508029(508029)股票行情
508029(508029)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 |
|---|
| 2026-04-14 | 3.678 | 3.669 | -0.006 | -0.16% | 3.644 | 3.693 | 24535 | 899.698 | 0.82% |
| 2026-04-13 | 3.686 | 3.675 | -0.008 | -0.22% | 3.655 | 3.686 | 2278 | 83.570 | 0.08% |
| 2026-04-10 | 3.643 | 3.683 | 0.045 | 1.24% | 3.615 | 3.686 | 3086 | 113.383 | 0.10% |
| 2026-04-09 | 3.633 | 3.638 | 0.008 | 0.22% | 3.608 | 3.650 | 1712 | 62.241 | 0.06% |
| 2026-04-08 | 3.583 | 3.630 | 0.050 | 1.40% | 3.583 | 3.678 | 6852 | 249.284 | 0.23% |
| 2026-04-07 | 3.587 | 3.580 | -0.007 | -0.20% | 3.561 | 3.626 | 7238 | 259.986 | 0.24% |
| 2026-04-03 | 3.587 | 3.587 | 0.000 | 0.00% | 3.542 | 3.631 | 9164 | 328.087 | 0.31% |
| 2026-04-02 | 3.609 | 3.587 | -0.013 | -0.36% | 3.579 | 3.634 | 2371 | 85.128 | 0.08% |
| 2026-04-01 | 3.606 | 3.600 | 0.001 | 0.03% | 3.584 | 3.670 | 1929 | 69.766 | 0.06% |
| 2026-03-31 | 3.606 | 3.599 | -0.001 | -0.03% | 3.589 | 3.611 | 1474 | 53.031 | 0.05% |
| 2026-03-30 | 3.606 | 3.600 | 0.000 | 0.00% | 3.575 | 3.606 | 544 | 19.553 | 0.02% |
| 2026-03-27 | 3.596 | 3.600 | 0.009 | 0.25% | 3.574 | 3.625 | 1857 | 67.007 | 0.06% |
| 2026-03-26 | 3.583 | 3.591 | 0.015 | 0.42% | 3.573 | 3.603 | 915 | 32.774 | 0.03% |
| 2026-03-25 | 3.586 | 3.576 | -0.002 | -0.06% | 3.570 | 3.609 | 1142 | 40.828 | 0.04% |
| 2026-03-24 | 3.603 | 3.578 | -0.010 | -0.28% | 3.576 | 3.603 | 193 | 6.922 | 0.01% |
| 2026-03-23 | 3.570 | 3.588 | -0.020 | -0.55% | 3.570 | 3.681 | 142 | 5.096 | 0.00% |
| 2026-03-20 | 3.659 | 3.608 | -0.048 | -1.31% | 3.608 | 3.659 | 698 | 25.358 | 0.02% |
| 2026-03-19 | 3.649 | 3.656 | 0.012 | 0.33% | 3.612 | 3.660 | 844 | 30.821 | 0.03% |
| 2026-03-18 | 3.589 | 3.644 | 0.054 | 1.50% | 3.573 | 3.645 | 1446 | 52.368 | 0.05% |
| 2026-03-17 | 3.614 | 3.590 | -0.011 | -0.31% | 3.582 | 3.642 | 1654 | 59.637 | 0.06% |
| 2026-03-16 | 3.606 | 3.601 | 0.002 | 0.06% | 3.595 | 3.615 | 388 | 13.994 | 0.01% |
| 2026-03-13 | 3.573 | 3.599 | 0.014 | 0.39% | 3.573 | 3.599 | 498 | 17.888 | 0.02% |
| 2026-03-12 | 3.617 | 3.585 | -0.024 | -0.67% | 3.580 | 3.619 | 1070 | 38.477 | 0.04% |
| 2026-03-11 | 3.609 | 3.609 | 0.000 | 0.00% | 3.590 | 3.620 | 1262 | 45.446 | 0.04% |
| 2026-03-10 | 3.591 | 3.609 | 0.020 | 0.56% | 3.591 | 3.641 | 1979 | 71.566 | 0.07% |
| 2026-03-09 | 3.611 | 3.589 | -0.039 | -1.07% | 3.580 | 3.613 | 1975 | 70.813 | 0.07% |
| 2026-03-06 | 3.675 | 3.628 | -0.064 | -1.73% | 3.610 | 3.688 | 6397 | 232.782 | 0.21% |
