首都在线(300846)股票行情
首都在线(300846)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 |
|---|
| 2025-06-20 | 18.22 | 17.77 | -0.53 | -2.90% | 17.69 | 18.40 | 279224 | 50106.73 | 7.13% | 3.00 |
| 2025-06-19 | 18.67 | 18.30 | -0.47 | -2.50% | 18.27 | 19.10 | 352931 | 65975.03 | 9.01% | 3.00 |
| 2025-06-18 | 18.59 | 18.77 | 0.06 | 0.32% | 18.36 | 18.94 | 260861 | 48643.30 | 6.66% | 5.00 |
| 2025-06-17 | 18.84 | 18.71 | -0.05 | -0.27% | 18.55 | 19.04 | 237933 | 44606.66 | 6.07% | 1.00 |
| 2025-06-16 | 18.15 | 18.76 | 0.39 | 2.12% | 18.15 | 18.98 | 275969 | 51609.96 | 7.05% | 0.00 |
| 2025-06-13 | 18.98 | 18.37 | -0.79 | -4.12% | 18.28 | 19.07 | 343266 | 63582.20 | 8.76% | 0.00 |
| 2025-06-12 | 19.15 | 19.16 | -0.17 | -0.88% | 19.01 | 19.61 | 297345 | 57358.36 | 7.59% | 0.00 |
| 2025-06-11 | 19.51 | 19.33 | -0.25 | -1.28% | 19.15 | 19.69 | 341966 | 66299.34 | 8.73% | 3.00 |
| 2025-06-10 | 20.28 | 19.58 | -0.73 | -3.59% | 19.28 | 20.28 | 608350 | 119780.05 | 15.53% | 16.00 |
| 2025-06-09 | 19.39 | 20.31 | 0.77 | 3.94% | 19.39 | 20.95 | 798083 | 160285.73 | 20.37% | 78.00 |
| 2025-06-06 | 18.68 | 19.54 | 0.74 | 3.94% | 18.52 | 20.50 | 788925 | 153252.30 | 20.14% | 31.00 |
| 2025-06-05 | 18.00 | 18.80 | 0.86 | 4.79% | 17.96 | 18.96 | 596768 | 110692.80 | 15.24% | 80.00 |
| 2025-06-04 | 17.80 | 17.94 | 0.18 | 1.01% | 17.80 | 18.28 | 281702 | 50850.45 | 7.19% | 10.00 |
| 2025-06-03 | 17.74 | 17.76 | 0.01 | 0.06% | 17.63 | 18.16 | 209509 | 37511.58 | 5.35% | 10.00 |
| 2025-05-30 | 18.27 | 17.75 | -0.67 | -3.64% | 17.60 | 18.30 | 284171 | 50675.41 | 7.25% | 50.00 |
| 2025-05-29 | 17.96 | 18.42 | 0.38 | 2.11% | 17.96 | 18.45 | 258888 | 47346.10 | 6.61% | 64.00 |
| 2025-05-28 | 18.30 | 18.04 | -0.21 | -1.15% | 17.92 | 18.40 | 211779 | 38391.19 | 5.41% | 14.00 |
| 2025-05-27 | 18.50 | 18.25 | -0.34 | -1.83% | 18.14 | 18.55 | 191484 | 34989.66 | 4.89% | 0.00 |
| 2025-05-26 | 18.38 | 18.59 | 0.35 | 1.92% | 18.19 | 18.70 | 240936 | 44362.81 | 6.15% | 4.00 |
| 2025-05-23 | 18.80 | 18.24 | -0.61 | -3.24% | 18.20 | 18.89 | 321525 | 59564.67 | 8.21% | 50.00 |
| 2025-05-22 | 19.02 | 18.85 | -0.36 | -1.87% | 18.81 | 19.30 | 265142 | 50358.09 | 6.77% | 29.00 |
| 2025-05-21 | 19.73 | 19.21 | -0.53 | -2.68% | 19.15 | 19.88 | 349241 | 67817.82 | 8.92% | 29.00 |
| 2025-05-20 | 19.54 | 19.74 | 0.10 | 0.51% | 19.21 | 19.85 | 352339 | 69119.70 | 9.00% | 12.00 |
| 2025-05-19 | 20.08 | 19.64 | -0.44 | -2.19% | 19.26 | 20.08 | 365571 | 71405.23 | 9.33% | 34.00 |
| 2025-05-16 | 19.71 | 20.08 | -0.15 | -0.74% | 19.62 | 20.46 | 434782 | 87179.72 | 11.10% | 28.00 |
| 2025-05-15 | 21.13 | 20.23 | -1.41 | -6.52% | 20.17 | 21.19 | 756643 | 155398.27 | 19.32% | 51.00 |
