.35 | -1.31% | 25.61 | 26.58 | 537294 | 140800.56 | 8.14% | 54.00 |
| 2025-06-17 | 27.57 | 26.73 | -1.28 | -4.57% | 25.80 | 27.57 | 1018037 | 270516.69 | 15.41% | 63.00 |
| 2025-06-16 | 27.00 | 28.01 | 1.17 | 4.36% | 26.70 | 28.73 | 1080550 | 302414.78 | 16.36% | 47.00 |
| 2025-06-13 | 26.50 | 26.84 | 0.04 | 0.15% | 25.81 | 27.10 | 941394 | 248096.56 | 14.25% | 107.00 |
| 2025-06-12 | 25.51 | 26.80 | 0.81 | 3.12% | 25.31 | 28.24 | 1405112 | 382211.47 | 21.28% | 77.00 |
| 2025-06-11 | 25.00 | 25.99 | 0.33 | 1.29% | 24.50 | 26.98 | 1370454 | 351039.78 | 20.75% | 203.20 |
| 2025-06-10 | 23.29 | 25.66 | 2.99 | 13.19% | 22.30 | 26.98 | 1392294 | 336933.66 | 21.08% | 192.00 |
| 2025-06-09 | 22.30 | 22.67 | 0.59 | 2.67% | 22.05 | 22.90 | 487423 | 110025.40 | 7.38% | 87.00 |
| 2025-06-06 | 22.13 | 22.08 | -0.27 | -1.21% | 21.90 | 22.80 | 525866 | 116875.11 | 7.96% | 9.00 |
| 2025-06-05 | 20.78 | 22.35 | 1.74 | 8.44% | 20.74 | 22.66 | 852378 | 188493.97 | 12.91% | 13.00 |
| 2025-06-04 | 20.35 | 20.61 | 0.19 | 0.93% | 20.35 | 20.73 | 137051 | 28213.30 | 2.08% | 22.00 |
| 2025-06-03 | 20.20 | 20.42 | 0.03 | 0.15% | 20.18 | 20.78 | 134042 | 27548.23 | 2.03% | 2.00 |
| 2025-05-30 | 20.80 | 20.39 | -0.49 | -2.35% | 20.26 | 20.85 | 201099 | 41196.15 | 3.04% | 15.00 |
| 2025-05-29 | 20.50 | 20.88 | 0.52 | 2.55% | 20.32 | 20.95 | 179243 | 37130.90 | 2.71% | 18.00 |
| 2025-05-28 | 20.50 | 20.36 | -0.22 | -1.07% | 20.20 | 20.70 | 117630 | 23953.60 | 1.78% | 0.00 |
| 2025-05-27 | 20.90 | 20.58 | -0.46 | -2.19% | 20.43 | 21.07 | 143409 | 29584.94 | 2.17% | 8.00 |
| 2025-05-26 | 20.66 | 21.04 | 0.37 | 1.79% | 20.65 | 21.16 | 228318 | 47898.70 | 3.46% | 8.00 |
| 2025-05-23 | 21.49 | 20.67 | -0.92 | -4.26% | 20.51 | 21.49 | 284484 | 59730.80 | 4.31% | 0.00 |
| 2025-05-22 | 21.22 | 21.59 | 0.23 | 1.08% | 21.13 | 22.19 | 273646 | 59365.78 | 4.14% | 14.00 |
| 2025-05-21 | 21.60 | 21.36 | -0.36 | -1.66% | 21.27 | 21.61 | 152218 | 32558.51 | 2.30% | 8.00 |
| 2025-05-20 | 21.07 | 21.72 | 0.65 | 3.08% | 20.83 | 21.99 | 300157 | 64650.92 | 4.54% | 35.00 |
| 2025-05-19 | 21.01 | 21.07 | 0.06 | 0.29% | 20.51 | 21.20 | 148807 | 31119.31 | 2.25% | 0.00 |
| 2025-05-16 | 21.16 | 21.01 | -0.09 | -0.43% | 20.80 | 21.23 | 153663 | 32343.93 | 2.33% | 1.00 |
