线上线下(300959)股票行情
线上线下(300959)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 |
|---|
| 2026-02-04 | 92.76 | 92.06 | -1.69 | -1.80% | 89.80 | 92.92 | 34347 | 31323.09 | 6.56% | 0.00 |
| 2026-02-03 | 92.98 | 93.75 | 0.74 | 0.80% | 90.80 | 95.00 | 41214 | 38249.62 | 7.87% | 2.00 |
| 2026-02-02 | 89.02 | 93.01 | 2.90 | 3.22% | 88.61 | 97.25 | 53399 | 49974.04 | 10.20% | 0.00 |
| 2026-01-30 | 90.12 | 90.11 | -1.02 | -1.12% | 88.60 | 91.10 | 24478 | 21974.30 | 4.68% | 0.00 |
| 2026-01-29 | 90.21 | 91.13 | 0.22 | 0.24% | 88.41 | 94.51 | 38733 | 35743.20 | 7.40% | 0.00 |
| 2026-01-28 | 92.91 | 90.91 | -2.39 | -2.56% | 90.41 | 94.46 | 28852 | 26509.94 | 5.51% | 0.00 |
| 2026-01-27 | 94.15 | 93.30 | -1.09 | -1.15% | 90.15 | 94.99 | 35790 | 32953.34 | 6.84% | 0.00 |
| 2026-01-26 | 96.29 | 94.39 | -1.90 | -1.97% | 94.01 | 99.09 | 37526 | 36043.06 | 7.17% | 0.00 |
| 2026-01-23 | 96.10 | 96.29 | 0.27 | 0.28% | 94.00 | 97.00 | 31413 | 30110.19 | 6.00% | 3.00 |
| 2026-01-22 | 97.94 | 96.02 | -1.92 | -1.96% | 95.50 | 98.44 | 30545 | 29416.43 | 5.83% | 0.00 |
| 2026-01-21 | 98.13 | 97.94 | -0.83 | -0.84% | 95.70 | 99.38 | 27663 | 27100.41 | 5.28% | 4.00 |
| 2026-01-20 | 104.18 | 98.77 | -5.40 | -5.18% | 98.01 | 105.05 | 50243 | 50207.83 | 9.60% | 0.00 |
| 2026-01-19 | 102.49 | 104.17 | 0.94 | 0.91% | 102.01 | 108.49 | 54709 | 57414.49 | 10.45% | 0.00 |
| 2026-01-16 | 100.30 | 103.23 | 2.62 | 2.60% | 97.80 | 105.99 | 62134 | 63243.87 | 11.87% | 6.00 |
| 2026-01-15 | 102.08 | 100.61 | -2.88 | -2.78% | 98.66 | 103.25 | 47318 | 47413.71 | 9.04% | 0.00 |
| 2026-01-14 | 101.52 | 103.49 | 1.53 | 1.50% | 100.19 | 109.59 | 75795 | 79686.84 | 14.48% | 0.00 |
| 2026-01-13 | 110.10 | 101.96 | -8.79 | -7.94% | 101.49 | 115.95 | 84068 | 89855.98 | 16.06% | 1.00 |
| 2026-01-12 | 105.54 | 110.75 | 7.28 | 7.04% | 102.30 | 112.98 | 91946 | 99643.80 | 17.56% | 1.00 |
| 2026-01-09 | 99.01 | 103.47 | 3.87 | 3.89% | 98.54 | 103.84 | 50368 | 51265.12 | 9.62% | 0.00 |
| 2026-01-08 | 99.11 | 99.60 | 0.11 | 0.11% | 97.81 | 100.93 | 31390 | 31233.73 | 6.00% | 0.00 |
| 2026-01-07 | 103.11 | 99.49 | -2.00 | -1.97% | 98.32 | 104.78 | 44787 | 45131.86 | 8.55% | 0.00 |
| 2026-01-06 | 102.41 | 101.49 | -1.93 | -1.87% | 100.81 | 104.50 | 54149 | 55327.11 | 10.34% | 0.00 |
| 2026-01-05 | 94.70 | 103.42 | 8.72 | 9.21% | 94.70 | 105.71 | 75831 | 76760.84 | 14.48% | 0.00 |
| 2025-12-31 | 100.00 | 94.70 | -5.76 | -5.73% | 94.08 | 100.00 | 68739 | 66129.71 | 13.13% | 0.00 |
| 2025-12-30 | 104.81 | 100.46 | -5.02 | -4.76% | 99.60 | 104.81 | 63890 | 64512.92 | 12.20% | 0.00 |
| 2025-12-29 | 106.89 | 105.48 | -3.99 | -3.64% | 105.00 | 109.20 | 50434 | 53804.36 | 9.63% | 1.00 |
| 2025-12-26 | 106.17 | 109.47 | 2.23 | 2.08% | 104.99 | 113.03 | 62738 | 68718.51 | 11.98% | 0.00 |
