值得买(300785)股票行情
值得买(300785)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 |
|---|
| 2025-08-06 | 35.70 | 35.92 | 0.04 | 0.11% | 35.44 | 35.98 | 67090 | 23986.35 | 5.49% | 0.00 |
| 2025-08-05 | 36.63 | 35.88 | -1.00 | -2.71% | 35.45 | 36.99 | 105719 | 37996.04 | 8.65% | 0.00 |
| 2025-08-04 | 35.81 | 36.88 | 0.48 | 1.32% | 35.37 | 37.00 | 113169 | 41192.55 | 9.26% | 0.00 |
| 2025-08-01 | 36.71 | 36.40 | 0.07 | 0.19% | 35.10 | 36.98 | 159628 | 57416.61 | 13.06% | 0.00 |
| 2025-07-31 | 34.56 | 36.33 | 2.39 | 7.04% | 34.00 | 38.69 | 271221 | 99063.38 | 22.19% | 4.00 |
| 2025-07-30 | 33.91 | 33.94 | -0.28 | -0.82% | 33.35 | 34.35 | 60694 | 20515.18 | 4.97% | 0.00 |
| 2025-07-29 | 34.90 | 34.22 | -0.58 | -1.67% | 33.82 | 34.91 | 80648 | 27500.92 | 6.60% | 0.00 |
| 2025-07-28 | 36.30 | 34.80 | -1.48 | -4.08% | 34.51 | 36.50 | 107469 | 37467.68 | 8.79% | 1.00 |
| 2025-07-25 | 34.50 | 36.28 | 2.06 | 6.02% | 34.19 | 37.04 | 162120 | 58363.66 | 13.26% | 3.00 |
| 2025-07-24 | 33.86 | 34.22 | 0.46 | 1.36% | 33.56 | 34.35 | 43676 | 14845.34 | 3.57% | 0.00 |
| 2025-07-23 | 33.82 | 33.76 | -0.04 | -0.12% | 33.54 | 34.35 | 48884 | 16587.84 | 4.00% | 0.00 |
| 2025-07-22 | 33.90 | 33.80 | -0.33 | -0.97% | 33.43 | 34.12 | 55954 | 18868.56 | 4.58% | 0.00 |
| 2025-07-21 | 34.28 | 34.13 | -0.60 | -1.73% | 33.93 | 34.88 | 59726 | 20486.38 | 4.89% | 0.00 |
| 2025-07-18 | 36.36 | 34.73 | -0.02 | -0.06% | 34.22 | 36.36 | 132906 | 46487.02 | 10.87% | 7.00 |
| 2025-07-17 | 34.40 | 34.75 | 0.94 | 2.78% | 33.98 | 35.10 | 126772 | 43786.45 | 10.37% | 3.00 |
| 2025-07-16 | 33.01 | 33.81 | 1.39 | 4.29% | 32.83 | 35.60 | 168475 | 57641.62 | 13.78% | 18.00 |
| 2025-07-15 | 31.08 | 32.42 | 1.10 | 3.51% | 30.70 | 32.48 | 107624 | 34219.30 | 8.80% | 0.00 |
| 2025-07-14 | 31.66 | 31.32 | -0.14 | -0.45% | 31.00 | 31.79 | 35242 | 10998.61 | 2.88% | 0.00 |
| 2025-07-11 | 31.06 | 31.46 | 0.31 | 1.00% | 30.63 | 31.64 | 52586 | 16420.98 | 4.30% | 0.00 |
| 2025-07-10 | 31.60 | 31.15 | -0.34 | -1.08% | 31.02 | 31.62 | 40549 | 12664.61 | 3.32% | 0.00 |
| 2025-07-09 | 31.04 | 31.49 | 0.53 | 1.71% | 30.85 | 31.93 | 73593 | 23207.03 | 6.02% | 0.00 |
| 2025-07-08 | 30.66 | 30.96 | 0.29 | 0.95% | 30.21 | 30.99 | 39785 | 12257.18 | 3.25% | 0.00 |
| 2025-07-07 | 31.00 | 30.67 | -0.38 | -1.22% | 30.44 | 31.10 | 48464 | 14853.47 | 3.96% | 0.00 |
| 2025-07-04 | 30.88 | 31.05 | 0.24 | 0.78% | 30.27 | 32.59 | 97412 | 30736.71 | 7.97% | 0.00 |
| 2025-07-03 | 30.85 | 30.81 | 0.03 | 0.10% | 30.52 | 31.04 | 22914 | 7053.55 | 1.87% | 0.00 |
| 2025-07-02 | 31.20 | 30.78 | -0.45 | -1.44% | 30.55 | 31.29 | 30446 | 9367.83 | 2.49% | 0.00 |
