(508003)股票行情
(508003)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 |
|---|
| 2025-12-15 | 3.762 | 3.747 | -0.020 | -0.53% | 3.730 | 3.813 | 21030 | 791.799 | 0.42% |
| 2025-12-12 | 3.752 | 3.767 | 0.011 | 0.29% | 3.726 | 3.780 | 9248 | 347.245 | 0.18% |
| 2025-12-11 | 3.806 | 3.756 | -0.051 | -1.34% | 3.738 | 3.806 | 14164 | 533.853 | 0.28% |
| 2025-12-10 | 3.801 | 3.807 | 0.006 | 0.16% | 3.731 | 3.842 | 21450 | 811.787 | 0.43% |
| 2025-12-09 | 3.813 | 3.801 | -0.012 | -0.31% | 3.706 | 3.815 | 21736 | 817.409 | 0.43% |
| 2025-12-08 | 3.848 | 3.813 | -0.034 | -0.88% | 3.741 | 3.935 | 7771 | 297.811 | 0.16% |
| 2025-12-05 | 3.843 | 3.847 | 0.004 | 0.10% | 3.803 | 3.850 | 6971 | 266.227 | 0.14% |
| 2025-12-04 | 3.830 | 3.843 | 0.004 | 0.10% | 3.785 | 3.853 | 8249 | 314.048 | 0.16% |
| 2025-12-03 | 3.883 | 3.839 | -0.043 | -1.11% | 3.766 | 3.929 | 12714 | 492.455 | 0.25% |
| 2025-12-02 | 3.865 | 3.882 | 0.014 | 0.36% | 3.850 | 3.938 | 7507 | 292.000 | 0.15% |
| 2025-12-01 | 3.845 | 3.868 | 0.000 | 0.00% | 3.800 | 3.900 | 6207 | 239.853 | 0.12% |
| 2025-11-28 | 3.850 | 3.868 | 0.014 | 0.36% | 3.837 | 3.897 | 4689 | 181.166 | 0.09% |
| 2025-11-27 | 3.821 | 3.854 | 0.010 | 0.26% | 3.820 | 3.867 | 7858 | 302.557 | 0.16% |
| 2025-11-26 | 3.828 | 3.844 | -0.007 | -0.18% | 3.827 | 3.900 | 10090 | 391.190 | 0.20% |
| 2025-11-25 | 3.826 | 3.851 | 0.025 | 0.65% | 3.787 | 4.000 | 5794 | 223.433 | 0.12% |
| 2025-11-24 | 3.861 | 3.826 | -0.034 | -0.88% | 3.821 | 3.882 | 9636 | 371.191 | 0.19% |
| 2025-11-21 | 3.813 | 3.860 | 0.024 | 0.63% | 3.796 | 4.152 | 7599 | 294.566 | 0.15% |
| 2025-11-20 | 3.781 | 3.836 | 0.032 | 0.84% | 3.781 | 3.847 | 3555 | 135.959 | 0.07% |
| 2025-11-19 | 3.797 | 3.804 | -0.001 | -0.03% | 3.780 | 3.817 | 7054 | 268.589 | 0.14% |
| 2025-11-18 | 3.823 | 3.805 | -0.032 | -0.83% | 3.796 | 3.891 | 8815 | 336.746 | 0.18% |
| 2025-11-17 | 3.846 | 3.837 | -0.009 | -0.23% | 3.835 | 3.914 | 10054 | 387.582 | 0.20% |
| 2025-11-14 | 3.789 | 3.846 | 0.079 | 2.10% | 3.760 | 3.998 | 12683 | 482.672 | 0.25% |
| 2025-11-13 | 3.785 | 3.767 | 0.005 | 0.13% | 3.760 | 3.799 | 19430 | 732.981 | 0.39% |
| 2025-11-12 | 3.681 | 3.762 | 0.072 | 1.95% | 3.681 | 3.791 | 14644 | 550.355 | 0.29% |
| 2025-11-11 | 3.609 | 3.690 | 0.081 | 2.24% | 3.604 | 3.743 | 25966 | 954.357 | 0.52% |
| 2025-11-10 | 3.619 | 3.609 | -0.011 | -0.30% | 3.590 | 3.620 | 24612 | 886.536 | 0.49% |