| 2025-12-25 | 106.89 | 107.24 | -0.81 | -0.75% | 105.00 | 109.68 | 45600 | 48734.00 | 8.71% | 0.00 |
| 2025-12-24 | 104.71 | 108.05 | 3.35 | 3.20% | 103.14 | 111.56 | 54748 | 59220.43 | 10.46% | 10.00 |
| 2025-12-23 | 106.00 | 104.70 | -0.95 | -0.90% | 102.93 | 106.16 | 34993 | 36619.16 | 6.68% | 0.00 |
| 2025-12-22 | 104.50 | 105.65 | 0.74 | 0.71% | 104.50 | 108.90 | 33698 | 35955.45 | 6.44% | 1.00 |
| 2025-12-19 | 108.17 | 104.91 | -3.09 | -2.86% | 104.00 | 109.05 | 44513 | 47154.50 | 8.50% | 2.00 |
| 2025-12-18 | 112.70 | 108.00 | -8.12 | -6.99% | 107.82 | 113.80 | 47545 | 52356.99 | 9.08% | 1.00 |
| 2025-12-17 | 107.19 | 116.12 | 8.90 | 8.30% | 106.02 | 117.02 | 73465 | 82213.38 | 14.03% | 3.00 |
| 2025-12-16 | 113.42 | 107.22 | -5.93 | -5.24% | 105.88 | 115.10 | 58183 | 63779.07 | 11.11% | 0.00 |
| 2025-12-15 | 115.00 | 113.15 | -2.02 | -1.75% | 113.00 | 122.88 | 72611 | 86007.58 | 13.87% | 1.00 |
| 2025-12-12 | 128.98 | 115.17 | -15.59 | -11.92% | 113.46 | 128.98 | 99085 | 118645.71 | 18.93% | 16.00 |
| 2025-12-11 | 129.99 | 130.76 | 0.14 | 0.11% | 122.28 | 137.80 | 98156 | 128523.13 | 18.75% | 1.00 |
| 2025-12-10 | 140.08 | 130.62 | -7.38 | -5.35% | 123.60 | 140.96 | 88028 | 116098.49 | 16.81% | 0.00 |
| 2025-12-09 | 113.85 | 138.00 | 23.00 | 20.00% | 113.00 | 138.00 | 96455 | 121946.35 | 18.42% | 0.00 |
| 2025-12-08 | 110.85 | 115.00 | 4.15 | 3.74% | 108.80 | 119.68 | 73924 | 84516.37 | 14.12% | 2.00 |
| 2025-12-05 | 107.38 | 110.85 | 4.74 | 4.47% | 103.21 | 115.66 | 74107 | 81243.62 | 14.15% | 0.00 |
| 2025-12-04 | 111.50 | 106.11 | -4.59 | -4.15% | 105.60 | 112.29 | 38374 | 41068.45 | 7.33% | 0.00 |
| 2025-12-03 | 112.77 | 110.70 | -2.86 | -2.52% | 110.01 | 113.87 | 30510 | 34094.35 | 5.83% | 0.00 |
| 2025-12-02 | 118.00 | 113.56 | -4.55 | -3.85% | 112.00 | 118.01 | 44534 | 50612.46 | 8.51% | 0.00 |
| 2025-12-01 | 126.11 | 118.11 | -7.61 | -6.05% | 115.00 | 126.49 | 58695 | 69851.78 | 11.21% | 0.00 |
| 2025-11-28 | 124.50 | 125.72 | 0.92 | 0.74% | 121.30 | 128.50 | 42092 | 52381.07 | 8.04% | 1.00 |
| 2025-11-27 | 130.50 | 124.80 | -4.29 | -3.32% | 124.17 | 131.49 | 52039 | 66058.34 | 9.94% | 4.00 |
| 2025-11-26 | 129.74 | 129.09 | -0.65 | -0.50% | 128.50 | 141.34 | 69971 | 92729.36 | 13.36% | 1.00 |
| 2025-11-25 | 131.81 | 129.74 | 7.96 | 6.54% | 127.48 | 134.97 | 54121 | 70400.78 | 10.34% | 0.00 |
| 2025-11-24 | 125.15 | 121.78 | -2.82 | -2.26% | 115.80 | 126.00 | 70458 | 85704.98 | 13.46% | 7.00 |
| 2025-11-21 | 137.01 | 124.60 | -18.66 | -13.03% | 122.00 | 139.51 | 83132 | 107780.91 | 15.88% | 1.00 |
| 2025-11-20 | 140.98 | 143.26 | -0.23 | -0.16% | 138.55 | 148.20 | 52747 | 75618.85 | 10.07% | 0.00 |
| 2025-11-19 | 150.28 | 143.49 | -7.23 | -4.80% | 138.00 | 150.40 | 72124 | 103093.03 | 13.78% | 0.00 |