| 2025-07-01 | 31.70 | 31.23 | -0.60 | -1.89% | 30.90 | 31.77 | 41445 | 12953.75 | 3.39% | 0.00 |
| 2025-06-30 | 31.48 | 31.83 | 0.35 | 1.11% | 31.36 | 31.95 | 36593 | 11621.71 | 2.99% | 0.00 |
| 2025-06-27 | 31.60 | 31.48 | -0.18 | -0.57% | 31.29 | 32.02 | 45541 | 14409.60 | 3.73% | 1.00 |
| 2025-06-26 | 32.29 | 31.66 | -0.39 | -1.22% | 31.43 | 32.29 | 59104 | 18782.82 | 4.84% | 0.00 |
| 2025-06-25 | 30.84 | 32.05 | 1.40 | 4.57% | 30.55 | 32.10 | 93001 | 29267.54 | 7.61% | 5.00 |
| 2025-06-24 | 30.21 | 30.65 | 0.45 | 1.49% | 30.20 | 30.69 | 48903 | 14932.95 | 4.00% | 0.00 |
| 2025-06-23 | 29.50 | 30.20 | 0.50 | 1.68% | 29.00 | 30.29 | 44927 | 13495.21 | 3.68% | 0.00 |
| 2025-06-20 | 31.42 | 29.70 | -2.49 | -7.74% | 29.51 | 31.68 | 123893 | 37377.06 | 10.14% | 0.00 |
| 2025-06-19 | 31.24 | 32.19 | 1.01 | 3.24% | 31.11 | 33.76 | 145912 | 47612.91 | 11.94% | 0.00 |
| 2025-06-18 | 31.23 | 31.18 | -0.33 | -1.05% | 30.81 | 31.55 | 30949 | 9637.29 | 2.53% | 6.00 |
| 2025-06-17 | 31.63 | 31.51 | -0.27 | -0.85% | 31.22 | 31.88 | 28046 | 8829.62 | 2.29% | 5.00 |
| 2025-06-16 | 30.73 | 31.78 | 0.79 | 2.55% | 30.70 | 31.98 | 48601 | 15359.05 | 3.98% | 6.00 |
| 2025-06-13 | 32.04 | 30.99 | -1.37 | -4.23% | 30.84 | 32.20 | 57238 | 17902.77 | 4.68% | 0.00 |
| 2025-06-12 | 32.02 | 32.36 | 0.25 | 0.78% | 31.90 | 32.74 | 46526 | 15085.96 | 3.81% | 7.00 |
| 2025-06-11 | 31.71 | 32.11 | 0.41 | 1.29% | 31.71 | 32.45 | 38231 | 12275.38 | 3.13% | 0.00 |
| 2025-06-10 | 32.50 | 31.70 | -0.86 | -2.64% | 31.16 | 32.61 | 54884 | 17463.18 | 4.49% | 0.00 |
| 2025-06-09 | 31.70 | 32.56 | 0.67 | 2.10% | 31.70 | 32.65 | 56579 | 18341.92 | 4.63% | 8.00 |
| 2025-06-06 | 32.50 | 31.89 | -0.36 | -1.12% | 31.68 | 33.28 | 47756 | 15337.18 | 3.91% | 3.00 |
| 2025-06-05 | 31.85 | 32.40 | 0.63 | 1.98% | 31.60 | 32.45 | 51536 | 16547.67 | 4.22% | 1.00 |
| 2025-06-04 | 31.65 | 31.77 | 0.13 | 0.41% | 31.30 | 31.90 | 42420 | 13435.90 | 3.47% | 0.00 |
| 2025-06-03 | 32.15 | 31.64 | -0.55 | -1.71% | 31.52 | 32.74 | 61420 | 19613.37 | 5.02% | 0.00 |
| 2025-05-30 | 32.82 | 32.19 | -1.00 | -3.01% | 32.00 | 33.14 | 58857 | 19050.25 | 4.81% | 5.00 |
| 2025-05-29 | 32.86 | 33.19 | 0.30 | 0.91% | 31.68 | 33.28 | 101013 | 32888.75 | 8.26% | 0.00 |
| 2025-05-28 | 36.15 | 32.89 | -3.86 | -10.50% | 32.80 | 36.15 | 176606 | 59827.55 | 14.45% | 0.00 |
| 2025-05-27 | 36.92 | 36.75 | -0.14 | -0.38% | 35.66 | 36.93 | 91882 | 33306.65 | 7.52% | 0.00 |
| 2025-05-26 | 35.82 | 36.89 | 0.85 | 2.36% | 35.24 | 37.73 | 143046 | 52477.20 | 11.70% | 0.00 |
| 2025-05-23 | 34.88 | 36.04 | 1.68 | 4.89% | 34.00 | 36.86 | 159302 | 56896.87 | 13.03% | 6.00 |