| 2025-05-14 | 20.46 | 21.64 | 1.51 | 7.50% | 20.30 | 22.30 | 1170238 | 250812.27 | 29.88% | 56.00 |
| 2025-05-13 | 20.40 | 20.13 | 0.00 | 0.00% | 19.96 | 21.32 | 695305 | 143300.78 | 17.82% | 59.00 |
| 2025-05-12 | 19.55 | 20.13 | 0.65 | 3.34% | 19.43 | 20.15 | 410240 | 81066.88 | 10.51% | 31.00 |
| 2025-05-09 | 20.25 | 19.48 | -0.82 | -4.04% | 19.28 | 20.28 | 455324 | 89039.03 | 11.67% | 40.00 |
| 2025-05-08 | 19.93 | 20.30 | 0.37 | 1.86% | 19.80 | 21.00 | 710530 | 145224.38 | 18.21% | 90.00 |
| 2025-05-07 | 20.43 | 19.93 | -0.34 | -1.68% | 19.61 | 20.69 | 603590 | 120946.84 | 15.47% | 10.00 |
| 2025-05-06 | 19.82 | 20.27 | 0.66 | 3.37% | 19.61 | 20.49 | 724342 | 145782.31 | 18.56% | 94.00 |
| 2025-04-30 | 19.15 | 19.61 | 0.83 | 4.42% | 18.75 | 19.90 | 717028 | 139799.05 | 18.37% | 72.00 |
| 2025-04-29 | 18.25 | 18.78 | 0.44 | 2.40% | 18.16 | 19.10 | 566398 | 106843.58 | 14.51% | 20.00 |
| 2025-04-28 | 18.28 | 18.34 | 0.14 | 0.77% | 18.28 | 19.06 | 470736 | 87646.85 | 12.06% | 3785.00 |
| 2025-04-25 | 18.01 | 18.20 | 0.31 | 1.73% | 18.01 | 18.89 | 453856 | 83921.93 | 11.63% | 10.00 |
| 2025-04-24 | 18.85 | 17.89 | -1.11 | -5.84% | 17.84 | 18.99 | 438245 | 79725.99 | 11.23% | 89.00 |
| 2025-04-23 | 18.71 | 19.00 | 0.53 | 2.87% | 18.55 | 19.40 | 481282 | 91482.85 | 12.33% | 9.00 |
| 2025-04-22 | 19.24 | 18.47 | -0.80 | -4.15% | 18.47 | 19.30 | 346458 | 64869.09 | 8.88% | 14.00 |
| 2025-04-21 | 18.50 | 19.27 | 0.71 | 3.83% | 18.42 | 19.33 | 352033 | 66781.72 | 9.02% | 30.00 |
| 2025-04-18 | 18.79 | 18.56 | -0.17 | -0.91% | 18.50 | 19.19 | 250348 | 46976.71 | 6.41% | 92.00 |
| 2025-04-17 | 18.71 | 18.73 | -0.02 | -0.11% | 18.61 | 19.35 | 284198 | 53910.63 | 7.28% | 130.00 |
| 2025-04-16 | 19.32 | 18.75 | -0.71 | -3.65% | 18.47 | 19.56 | 349737 | 66105.46 | 8.96% | 33.00 |
| 2025-04-15 | 19.89 | 19.46 | -0.09 | -0.46% | 19.19 | 20.28 | 417464 | 81961.66 | 10.70% | 55.00 |
| 2025-04-14 | 20.00 | 19.55 | 0.02 | 0.10% | 19.43 | 20.15 | 392976 | 77580.74 | 10.07% | 247.00 |
| 2025-04-11 | 19.41 | 19.53 | 0.18 | 0.93% | 19.18 | 19.89 | 463510 | 90518.09 | 11.88% | 25.00 |
| 2025-04-10 | 19.45 | 19.35 | 0.65 | 3.48% | 19.33 | 20.26 | 649468 | 128162.19 | 16.64% | 88.00 |
| 2025-04-09 | 17.99 | 18.70 | 0.57 | 3.14% | 16.59 | 19.15 | 697095 | 126977.69 | 17.86% | 58.00 |
| 2025-04-08 | 18.03 | 18.13 | 0.78 | 4.50% | 17.29 | 18.63 | 608159 | 109615.41 | 15.58% | 53.00 |
| 2025-04-07 | 19.56 | 17.35 | -3.85 | -18.16% | 16.96 | 19.88 | 722315 | 131116.22 | 18.51% | 51.00 |
| 2025-04-03 | 21.46 | 21.20 | -0.56 | -2.57% | 20.96 | 21.98 | 454728 | 97083.38 | 11.65% | 94.00 |
| 2025-04-02 | 22.10 | 21.76 | -0.23 | -1.05% | 21.63 | 22.55 | 440703 | 96834.32 | 11.29% | 55.00 |
| 2025-04-01 | 22.90 | 21.99 | -0.96 | -4.18% | 21.91 | 23.00 | 608605 | 135939.81 | 15.59% | 58.00 |