| 2025-11-18 | 146.00 | 150.72 | 4.25 | 2.90% | 143.00 | 157.00 | 77028 | 115789.36 | 14.71% | 0.00 |
| 2025-11-17 | 149.55 | 146.47 | -0.08 | -0.05% | 142.32 | 153.50 | 63976 | 94503.67 | 12.22% | 2.00 |
| 2025-11-14 | 149.69 | 146.55 | -4.65 | -3.08% | 141.89 | 151.58 | 61821 | 91188.45 | 11.81% | 5.00 |
| 2025-11-13 | 154.21 | 151.20 | -2.92 | -1.89% | 146.43 | 156.00 | 93662 | 140765.75 | 17.89% | 7.00 |
| 2025-11-12 | 144.44 | 154.12 | 10.12 | 7.03% | 141.00 | 159.00 | 127070 | 192650.75 | 24.27% | 0.00 |
| 2025-11-11 | 129.28 | 144.00 | 24.00 | 20.00% | 126.84 | 144.00 | 93423 | 129488.41 | 17.84% | 1.00 |
| 2025-11-10 | 101.00 | 120.00 | 20.00 | 20.00% | 98.37 | 120.00 | 92798 | 99461.27 | 17.72% | 0.00 |
| 2025-11-07 | 103.10 | 100.00 | -4.20 | -4.03% | 97.12 | 104.48 | 66103 | 66551.59 | 12.63% | 0.00 |
| 2025-11-06 | 106.10 | 104.20 | -0.88 | -0.84% | 104.11 | 114.75 | 77417 | 85102.95 | 14.79% | 0.00 |
| 2025-11-05 | 105.55 | 105.08 | -2.80 | -2.60% | 100.28 | 106.98 | 56012 | 57939.66 | 10.70% | 3.00 |
| 2025-11-04 | 109.18 | 107.88 | -1.62 | -1.48% | 106.16 | 114.10 | 81772 | 89761.15 | 15.62% | 6.00 |
| 2025-11-03 | 99.01 | 109.50 | 6.62 | 6.43% | 97.05 | 110.00 | 89740 | 93784.02 | 17.14% | 13.00 |
| 2025-10-31 | 106.22 | 102.88 | -6.98 | -6.35% | 100.61 | 112.97 | 73291 | 76804.55 | 14.00% | 7.00 |
| 2025-10-30 | 104.14 | 109.86 | 3.35 | 3.15% | 103.00 | 116.05 | 84069 | 92368.16 | 16.06% | 0.00 |
| 2025-10-29 | 105.03 | 106.51 | -3.14 | -2.86% | 104.38 | 109.25 | 69327 | 73909.02 | 13.24% | 0.00 |
| 2025-10-28 | 101.10 | 109.65 | 5.59 | 5.37% | 101.10 | 111.60 | 97975 | 105383.88 | 18.71% | 0.00 |
| 2025-10-27 | 105.40 | 104.06 | 0.32 | 0.31% | 100.19 | 107.90 | 80615 | 84016.70 | 15.40% | 5.00 |
| 2025-10-24 | 102.88 | 103.74 | 2.14 | 2.11% | 99.08 | 105.81 | 83778 | 85632.70 | 16.00% | 6.00 |
| 2025-10-23 | 105.00 | 101.60 | -6.29 | -5.83% | 100.51 | 108.01 | 89693 | 92313.91 | 17.13% | 0.00 |
| 2025-10-22 | 103.57 | 107.89 | 1.81 | 1.71% | 100.50 | 110.78 | 101815 | 108762.51 | 19.45% | 4.00 |
| 2025-10-21 | 91.08 | 106.08 | 13.61 | 14.72% | 90.00 | 110.96 | 145043 | 143089.25 | 27.70% | 6.00 |
| 2025-10-20 | 80.43 | 92.47 | 12.04 | 14.97% | 78.72 | 94.00 | 126419 | 107928.12 | 24.15% | 1.00 |
| 2025-10-17 | 78.41 | 80.43 | 3.56 | 4.63% | 76.29 | 84.98 | 107974 | 86866.43 | 20.62% | 1.00 |
| 2025-10-16 | 79.83 | 76.87 | -3.09 | -3.86% | 76.78 | 81.00 | 54964 | 43065.53 | 10.50% | 2.00 |
| 2025-10-15 | 79.56 | 79.96 | 1.38 | 1.76% | 76.58 | 82.58 | 66291 | 52653.41 | 12.66% | 1.00 |
| 2025-10-14 | 88.89 | 78.58 | -9.52 | -10.81% | 75.69 | 88.89 | 93834 | 76657.38 | 17.92% | 0.00 |
深证大盘股票行情在线 K线走势图
线上线下(300959)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