| 2025-05-22 | 33.78 | 34.36 | 0.38 | 1.12% | 33.54 | 35.47 | 76966 | 26544.35 | 6.30% | 0.00 |
| 2025-05-21 | 34.78 | 33.98 | -0.91 | -2.61% | 33.80 | 34.88 | 41035 | 13986.52 | 3.36% | 0.00 |
| 2025-05-20 | 34.09 | 34.89 | 0.67 | 1.96% | 33.89 | 35.28 | 47297 | 16383.92 | 3.87% | 0.00 |
| 2025-05-19 | 34.83 | 34.22 | -0.75 | -2.14% | 33.21 | 34.83 | 58656 | 19858.81 | 4.80% | 9.00 |
| 2025-05-16 | 34.83 | 34.97 | -0.24 | -0.68% | 34.56 | 35.30 | 53959 | 18831.12 | 4.41% | 0.00 |
| 2025-05-15 | 36.54 | 35.21 | -0.88 | -2.44% | 35.12 | 36.67 | 63233 | 22655.58 | 5.17% | 7.00 |
| 2025-05-14 | 36.90 | 36.09 | -0.98 | -2.64% | 35.58 | 37.18 | 76360 | 27658.63 | 6.25% | 0.00 |
| 2025-05-13 | 36.96 | 37.07 | 0.42 | 1.15% | 36.29 | 38.34 | 99477 | 36938.30 | 8.14% | 2.00 |
| 2025-05-12 | 34.79 | 36.65 | 2.12 | 6.14% | 34.78 | 37.45 | 137666 | 50027.14 | 11.26% | 1.00 |
| 2025-05-09 | 35.00 | 34.53 | -0.65 | -1.85% | 34.35 | 35.72 | 81146 | 28316.73 | 6.64% | 0.00 |
| 2025-05-08 | 35.71 | 35.18 | -0.63 | -1.76% | 35.15 | 37.88 | 132593 | 48276.21 | 10.85% | 22.00 |
| 2025-05-07 | 36.44 | 35.81 | -0.49 | -1.35% | 35.28 | 36.93 | 87791 | 31474.74 | 7.18% | 16.00 |
| 2025-05-06 | 34.71 | 36.30 | 1.60 | 4.61% | 34.71 | 36.98 | 144656 | 52391.49 | 11.83% | 11.00 |
| 2025-04-30 | 33.07 | 34.70 | 1.83 | 5.57% | 33.07 | 36.30 | 144908 | 50865.37 | 11.85% | 2.00 |
| 2025-04-29 | 32.89 | 32.87 | 1.36 | 4.32% | 32.35 | 33.79 | 100370 | 33204.46 | 8.21% | 0.00 |
| 2025-04-28 | 31.46 | 31.51 | -0.03 | -0.10% | 31.08 | 32.50 | 52268 | 16641.11 | 4.27% | 0.00 |
| 2025-04-25 | 31.64 | 31.54 | -0.10 | -0.32% | 31.54 | 32.48 | 48932 | 15589.52 | 4.00% | 0.00 |
| 2025-04-24 | 32.38 | 31.64 | -0.94 | -2.89% | 31.48 | 33.00 | 60813 | 19457.35 | 4.97% | 0.00 |
| 2025-04-23 | 33.11 | 32.58 | 0.43 | 1.34% | 32.00 | 33.87 | 99912 | 32829.97 | 8.17% | 0.00 |
| 2025-04-22 | 32.10 | 32.15 | 0.11 | 0.34% | 31.94 | 33.01 | 88850 | 28928.39 | 7.27% | 0.00 |
| 2025-04-21 | 30.22 | 32.04 | 1.61 | 5.29% | 30.22 | 32.50 | 82534 | 26080.59 | 6.75% | 0.00 |
| 2025-04-18 | 30.68 | 30.43 | -0.24 | -0.78% | 30.09 | 30.84 | 39858 | 12136.80 | 3.26% | 1.00 |
| 2025-04-17 | 30.58 | 30.67 | -0.31 | -1.00% | 30.52 | 31.79 | 63967 | 19868.73 | 5.23% | 0.00 |
| 2025-04-16 | 31.70 | 30.98 | -0.68 | -2.15% | 30.67 | 32.49 | 89995 | 28280.59 | 7.36% | 0.00 |
| 2025-04-15 | 32.43 | 31.66 | -0.79 | -2.43% | 30.80 | 32.45 | 118828 | 37303.84 | 9.72% | 0.00 |
| 2025-04-14 | 29.69 | 32.45 | 3.89 | 13.62% | 29.22 | 33.13 | 162556 | 51882.62 | 13.30% | 20.00 |
| 2025-04-11 | 28.45 | 28.56 | -0.02 | -0.07% | 28.08 | 29.06 | 55414 | 15845.33 | 4.53% | 28.00 |
深证大盘股票行情在线 K线走势图