| 2025-11-07 | 3.748 | 3.660 | -0.092 | -2.45% | 3.604 | 3.752 | 83278 | 3018.346 | 1.67% |
| 2025-11-06 | 3.864 | 3.752 | -0.116 | -3.00% | 3.730 | 3.874 | 19584 | 746.367 | 0.39% |
| 2025-11-05 | 3.937 | 3.868 | -0.046 | -1.18% | 3.860 | 3.937 | 8906 | 344.864 | 0.18% |
| 2025-11-04 | 3.946 | 3.914 | -0.056 | -1.41% | 3.906 | 3.947 | 2082 | 81.560 | 0.04% |
| 2025-11-03 | 4.017 | 3.970 | -0.027 | -0.68% | 3.949 | 4.100 | 2109 | 83.928 | 0.04% |
| 2025-10-31 | 4.010 | 3.997 | -0.013 | -0.32% | 3.990 | 4.010 | 1149 | 45.950 | 0.02% |
| 2025-10-30 | 4.047 | 4.010 | -0.014 | -0.35% | 3.992 | 4.047 | 1495 | 59.936 | 0.03% |
| 2025-10-29 | 4.046 | 4.024 | -0.022 | -0.54% | 4.020 | 4.070 | 1611 | 64.970 | 0.03% |
| 2025-10-28 | 4.033 | 4.046 | -0.017 | -0.42% | 4.029 | 4.183 | 5874 | 239.440 | 0.12% |
| 2025-10-27 | 4.098 | 4.063 | -0.035 | -0.85% | 4.055 | 4.131 | 1029 | 41.898 | 0.02% |
| 2025-10-24 | 3.993 | 4.098 | 0.081 | 2.02% | 3.993 | 4.100 | 8324 | 335.241 | 0.17% |
| 2025-10-23 | 3.998 | 4.017 | 0.019 | 0.48% | 3.998 | 4.030 | 1928 | 77.359 | 0.04% |
| 2025-10-22 | 4.016 | 3.998 | -0.002 | -0.05% | 3.976 | 4.048 | 925 | 37.022 | 0.02% |
| 2025-10-21 | 4.034 | 4.000 | -0.058 | -1.43% | 3.974 | 4.058 | 2794 | 111.708 | 0.06% |
| 2025-10-20 | 4.114 | 4.058 | -0.064 | -1.55% | 4.048 | 4.114 | 7673 | 312.229 | 0.15% |
| 2025-10-17 | 4.150 | 4.122 | -0.028 | -0.67% | 4.114 | 4.150 | 3315 | 136.656 | 0.07% |
| 2025-10-16 | 4.154 | 4.150 | -0.029 | -0.69% | 4.104 | 4.179 | 1563 | 64.721 | 0.03% |
| 2025-10-15 | 4.195 | 4.179 | -0.041 | -0.97% | 4.170 | 4.230 | 791 | 33.088 | 0.02% |
| 2025-10-14 | 4.252 | 4.220 | -0.040 | -0.94% | 4.207 | 4.252 | 1212 | 51.128 | 0.02% |
| 2025-10-13 | 4.260 | 4.260 | -0.002 | -0.05% | 4.222 | 4.288 | 2308 | 98.396 | 0.05% |
| 2025-10-10 | 4.280 | 4.262 | -0.015 | -0.35% | 4.247 | 4.321 | 2426 | 103.993 | 0.05% |
| 2025-10-09 | 4.294 | 4.277 | -0.017 | -0.40% | 4.270 | 4.307 | 3585 | 153.447 | 0.07% |
| 2025-09-30 | 4.279 | 4.294 | 0.017 | 0.40% | 4.259 | 4.380 | 4508 | 193.417 | 0.09% |
| 2025-09-29 | 4.279 | 4.277 | -0.001 | -0.02% | 4.250 | 4.283 | 406 | 17.368 | 0.01% |
| 2025-09-26 | 4.266 | 4.278 | 0.013 | 0.30% | 4.239 | 4.303 | 4051 | 173.538 | 0.08% |
| 2025-09-25 | 4.266 | 4.265 | 0.001 | 0.02% | 4.230 | 4.271 | 672 | 28.654 | 0.01% |
| 2025-09-24 | 4.260 | 4.264 | 0.005 | 0.12% | 4.219 | 4.268 | 312 | 13.297 | 0.01% |
| 2025-09-23 | 4.246 | 4.259 | 0.013 | 0.31% | 4.209 | 4.269 | 414 | 17.628 | 0.01% |
