(508016)股票行情
(508016)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 |
|---|
| 2025-12-12 | 4.452 | 4.446 | -0.007 | -0.16% | 4.400 | 4.452 | 11130 | 494.505 | 0.22% |
| 2025-12-11 | 4.443 | 4.453 | 0.009 | 0.20% | 4.423 | 4.467 | 8279 | 366.770 | 0.17% |
| 2025-12-10 | 4.389 | 4.444 | 0.055 | 1.25% | 4.389 | 4.452 | 14313 | 630.085 | 0.29% |
| 2025-12-09 | 4.425 | 4.389 | -0.032 | -0.72% | 4.373 | 4.442 | 9583 | 421.207 | 0.19% |
| 2025-12-08 | 4.461 | 4.421 | -0.040 | -0.90% | 4.420 | 4.463 | 9384 | 417.140 | 0.19% |
| 2025-12-05 | 4.467 | 4.461 | -0.007 | -0.16% | 4.453 | 4.469 | 6425 | 286.413 | 0.13% |
| 2025-12-04 | 4.472 | 4.468 | -0.003 | -0.07% | 4.441 | 4.472 | 7778 | 346.644 | 0.16% |
| 2025-12-03 | 4.467 | 4.471 | 0.000 | 0.00% | 4.464 | 4.475 | 12214 | 545.923 | 0.24% |
| 2025-12-02 | 4.493 | 4.471 | -0.022 | -0.49% | 4.449 | 4.493 | 8975 | 401.466 | 0.18% |
| 2025-12-01 | 4.471 | 4.493 | 0.022 | 0.49% | 4.461 | 4.493 | 11016 | 493.874 | 0.22% |
| 2025-11-28 | 4.497 | 4.471 | -0.026 | -0.58% | 4.470 | 4.500 | 7098 | 319.079 | 0.14% |
| 2025-11-27 | 4.493 | 4.497 | 0.004 | 0.09% | 4.478 | 4.500 | 3366 | 151.234 | 0.07% |
| 2025-11-26 | 4.505 | 4.493 | -0.012 | -0.27% | 4.490 | 4.505 | 8067 | 362.652 | 0.16% |
| 2025-11-25 | 4.502 | 4.505 | 0.005 | 0.11% | 4.489 | 4.506 | 8755 | 393.959 | 0.18% |
| 2025-11-24 | 4.515 | 4.500 | -0.014 | -0.31% | 4.445 | 4.517 | 11309 | 506.336 | 0.23% |
| 2025-11-21 | 4.557 | 4.514 | -0.048 | -1.05% | 4.512 | 4.563 | 9765 | 441.887 | 0.20% |
| 2025-11-20 | 4.569 | 4.562 | -0.005 | -0.11% | 4.535 | 4.578 | 9188 | 419.068 | 0.18% |
| 2025-11-19 | 4.581 | 4.567 | -0.013 | -0.28% | 4.566 | 4.583 | 7206 | 329.701 | 0.14% |
| 2025-11-18 | 4.590 | 4.580 | -0.010 | -0.22% | 4.572 | 4.590 | 7433 | 340.291 | 0.15% |
| 2025-11-17 | 4.593 | 4.590 | -0.005 | -0.11% | 4.579 | 4.606 | 6623 | 304.470 | 0.13% |
| 2025-11-14 | 4.585 | 4.595 | 0.014 | 0.31% | 4.578 | 4.604 | 14939 | 686.825 | 0.30% |
| 2025-11-13 | 4.585 | 4.581 | -0.004 | -0.09% | 4.551 | 4.599 | 9866 | 452.812 | 0.20% |
| 2025-11-12 | 4.570 | 4.585 | 0.016 | 0.35% | 4.565 | 4.595 | 10488 | 480.310 | 0.21% |
| 2025-11-11 | 4.598 | 4.569 | -0.029 | -0.63% | 4.532 | 4.603 | 12788 | 587.378 | 0.26% |
| 2025-11-10 | 4.578 | 4.598 | 0.020 | 0.44% | 4.566 | 4.600 | 9227 | 423.940 | 0.18% |
| 2025-11-07 | 4.551 | 4.578 | 0.024 | 0.53% | 4.516 | 4.580 | 10683 | 487.296 | 0.21% |