| 2026-03-05 | 3.720 | 3.692 | -0.045 | -1.20% | 3.677 | 3.747 | 11465 | 423.013 | 0.38% |
| 2026-03-04 | 3.684 | 3.737 | 0.053 | 1.44% | 3.661 | 3.750 | 3389 | 125.701 | 0.11% |
| 2026-03-03 | 3.630 | 3.684 | 0.045 | 1.24% | 3.630 | 3.705 | 4217 | 155.116 | 0.14% |
| 2026-03-02 | 3.685 | 3.639 | -0.046 | -1.25% | 3.636 | 3.685 | 2446 | 89.233 | 0.08% |
| 2026-02-27 | 3.686 | 3.685 | 0.000 | 0.00% | 3.659 | 3.697 | 2969 | 109.206 | 0.10% |
| 2026-02-26 | 3.686 | 3.685 | -0.018 | -0.49% | 3.670 | 3.703 | 11847 | 436.300 | 0.39% |
| 2026-02-25 | 3.695 | 3.703 | 0.001 | 0.03% | 3.684 | 3.736 | 4012 | 148.712 | 0.13% |
| 2026-02-24 | 3.702 | 3.702 | -0.038 | -1.02% | 3.693 | 3.727 | 1458 | 54.150 | 0.05% |
| 2026-02-13 | 3.735 | 3.740 | 0.005 | 0.13% | 3.716 | 3.749 | 527 | 19.688 | 0.02% |
| 2026-02-12 | 3.740 | 3.735 | -0.004 | -0.11% | 3.706 | 3.740 | 2018 | 75.321 | 0.07% |
| 2026-02-11 | 3.701 | 3.739 | 0.021 | 0.56% | 3.701 | 3.745 | 5847 | 218.022 | 0.19% |
| 2026-02-10 | 3.682 | 3.718 | 0.036 | 0.98% | 3.631 | 3.728 | 2791 | 102.785 | 0.09% |
| 2026-02-09 | 3.733 | 3.682 | -0.045 | -1.21% | 3.671 | 3.759 | 6376 | 236.125 | 0.21% |
| 2026-02-06 | 3.708 | 3.727 | -0.003 | -0.08% | 3.690 | 3.749 | 3584 | 133.363 | 0.12% |
| 2026-02-05 | 3.718 | 3.730 | -0.005 | -0.13% | 3.695 | 3.745 | 4070 | 151.244 | 0.14% |
| 2026-02-04 | 3.756 | 3.735 | -0.038 | -1.01% | 3.731 | 3.766 | 8171 | 305.707 | 0.27% |
| 2026-02-03 | 3.669 | 3.773 | 0.105 | 2.86% | 3.630 | 3.776 | 6526 | 240.988 | 0.22% |
| 2026-02-02 | 3.717 | 3.668 | -0.066 | -1.77% | 3.668 | 3.717 | 11392 | 419.407 | 0.38% |
| 2026-01-30 | 3.802 | 3.734 | -0.066 | -1.74% | 3.701 | 3.803 | 16049 | 601.337 | 0.53% |
| 2026-01-29 | 3.665 | 3.800 | 0.134 | 3.66% | 3.665 | 3.803 | 10877 | 401.993 | 0.36% |
| 2026-01-28 | 3.652 | 3.666 | 0.000 | 0.00% | 3.631 | 3.669 | 5034 | 184.463 | 0.17% |
| 2026-01-27 | 3.671 | 3.666 | -0.005 | -0.14% | 3.560 | 3.676 | 13562 | 495.514 | 0.45% |
| 2026-01-26 | 3.878 | 3.871 | -0.009 | -0.23% | 3.855 | 3.899 | 32835 | 1271.756 | 1.09% |
| 2026-01-23 | 3.750 | 3.880 | 0.122 | 3.25% | 3.727 | 3.957 | 50441 | 1954.583 | 1.68% |
| 2026-01-22 | 3.675 | 3.758 | 0.083 | 2.26% | 3.670 | 3.790 | 44713 | 1678.430 | 0.00% |
| 2026-01-21 | 3.673 | 3.675 | 0.016 | 0.44% | 3.659 | 3.683 | 8825 | 324.302 | 0.00% |
| 2026-01-20 | 3.645 | 3.659 | 0.001 | 0.03% | 3.645 | 3.672 | 21561 | 789.415 | 0.00% |