| 2025-09-22 | 4.249 | 4.246 | -0.002 | -0.05% | 4.208 | 4.283 | 3693 | 157.336 | 0.07% |
| 2025-09-19 | 4.253 | 4.248 | -0.004 | -0.09% | 4.234 | 4.278 | 3712 | 157.772 | 0.07% |
| 2025-09-18 | 4.250 | 4.252 | 0.002 | 0.05% | 4.230 | 4.360 | 5203 | 223.113 | 0.10% |
| 2025-09-17 | 4.245 | 4.250 | 0.006 | 0.14% | 4.230 | 4.290 | 4789 | 204.139 | 0.10% |
| 2025-09-16 | 4.238 | 4.244 | 0.006 | 0.14% | 4.199 | 4.659 | 3004 | 127.118 | 0.06% |
| 2025-09-15 | 4.199 | 4.238 | 0.040 | 0.95% | 4.199 | 4.252 | 5920 | 250.916 | 0.12% |
| 2025-09-12 | 4.173 | 4.198 | 0.025 | 0.60% | 4.155 | 4.250 | 5454 | 229.719 | 0.11% |
| 2025-09-11 | 4.168 | 4.173 | 0.005 | 0.12% | 4.149 | 4.251 | 7122 | 298.638 | 0.14% |
| 2025-09-10 | 4.180 | 4.168 | -0.011 | -0.26% | 4.145 | 4.192 | 2519 | 104.666 | 0.05% |
| 2025-09-09 | 4.189 | 4.179 | -0.015 | -0.36% | 4.154 | 4.219 | 2857 | 119.302 | 0.06% |
| 2025-09-08 | 4.200 | 4.194 | -0.036 | -0.85% | 4.147 | 4.349 | 13266 | 561.211 | 0.27% |
| 2025-09-05 | 4.259 | 4.230 | -0.027 | -0.63% | 4.161 | 4.378 | 8087 | 343.627 | 0.16% |
| 2025-09-04 | 4.200 | 4.257 | 0.059 | 1.41% | 4.158 | 4.262 | 5761 | 243.594 | 0.12% |
| 2025-09-03 | 4.100 | 4.198 | 0.110 | 2.69% | 4.076 | 4.205 | 4706 | 195.362 | 0.09% |
| 2025-09-02 | 4.059 | 4.088 | 0.013 | 0.32% | 4.035 | 4.111 | 2073 | 84.697 | 0.04% |
| 2025-09-01 | 4.109 | 4.075 | -0.059 | -1.43% | 4.062 | 4.138 | 2292 | 93.675 | 0.05% |
| 2025-08-29 | 4.103 | 4.134 | 0.006 | 0.15% | 4.033 | 4.153 | 2031 | 82.761 | 0.04% |
| 2025-08-28 | 4.097 | 4.128 | 0.016 | 0.39% | 4.046 | 4.168 | 1868 | 77.154 | 0.04% |
| 2025-08-27 | 4.032 | 4.112 | 0.080 | 1.98% | 4.008 | 4.123 | 3775 | 153.115 | 0.08% |
| 2025-08-26 | 3.994 | 4.032 | 0.028 | 0.70% | 3.981 | 4.041 | 5456 | 219.877 | 0.11% |
| 2025-08-25 | 4.000 | 4.004 | 0.004 | 0.10% | 3.928 | 4.031 | 1928 | 77.085 | 0.04% |
| 2025-08-22 | 4.012 | 4.000 | -0.012 | -0.30% | 4.000 | 4.020 | 3928 | 157.204 | 0.08% |
| 2025-08-21 | 3.964 | 4.012 | 0.063 | 1.60% | 3.964 | 4.012 | 3268 | 130.718 | 0.07% |
| 2025-08-20 | 3.902 | 3.949 | 0.059 | 1.52% | 3.902 | 3.950 | 1905 | 75.240 | 0.04% |
| 2025-08-19 | 3.909 | 3.890 | -0.013 | -0.33% | 3.890 | 4.100 | 3531 | 138.727 | 0.07% |
| 2025-08-18 | 4.025 | 3.903 | -0.109 | -2.72% | 3.900 | 4.025 | 5449 | 213.855 | 0.11% |
深证大盘股票行情在线 K线走势图
(508003)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