| 2025-05-15 | 21.90 | 21.10 | -0.83 | -3.78% | 21.00 | 21.92 | 248465 | 52781.26 | 3.76% | 15.00 |
| 2025-05-14 | 21.86 | 21.93 | 0.15 | 0.69% | 21.54 | 22.05 | 160432 | 34969.39 | 2.43% | 19.00 |
| 2025-05-13 | 22.20 | 21.78 | -0.26 | -1.18% | 21.70 | 22.27 | 213241 | 46840.71 | 3.23% | 0.00 |
| 2025-05-12 | 22.18 | 22.04 | 0.17 | 0.78% | 21.81 | 22.23 | 152449 | 33505.01 | 2.31% | 24.00 |
| 2025-05-09 | 22.28 | 21.87 | -0.55 | -2.45% | 21.77 | 22.38 | 186956 | 41096.44 | 2.83% | 13.00 |
| 2025-05-08 | 22.20 | 22.42 | 0.16 | 0.72% | 22.07 | 22.68 | 286827 | 64151.48 | 4.34% | 25.00 |
| 2025-05-07 | 22.60 | 22.26 | -0.35 | -1.55% | 22.01 | 23.00 | 319157 | 71482.60 | 4.83% | 56.00 |
| 2025-05-06 | 21.72 | 22.61 | 0.89 | 4.10% | 21.52 | 22.97 | 466318 | 104757.13 | 7.06% | 33.00 |
| 2025-04-30 | 20.20 | 21.72 | 1.68 | 8.38% | 20.10 | 21.98 | 591356 | 125614.11 | 8.95% | 58.00 |
| 2025-04-29 | 19.99 | 20.04 | 0.05 | 0.25% | 19.79 | 20.29 | 127040 | 25518.63 | 1.92% | 1.00 |
| 2025-04-28 | 20.01 | 19.99 | -0.03 | -0.15% | 19.93 | 20.54 | 199271 | 40252.04 | 3.02% | 32.00 |
| 2025-04-25 | 20.03 | 20.02 | 0.00 | 0.00% | 19.88 | 20.34 | 178719 | 35912.58 | 2.71% | 188.00 |
| 2025-04-24 | 20.85 | 20.02 | -0.54 | -2.63% | 20.01 | 20.99 | 229834 | 46959.28 | 3.48% | 37.00 |
| 2025-04-23 | 20.53 | 20.56 | 0.22 | 1.08% | 20.41 | 20.74 | 176326 | 36313.03 | 2.67% | 2.00 |
| 2025-04-22 | 20.65 | 20.34 | -0.36 | -1.74% | 20.32 | 20.75 | 130596 | 26702.18 | 1.98% | 8.00 |
| 2025-04-21 | 20.18 | 20.70 | 0.55 | 2.73% | 20.15 | 20.70 | 188005 | 38590.32 | 2.85% | 86.00 |
| 2025-04-18 | 20.25 | 20.15 | -0.16 | -0.79% | 20.00 | 20.32 | 135966 | 27377.99 | 2.06% | 10.00 |
| 2025-04-17 | 20.31 | 20.31 | -0.45 | -2.17% | 20.20 | 20.75 | 230458 | 47146.27 | 3.49% | 14.00 |
| 2025-04-16 | 20.65 | 20.76 | 0.32 | 1.57% | 20.50 | 21.50 | 399082 | 83416.95 | 6.04% | 15.00 |
| 2025-04-15 | 20.55 | 20.44 | -0.10 | -0.49% | 20.31 | 21.08 | 185208 | 38112.81 | 2.80% | 12.00 |
| 2025-04-14 | 20.66 | 20.54 | 0.27 | 1.33% | 20.44 | 20.75 | 167927 | 34592.38 | 2.54% | 12.00 |
| 2025-04-11 | 20.11 | 20.27 | -0.01 | -0.05% | 20.04 | 20.59 | 196873 | 40003.88 | 2.98% | 34.00 |
| 2025-04-10 | 20.53 | 20.28 | 0.55 | 2.79% | 20.24 | 20.90 | 295498 | 60708.59 | 4.47% | 8.00 |
深证大盘股票行情在线 K线走势图