| 2026-01-19 | 3.655 | 3.658 | 0.000 | 0.00% | 3.643 | 3.664 | 2895 | 105.824 | 0.00% |
| 2026-01-16 | 3.645 | 3.658 | 0.006 | 0.16% | 3.636 | 3.680 | 8253 | 302.363 | 0.00% |
| 2026-01-15 | 3.635 | 3.652 | -0.004 | -0.11% | 3.635 | 3.668 | 5334 | 195.079 | 0.00% |
| 2026-01-14 | 3.645 | 3.656 | 0.006 | 0.16% | 3.630 | 3.665 | 3108 | 113.401 | 0.00% |
| 2026-01-13 | 3.638 | 3.650 | -0.005 | -0.14% | 3.623 | 3.674 | 18253 | 667.539 | 0.00% |
| 2026-01-12 | 3.655 | 3.655 | 0.000 | 0.00% | 3.618 | 3.658 | 12729 | 464.534 | 0.00% |
| 2026-01-09 | 3.659 | 3.655 | -0.003 | -0.08% | 3.641 | 3.672 | 15393 | 563.138 | 0.00% |
| 2026-01-08 | 3.605 | 3.658 | 0.043 | 1.19% | 3.601 | 3.665 | 24454 | 893.684 | 0.00% |
| 2026-01-07 | 3.580 | 3.615 | 0.030 | 0.84% | 3.580 | 3.628 | 13914 | 502.515 | 0.00% |
| 2026-01-06 | 3.586 | 3.585 | 0.000 | 0.00% | 3.570 | 3.595 | 4361 | 156.399 | 0.00% |
| 2026-01-05 | 3.575 | 3.585 | 0.003 | 0.08% | 3.566 | 3.592 | 2870 | 102.884 | 0.00% |
| 2025-12-31 | 3.568 | 3.582 | 0.007 | 0.20% | 3.568 | 3.585 | 25598 | 916.421 | 0.00% |
| 2025-12-30 | 3.570 | 3.575 | -0.004 | -0.11% | 3.556 | 3.578 | 1614 | 57.539 | 0.00% |
| 2025-12-29 | 3.580 | 3.579 | 0.000 | 0.00% | 3.555 | 3.583 | 7165 | 256.291 | 0.00% |
| 2025-12-26 | 3.578 | 3.579 | 0.001 | 0.03% | 3.576 | 3.590 | 5021 | 179.825 | 0.00% |
| 2025-12-25 | 3.580 | 3.578 | -0.004 | -0.11% | 3.576 | 3.593 | 4964 | 177.990 | 0.00% |
| 2025-12-24 | 3.560 | 3.582 | 0.016 | 0.45% | 3.560 | 3.591 | 8910 | 319.253 | 0.00% |
| 2025-12-23 | 3.554 | 3.566 | 0.006 | 0.17% | 3.554 | 3.580 | 10651 | 379.805 | 0.00% |
| 2025-12-22 | 3.570 | 3.560 | -0.011 | -0.31% | 3.557 | 3.590 | 2511 | 89.642 | 0.00% |
| 2025-12-19 | 3.570 | 3.571 | 0.007 | 0.20% | 3.561 | 3.581 | 10952 | 391.191 | 0.00% |
| 2025-12-18 | 3.584 | 3.564 | -0.021 | -0.59% | 3.549 | 3.585 | 27640 | 985.364 | 0.00% |
| 2025-12-17 | 3.584 | 3.585 | 0.016 | 0.45% | 3.571 | 3.590 | 14609 | 523.844 | 0.00% |
| 2025-12-16 | 3.582 | 3.569 | -0.016 | -0.45% | 3.553 | 3.588 | 9063 | 323.675 | 0.00% |
| 2025-12-15 | 3.596 | 3.585 | -0.005 | -0.14% | 3.578 | 3.600 | 14379 | 515.967 | 0.00% |
| 2025-12-12 | 3.587 | 3.590 | 0.001 | 0.03% | 3.587 | 3.597 | 2768 | 99.429 | 0.00% |
| 2025-12-11 | 3.597 | 3.589 | -0.008 | -0.22% | 3.585 | 3.600 | 17838 | 642.043 | 0.00% |
深证大盘股票行情在线 K线走势图
508029(508029)股票查询
沪市涨幅前二十
上海DDX数据获取失败，请稍后重试
深市涨幅前二十
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
创业板BBD数据获取失败，请稍后重试