| 2025-03-31 | 21.85 | 22.95 | 0.45 | 2.00% | 21.42 | 23.13 | 776804 | 173019.30 | 19.90% | 150.00 |
| 2025-03-28 | 22.50 | 22.50 | -0.14 | -0.62% | 22.42 | 23.48 | 634952 | 145982.64 | 16.27% | 142.00 |
| 2025-03-27 | 23.90 | 22.64 | -1.45 | -6.02% | 22.53 | 24.07 | 810237 | 187441.45 | 20.76% | 298.00 |
| 2025-03-26 | 24.16 | 24.09 | 0.02 | 0.08% | 23.33 | 24.60 | 881168 | 210853.53 | 22.58% | 83.00 |
| 2025-03-25 | 29.22 | 24.07 | -5.85 | -19.55% | 23.94 | 29.68 | 1489154 | 392444.41 | 38.16% | 103.00 |
| 2025-03-24 | 30.08 | 29.92 | -0.53 | -1.74% | 28.24 | 31.33 | 1145670 | 343255.50 | 29.36% | 699.00 |
| 2025-03-21 | 29.30 | 30.45 | 0.95 | 3.22% | 28.00 | 31.50 | 1505926 | 456441.03 | 38.59% | 288.00 |
| 2025-03-20 | 30.99 | 29.50 | -1.50 | -4.84% | 29.50 | 33.83 | 1562832 | 492075.47 | 40.05% | 356.00 |
| 2025-03-19 | 29.89 | 31.00 | 1.11 | 3.71% | 29.53 | 31.83 | 1416306 | 435918.12 | 36.29% | 184.00 |
| 2025-03-18 | 28.56 | 29.89 | 1.70 | 6.03% | 27.66 | 29.89 | 1293914 | 375686.78 | 33.16% | 35.00 |
| 2025-03-17 | 28.65 | 28.19 | -0.80 | -2.76% | 27.82 | 29.24 | 819630 | 232840.25 | 21.00% | 119.00 |
| 2025-03-14 | 26.16 | 28.99 | 2.21 | 8.25% | 25.07 | 29.41 | 1197358 | 331358.31 | 30.68% | 112.00 |
| 2025-03-13 | 28.20 | 26.78 | -1.82 | -6.36% | 26.66 | 28.80 | 860089 | 235990.70 | 22.04% | 258.00 |
| 2025-03-12 | 28.21 | 28.60 | 0.41 | 1.45% | 28.19 | 30.47 | 1330180 | 390608.91 | 34.08% | 135.00 |
| 2025-03-11 | 26.84 | 28.19 | 0.37 | 1.33% | 26.60 | 28.29 | 758960 | 208872.39 | 19.45% | 119.00 |
| 2025-03-10 | 27.63 | 27.82 | -0.45 | -1.59% | 27.35 | 29.26 | 830260 | 236149.94 | 21.27% | 922.00 |
| 2025-03-07 | 28.35 | 28.27 | -0.93 | -3.18% | 27.39 | 30.50 | 1257925 | 359638.88 | 32.23% | 153.00 |
| 2025-03-06 | 28.58 | 29.20 | 0.39 | 1.35% | 28.17 | 30.70 | 1438870 | 421697.53 | 36.87% | 81.00 |
| 2025-03-05 | 27.80 | 28.81 | 1.16 | 4.20% | 26.84 | 29.39 | 1445591 | 405015.44 | 37.04% | 77.00 |
| 2025-03-04 | 28.17 | 27.65 | -1.18 | -4.09% | 25.88 | 28.66 | 1468598 | 397128.66 | 37.63% | 231.00 |
| 2025-03-03 | 32.45 | 28.83 | -2.29 | -7.36% | 28.18 | 34.20 | 1563536 | 494079.03 | 40.06% | 453.00 |
| 2025-02-28 | 32.50 | 31.12 | -2.21 | -6.63% | 29.78 | 34.95 | 1419470 | 451957.72 | 36.37% | 423.00 |
| 2025-02-27 | 30.20 | 33.33 | 2.07 | 6.62% | 29.28 | 33.41 | 1582628 | 497738.50 | 40.55% | 1676.00 |
| 2025-02-26 | 28.23 | 31.26 | 3.77 | 13.71% | 27.96 | 32.62 | 1840115 | 549705.88 | 47.15% | 140.00 |
| 2025-02-25 | 24.43 | 27.49 | 1.87 | 7.30% | 24.43 | 27.52 | 1435679 | 380269.38 | 36.79% | 1266.00 |
| 2025-02-24 | 25.78 | 25.62 | -1.25 | -4.65% | 24.11 | 25.97 | 1260007 | 315881.62 | 32.29% | 179.00 |
深证大盘股票行情在线 K线走势图
