尚品宅配(300616)股票行情
尚品宅配(300616)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 | 13.65 | 13.75 | 0.29 | 2.15% | 13.50 | 13.81 | 46322 | 6343.01 | 2.97% | 0.00 |
| 2025-07-31 | 13.92 | 13.46 | -0.43 | -3.10% | 13.44 | 13.95 | 42137 | 5744.33 | 2.70% | 0.00 |
| 2025-07-30 | 13.93 | 13.89 | -0.04 | -0.29% | 13.73 | 13.96 | 27055 | 3752.65 | 1.73% | 0.00 |
| 2025-07-29 | 14.03 | 13.93 | -0.06 | -0.43% | 13.80 | 14.03 | 29932 | 4156.46 | 1.92% | 0.00 |
| 2025-07-28 | 13.95 | 13.99 | 0.03 | 0.21% | 13.88 | 14.06 | 33021 | 4619.40 | 2.12% | 0.00 |
| 2025-07-25 | 13.78 | 13.96 | 0.19 | 1.38% | 13.73 | 14.02 | 35181 | 4903.65 | 2.26% | 0.00 |
| 2025-07-24 | 13.76 | 13.77 | 0.09 | 0.66% | 13.68 | 13.84 | 25382 | 3495.19 | 1.63% | 0.00 |
| 2025-07-23 | 13.76 | 13.68 | -0.08 | -0.58% | 13.67 | 13.86 | 26133 | 3599.36 | 1.68% | 0.00 |
| 2025-07-22 | 13.85 | 13.76 | -0.16 | -1.15% | 13.67 | 13.92 | 32775 | 4512.48 | 2.10% | 0.00 |
| 2025-07-21 | 13.67 | 13.92 | 0.26 | 1.90% | 13.64 | 13.95 | 37239 | 5155.55 | 2.39% | 0.00 |
| 2025-07-18 | 13.76 | 13.66 | -0.04 | -0.29% | 13.60 | 13.80 | 20825 | 2847.14 | 1.34% | 0.00 |
| 2025-07-17 | 13.60 | 13.70 | 0.09 | 0.66% | 13.50 | 13.74 | 25369 | 3465.57 | 1.63% | 0.00 |
| 2025-07-16 | 13.51 | 13.61 | 0.12 | 0.89% | 13.43 | 13.64 | 28232 | 3832.82 | 1.81% | 0.00 |
| 2025-07-15 | 13.67 | 13.49 | -0.19 | -1.39% | 13.31 | 13.70 | 34616 | 4657.67 | 2.22% | 0.00 |
| 2025-07-14 | 13.58 | 13.68 | 0.15 | 1.11% | 13.46 | 13.78 | 34047 | 4639.97 | 2.18% | 0.00 |
| 2025-07-11 | 13.75 | 13.53 | -0.24 | -1.74% | 13.53 | 13.88 | 42931 | 5851.70 | 2.75% | 0.00 |
| 2025-07-10 | 13.57 | 13.77 | 0.17 | 1.25% | 13.46 | 13.94 | 52707 | 7221.31 | 3.38% | 0.00 |
| 2025-07-09 | 13.55 | 13.60 | 0.01 | 0.07% | 13.44 | 13.75 | 46449 | 6314.57 | 2.98% | 0.00 |
| 2025-07-08 | 13.32 | 13.59 | 0.33 | 2.49% | 13.21 | 13.75 | 50370 | 6794.81 | 3.23% | 0.00 |
| 2025-07-07 | 13.02 | 13.26 | 0.24 | 1.84% | 13.00 | 13.27 | 29072 | 3835.84 | 1.86% | 0.00 |
| 2025-07-04 | 13.28 | 13.02 | -0.22 | -1.66% | 13.00 | 13.28 | 24290 | 3177.73 | 1.56% | 0.00 |
| 2025-07-03 | 13.13 | 13.24 | 0.06 | 0.46% | 13.08 | 13.32 | 26262 | 3466.53 | 1.68% | 0.00 |
| 2025-07-02 | 13.09 | 13.18 | 0.12 | 0.92% | 12.95 | 13.18 | 25632 | 3341.40 | 1.64% | 0.00 |
| 2025-07-01 | 13.19 | 13.06 | -0.11 | -0.84% | 12.93 | 13.23 | 31483 | 4114.22 | 2.02% | 0.00 |
| 2025-06-30 | 12.99 | 13.17 | 0.18 | 1.39% | 12.98 | 13.18 | 29600 | 3883.98 | 1.90% | 0.00 |
| 2025-06-27 | 13.05 | 12.99 | -0.07 | -0.54% | 12.92 | 13.20 | 33832 | 4411.25 | 2.17% | 0.00 |