| 2025-11-06 | 4.554 | 4.554 | -0.004 | -0.09% | 4.541 | 4.565 | 8535 | 388.753 | 0.17% |
| 2025-11-05 | 4.485 | 4.558 | 0.071 | 1.58% | 4.476 | 4.562 | 16907 | 765.005 | 0.34% |
| 2025-11-04 | 4.487 | 4.487 | 0.000 | 0.00% | 4.444 | 4.493 | 11285 | 505.387 | 0.23% |
| 2025-11-03 | 4.509 | 4.487 | -0.022 | -0.49% | 4.458 | 4.521 | 10914 | 489.562 | 0.22% |
| 2025-10-31 | 4.547 | 4.509 | -0.037 | -0.81% | 4.491 | 4.547 | 9823 | 443.111 | 0.20% |
| 2025-10-30 | 4.550 | 4.546 | -0.004 | -0.09% | 4.523 | 4.567 | 11615 | 527.802 | 0.23% |
| 2025-10-29 | 4.485 | 4.550 | 0.061 | 1.36% | 4.476 | 4.555 | 18738 | 849.736 | 0.37% |
| 2025-10-28 | 4.443 | 4.489 | 0.041 | 0.92% | 4.443 | 4.490 | 16258 | 726.103 | 0.00% |
| 2025-10-27 | 4.443 | 4.448 | 0.004 | 0.09% | 4.426 | 4.449 | 5334 | 236.866 | 0.00% |
| 2025-10-24 | 4.381 | 4.444 | 0.063 | 1.44% | 4.377 | 4.461 | 12600 | 558.852 | 0.00% |
| 2025-10-23 | 4.362 | 4.381 | 0.020 | 0.46% | 4.361 | 4.382 | 15444 | 674.534 | 0.00% |
| 2025-10-22 | 4.361 | 4.361 | 0.000 | 0.00% | 4.355 | 4.364 | 6482 | 282.633 | 0.00% |
| 2025-10-21 | 4.439 | 4.361 | -0.068 | -1.54% | 4.352 | 4.439 | 15952 | 698.941 | 0.00% |
| 2025-10-20 | 4.463 | 4.429 | -0.029 | -0.65% | 4.427 | 4.479 | 8134 | 361.511 | 0.00% |
| 2025-10-17 | 4.458 | 4.458 | -0.003 | -0.07% | 4.437 | 4.471 | 13761 | 613.688 | 0.00% |
| 2025-10-16 | 4.469 | 4.461 | -0.004 | -0.09% | 4.438 | 4.469 | 5538 | 246.843 | 0.00% |
| 2025-10-15 | 4.459 | 4.465 | 0.004 | 0.09% | 4.441 | 4.480 | 16401 | 730.666 | 0.00% |
| 2025-10-14 | 4.467 | 4.461 | -0.003 | -0.07% | 4.444 | 4.471 | 14159 | 631.404 | 0.00% |
| 2025-10-13 | 4.480 | 4.464 | -0.016 | -0.36% | 4.457 | 4.498 | 16417 | 735.936 | 0.00% |
| 2025-10-10 | 4.480 | 4.480 | -0.001 | -0.02% | 4.473 | 4.504 | 15780 | 707.226 | 0.00% |
| 2025-10-09 | 4.494 | 4.481 | -0.014 | -0.31% | 4.480 | 4.494 | 6371 | 285.705 | 0.00% |
| 2025-09-30 | 4.511 | 4.495 | -0.020 | -0.44% | 4.493 | 4.518 | 18523 | 835.602 | 0.00% |
| 2025-09-29 | 4.551 | 4.515 | -0.033 | -0.73% | 4.510 | 4.555 | 17415 | 788.105 | 0.00% |
| 2025-09-26 | 4.549 | 4.548 | 0.001 | 0.02% | 4.537 | 4.558 | 14611 | 664.789 | 0.00% |
| 2025-09-25 | 4.581 | 4.547 | -0.039 | -0.85% | 4.532 | 4.583 | 21377 | 975.673 | 0.00% |
| 2025-09-24 | 4.600 | 4.586 | -0.014 | -0.30% | 4.565 | 4.605 | 17336 | 796.891 | 0.00% |
| 2025-09-23 | 4.596 | 4.600 | 0.002 | 0.04% | 4.588 | 4.601 | 23266 | 1070.051 | 0.00% |
| 2025-09-22 | 4.609 | 4.598 | -0.011 | -0.24% | 4.593 | 4.610 | 20329 | 935.938 | 0.00% |