| 2025-06-26 | 13.16 | 13.06 | -0.07 | -0.53% | 13.00 | 13.20 | 35246 | 4612.82 | 2.26% | 0.00 |
| 2025-06-25 | 13.03 | 13.13 | 0.10 | 0.77% | 12.91 | 13.14 | 35065 | 4570.92 | 2.25% | 1.00 |
| 2025-06-24 | 12.71 | 13.03 | 0.41 | 3.25% | 12.52 | 13.06 | 44792 | 5805.01 | 2.87% | 0.00 |
| 2025-06-23 | 12.20 | 12.62 | 0.42 | 3.44% | 12.11 | 12.70 | 43800 | 5479.21 | 2.81% | 0.00 |
| 2025-06-20 | 12.20 | 12.20 | -0.05 | -0.41% | 12.18 | 12.41 | 20190 | 2478.54 | 1.29% | 0.00 |
| 2025-06-19 | 12.50 | 12.25 | -0.24 | -1.92% | 12.15 | 12.55 | 33296 | 4114.52 | 2.13% | 0.00 |
| 2025-06-18 | 12.68 | 12.49 | -0.22 | -1.73% | 12.38 | 12.72 | 24130 | 3013.69 | 1.55% | 0.00 |
| 2025-06-17 | 12.69 | 12.71 | 0.02 | 0.16% | 12.57 | 12.79 | 25959 | 3288.98 | 1.66% | 0.00 |
| 2025-06-16 | 12.54 | 12.69 | 0.20 | 1.60% | 12.30 | 12.80 | 39340 | 4992.32 | 2.52% | 0.00 |
| 2025-06-13 | 12.89 | 12.49 | -0.47 | -3.63% | 12.48 | 12.93 | 40877 | 5145.07 | 2.62% | 0.00 |
| 2025-06-12 | 12.93 | 12.96 | 0.04 | 0.31% | 12.79 | 13.02 | 27911 | 3605.44 | 1.79% | 0.00 |
| 2025-06-11 | 12.85 | 12.92 | 0.04 | 0.31% | 12.85 | 13.08 | 28142 | 3649.27 | 1.80% | 0.00 |
| 2025-06-10 | 13.14 | 12.88 | -0.23 | -1.75% | 12.71 | 13.17 | 34905 | 4525.14 | 2.24% | 0.00 |
| 2025-06-09 | 12.85 | 13.11 | 0.26 | 2.02% | 12.84 | 13.18 | 32741 | 4263.05 | 2.10% | 0.00 |
| 2025-06-06 | 12.92 | 12.85 | 0.00 | 0.00% | 12.69 | 12.95 | 36265 | 4638.37 | 2.33% | 0.00 |
| 2025-06-05 | 13.05 | 12.85 | -0.25 | -1.91% | 12.81 | 13.05 | 38863 | 5016.58 | 2.49% | 0.00 |
| 2025-06-04 | 12.81 | 13.10 | 0.29 | 2.26% | 12.81 | 13.15 | 47391 | 6175.45 | 3.04% | 0.00 |
| 2025-06-03 | 12.50 | 12.81 | 0.27 | 2.15% | 12.45 | 12.99 | 59631 | 7658.47 | 3.82% | 0.00 |
| 2025-05-30 | 12.81 | 12.54 | -0.21 | -1.65% | 12.50 | 12.82 | 34284 | 4333.88 | 2.20% | 0.00 |
| 2025-05-29 | 12.47 | 12.75 | 0.28 | 2.25% | 12.41 | 12.77 | 42610 | 5381.25 | 2.73% | 0.00 |
| 2025-05-28 | 12.65 | 12.47 | -0.18 | -1.42% | 12.30 | 12.69 | 69066 | 8591.04 | 4.43% | 0.00 |
| 2025-05-27 | 13.37 | 13.48 | 0.17 | 1.28% | 13.25 | 13.48 | 58881 | 7884.81 | 3.78% | 5.00 |
| 2025-05-26 | 13.06 | 13.31 | 0.23 | 1.76% | 13.04 | 13.32 | 44311 | 5854.31 | 2.84% | 0.00 |
| 2025-05-23 | 13.27 | 13.08 | -0.15 | -1.13% | 13.06 | 13.40 | 49747 | 6572.60 | 3.19% | 3.00 |
| 2025-05-22 | 13.62 | 13.23 | -0.22 | -1.64% | 13.10 | 13.69 | 55797 | 7451.07 | 3.58% | 0.00 |
| 2025-05-21 | 13.37 | 13.45 | 0.14 | 1.05% | 13.23 | 13.69 | 68455 | 9195.18 | 4.39% | 0.00 |
| 2025-05-20 | 13.13 | 13.31 | 0.18 | 1.37% | 13.00 | 13.35 | 41937 | 5548.74 | 2.69% | 0.00 |
| 2025-05-19 | 12.94 | 13.13 | 0.23 | 1.78% | 12.88 | 13.14 | 45350 | 5915.41 | 2.91% | 10.00 |
| 2025-05-16 | 12.93 | 12.90 | 0.02 | 0.16% | 12.81 | 13.06 | 35851 | 4642.62 | 2.30% | 39.00 |
| 2025-05-15 | 12.89 | 12.88 | -0.04 | -0.31% | 12.71 | 13.04 | 31561 | 4059.90 | 2.02% | 0.00 |
| 2025-05-14 | 12.99 | 12.92 | -0.05 | -0.39% | 12.74 | 13.02 | 41019 | 5281.05 | 2.63% | 0.00 |
| 2025-05-13 | 13.08 | 12.97 | 0.00 | 0.00% | 12.88 | 13.14 | 50027 | 6509.36 | 3.21% | 0.00 |
| 2025-05-12 | 12.80 | 12.97 | 0.28 | 2.21% | 12.73 | 12.98 | 45148 | 5819.58 | 2.89% | 0.00 |
| 2025-05-09 | 12.81 | 12.69 | -0.16 | -1.25% | 12.65 | 12.85 | 40580 | 5166.51 | 2.60% | 0.00 |
| 2025-05-08 | 12.59 | 12.85 | 0.18 | 1.42% | 12.56 | 12.88 | 45182 | 5771.69 | 2.90% | 0.00 |
| 2025-05-07 | 12.70 | 12.67 | 0.13 | 1.04% | 12.52 | 12.89 | 59305 | 7522.72 | 3.80% | 0.00 |
| 2025-05-06 | 12.40 | 12.54 | 0.26 | 2.12% | 12.34 | 12.57 | 54630 | 6825.33 | 3.50% | 10.00 |
| 2025-04-30 | 12.06 | 12.28 | 0.25 | 2.08% | 12.06 | 12.53 | 57109 | 7072.65 | 3.66% | 0.00 |
| 2025-04-29 | 12.00 | 12.03 | 0.38 | 3.26% | 11.91 | 12.18 | 77134 | 9301.94 | 5.41% | 0.00 |
| 2025-04-28 | 11.86 | 11.65 | -0.29 | -2.43% | 11.40 | 11.88 | 73149 | 8499.76 | 5.13% | 0.00 |
| 2025-04-25 | 12.20 | 11.94 | -0.29 | -2.37% | 11.92 | 12.61 | 104543 | 12832.29 | 7.34% | 0.00 |
| 2025-04-24 | 12.39 | 12.23 | -0.20 | -1.61% | 11.99 | 12.77 | 102729 | 12650.80 | 7.21% | 0.00 |
| 2025-04-23 | 12.72 | 12.43 | -0.41 | -3.19% | 12.34 | 12.77 | 113681 | 14230.56 | 7.98% | 46.00 |
| 2025-04-22 | 12.80 | 12.84 | 0.05 | 0.39% | 12.50 | 13.07 | 145750 | 18690.51 | 10.23% | 20.00 |
| 2025-04-21 | 12.82 | 12.79 | -0.06 | -0.47% | 12.56 | 12.89 | 126590 | 16153.17 | 8.88% | 0.00 |
| 2025-04-18 | 13.50 | 12.85 | -1.07 | -7.69% | 12.60 | 13.51 | 254100 | 32883.10 | 17.83% | 0.00 |
| 2025-04-17 | 11.59 | 13.92 | 2.32 | 20.00% | 11.59 | 13.92 | 220740 | 29258.27 | 15.49% | 0.00 |
| 2025-04-16 | 11.86 | 11.60 | -0.28 | -2.36% | 11.43 | 11.92 | 41901 | 4876.19 | 2.94% | 0.00 |
| 2025-04-15 | 12.05 | 11.88 | -0.08 | -0.67% | 11.72 | 12.15 | 50880 | 6052.58 | 3.57% | 0.00 |
| 2025-04-14 | 12.57 | 11.96 | -0.03 | -0.25% | 11.90 | 12.78 | 87138 | 10640.02 | 6.12% | 1.00 |
| 2025-04-11 | 11.47 | 11.99 | 0.50 | 4.35% | 11.45 | 12.26 | 102946 | 12259.91 | 7.22% | 0.00 |
| 2025-04-10 | 11.38 | 11.49 | 0.24 | 2.13% | 11.38 | 11.83 | 61037 | 7057.63 | 4.28% | 0.00 |
| 2025-04-09 | 10.64 | 11.25 | 0.25 | 2.27% | 10.05 | 11.31 | 62717 | 6744.96 | 4.40% | 0.00 |
| 2025-04-08 | 10.60 | 11.00 | 0.53 | 5.06% | 10.59 | 11.08 | 62895 | 6819.93 | 4.41% | 0.00 |
深证大盘股票行情在线 K线走势图