| 2025-09-19 | 4.610 | 4.609 | -0.002 | -0.04% | 4.602 | 4.614 | 30494 | 1405.318 | 0.00% |
| 2025-09-18 | 4.610 | 4.611 | -0.003 | -0.07% | 4.606 | 4.621 | 13419 | 619.045 | 0.00% |
| 2025-09-17 | 4.610 | 4.614 | 0.004 | 0.09% | 4.609 | 4.618 | 10650 | 491.349 | 0.00% |
| 2025-09-16 | 4.617 | 4.610 | -0.008 | -0.17% | 4.604 | 4.643 | 9732 | 449.073 | 0.00% |
| 2025-09-15 | 4.620 | 4.618 | -0.011 | -0.24% | 4.606 | 4.628 | 15119 | 698.659 | 0.00% |
| 2025-09-12 | 4.633 | 4.629 | -0.002 | -0.04% | 4.621 | 4.633 | 13822 | 639.131 | 0.00% |
| 2025-09-11 | 4.660 | 4.631 | -0.029 | -0.62% | 4.611 | 4.660 | 19315 | 895.966 | 0.00% |
| 2025-09-10 | 4.684 | 4.660 | -0.021 | -0.45% | 4.653 | 4.684 | 13911 | 648.943 | 0.00% |
| 2025-09-09 | 4.660 | 4.681 | 0.021 | 0.45% | 4.646 | 4.692 | 26427 | 1233.280 | 0.00% |
| 2025-09-08 | 4.636 | 4.660 | 0.020 | 0.43% | 4.621 | 4.664 | 55836 | 2597.251 | 0.00% |
| 2025-09-05 | 4.646 | 4.640 | -0.004 | -0.09% | 4.624 | 4.659 | 17970 | 834.221 | 0.00% |
| 2025-09-04 | 4.619 | 4.644 | 0.025 | 0.54% | 4.613 | 4.652 | 19460 | 902.118 | 0.00% |
| 2025-09-03 | 4.606 | 4.619 | 0.013 | 0.28% | 4.602 | 4.622 | 15624 | 720.259 | 0.00% |
| 2025-09-02 | 4.604 | 4.606 | 0.002 | 0.04% | 4.599 | 4.620 | 21633 | 996.426 | 0.00% |
| 2025-09-01 | 4.600 | 4.604 | 0.004 | 0.09% | 4.596 | 4.605 | 16420 | 755.564 | 0.00% |
| 2025-08-29 | 4.614 | 4.600 | -0.013 | -0.28% | 4.595 | 4.624 | 28056 | 1292.314 | 0.00% |
| 2025-08-28 | 4.616 | 4.613 | -0.008 | -0.17% | 4.583 | 4.620 | 31401 | 1447.893 | 0.00% |
| 2025-08-27 | 4.628 | 4.621 | -0.009 | -0.19% | 4.591 | 4.630 | 47964 | 2215.623 | 0.00% |
| 2025-08-26 | 4.632 | 4.630 | -0.001 | -0.02% | 4.621 | 4.648 | 20968 | 971.659 | 0.00% |
| 2025-08-25 | 4.620 | 4.631 | 0.011 | 0.24% | 4.610 | 4.655 | 19274 | 892.142 | 0.00% |
| 2025-08-22 | 4.617 | 4.620 | 0.002 | 0.04% | 4.610 | 4.625 | 15446 | 713.576 | 0.00% |
| 2025-08-21 | 4.610 | 4.618 | 0.008 | 0.17% | 4.609 | 4.635 | 18076 | 835.775 | 0.00% |
| 2025-08-20 | 4.589 | 4.610 | 0.005 | 0.11% | 4.589 | 4.666 | 22693 | 1051.460 | 0.00% |
| 2025-08-19 | 4.610 | 4.605 | -0.001 | -0.02% | 4.558 | 4.617 | 29171 | 1334.890 | 0.00% |
| 2025-08-18 | 4.733 | 4.606 | -0.124 | -2.62% | 4.605 | 4.733 | 67902 | 3150.592 | 0.00% |
| 2025-08-15 | 4.766 | 4.730 | -0.038 | -0.80% | 4.728 | 4.774 | 31863 | 1511.773 | 0.00% |
深证大盘股票行情在线 K线走势图
(508016)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
