(508031)股票行情
(508031)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 |
|---|
| 2025-12-17 | 3.838 | 3.798 | -0.046 | -1.20% | 3.795 | 3.875 | 10435 | 397.950 | 0.10% |
| 2025-12-16 | 3.842 | 3.844 | -0.016 | -0.41% | 3.821 | 3.860 | 8174 | 313.954 | 0.08% |
| 2025-12-15 | 3.867 | 3.860 | -0.039 | -1.00% | 3.846 | 3.881 | 8780 | 338.847 | 0.09% |
| 2025-12-12 | 3.897 | 3.899 | 0.004 | 0.10% | 3.880 | 3.912 | 4898 | 190.746 | 0.05% |
| 2025-12-11 | 3.872 | 3.895 | 0.005 | 0.13% | 3.872 | 3.898 | 5837 | 226.770 | 0.06% |
| 2025-12-10 | 3.898 | 3.890 | 0.013 | 0.34% | 3.830 | 3.900 | 23517 | 911.513 | 0.24% |
| 2025-12-09 | 3.851 | 3.877 | 0.003 | 0.08% | 3.843 | 3.900 | 5458 | 210.422 | 0.05% |
| 2025-12-08 | 3.882 | 3.874 | -0.026 | -0.67% | 3.867 | 3.916 | 7636 | 296.407 | 0.08% |
| 2025-12-05 | 3.859 | 3.900 | 0.018 | 0.46% | 3.843 | 3.920 | 28347 | 1096.618 | 0.28% |
| 2025-12-04 | 3.865 | 3.882 | -0.003 | -0.08% | 3.844 | 3.898 | 14648 | 567.228 | 0.15% |
| 2025-12-03 | 3.861 | 3.885 | 0.023 | 0.60% | 3.849 | 3.885 | 10959 | 424.717 | 0.11% |
| 2025-12-02 | 3.864 | 3.862 | 0.014 | 0.36% | 3.847 | 3.864 | 6773 | 261.168 | 0.07% |
| 2025-12-01 | 3.852 | 3.848 | -0.021 | -0.54% | 3.829 | 3.883 | 38959 | 1503.880 | 0.39% |
| 2025-11-28 | 3.855 | 3.869 | 0.009 | 0.23% | 3.855 | 3.875 | 26439 | 1020.388 | 0.26% |
| 2025-11-27 | 3.866 | 3.860 | -0.010 | -0.26% | 3.850 | 3.876 | 31370 | 1212.856 | 0.31% |
| 2025-11-26 | 3.865 | 3.870 | -0.007 | -0.18% | 3.865 | 3.887 | 64056 | 2483.870 | 0.64% |
| 2025-11-25 | 3.900 | 3.877 | -0.008 | -0.21% | 3.846 | 3.900 | 42599 | 1647.972 | 0.43% |
| 2025-11-24 | 3.939 | 3.885 | -0.038 | -0.97% | 3.880 | 3.939 | 24790 | 963.891 | 0.25% |
| 2025-11-21 | 3.975 | 3.923 | -0.028 | -0.71% | 3.902 | 3.975 | 24416 | 956.172 | 0.24% |
| 2025-11-20 | 3.937 | 3.951 | -0.006 | -0.15% | 3.934 | 3.956 | 3148 | 124.285 | 0.03% |
| 2025-11-19 | 3.969 | 3.957 | -0.012 | -0.30% | 3.933 | 3.975 | 4112 | 162.645 | 0.04% |
| 2025-11-18 | 3.955 | 3.969 | 0.009 | 0.23% | 3.955 | 3.984 | 22370 | 887.330 | 0.22% |
| 2025-11-17 | 3.974 | 3.960 | 0.000 | 0.00% | 3.947 | 3.983 | 9485 | 375.498 | 0.09% |
| 2025-11-14 | 3.947 | 3.960 | 0.020 | 0.51% | 3.900 | 3.999 | 41824 | 1654.562 | 0.42% |
| 2025-11-13 | 3.922 | 3.940 | 0.000 | 0.00% | 3.922 | 3.964 | 20948 | 823.735 | 0.21% |
| 2025-11-12 | 3.961 | 3.940 | -0.020 | -0.51% | 3.939 | 3.972 | 18294 | 724.283 | 0.18% |
| 2025-11-11 | 3.966 | 3.960 | 0.010 | 0.25% | 3.910 | 3.988 | 31134 | 1233.117 | 0.31% |
| 2025-11-10 | 3.930 | 3.950 | 0.020 | 0.51% | 3.909 | 3.953 | 35442 | 1398.045 | 0.35% |
| 2025-11-07 | 3.916 | 3.930 | 0.014 | 0.36% | 3.902 | 3.938 | 20993 | 824.297 | 0.21% |
| 2025-11-06 | 3.902 | 3.916 | 0.014 | 0.36% | 3.870 | 3.924 | 15025 | 588.507 | 0.15% |
| 2025-11-05 | 3.938 | 3.902 | -0.023 | -0.59% | 3.868 | 3.939 | 25269 | 985.279 | 0.25% |
| 2025-11-04 | 3.924 | 3.925 | -0.017 | -0.43% | 3.858 | 3.932 | 14133 | 550.594 | 0.14% |
| 2025-11-03 | 3.957 | 3.942 | 0.002 | 0.05% | 3.901 | 3.957 | 16736 | 658.186 | 0.17% |
| 2025-10-31 | 3.924 | 3.940 | 0.000 | 0.00% | 3.921 | 3.953 | 20601 | 810.766 | 0.21% |
| 2025-10-30 | 3.937 | 3.940 | 0.002 | 0.05% | 3.914 | 3.945 | 33848 | 1333.395 | 0.34% |
| 2025-10-29 | 3.951 | 3.938 | -0.003 | -0.08% | 3.896 | 3.963 | 61628 | 2419.676 | 0.62% |
| 2025-10-28 | 3.869 | 3.941 | 0.071 | 1.83% | 3.867 | 3.949 | 44281 | 1732.814 | 0.44% |
| 2025-10-27 | 3.860 | 3.870 | 0.010 | 0.26% | 3.822 | 3.870 | 13014 | 499.041 | 0.13% |
| 2025-10-24 | 3.842 | 3.860 | 0.018 | 0.47% | 3.825 | 3.871 | 35963 | 1385.092 | 0.36% |
| 2025-10-23 | 3.849 | 3.842 | -0.006 | -0.16% | 3.812 | 3.857 | 24017 | 919.932 | 0.24% |
| 2025-10-22 | 3.858 | 3.848 | 0.003 | 0.08% | 3.808 | 3.866 | 26865 | 1032.350 | 0.27% |
| 2025-10-21 | 3.875 | 3.845 | -0.019 | -0.49% | 3.824 | 3.875 | 12688 | 487.622 | 0.13% |
| 2025-10-20 | 3.900 | 3.864 | -0.036 | -0.92% | 3.827 | 3.941 | 6055 | 234.172 | 0.06% |
| 2025-10-17 | 3.894 | 3.900 | -0.018 | -0.46% | 3.878 | 3.938 | 12204 | 476.084 | 0.12% |
| 2025-10-16 | 3.936 | 3.918 | -0.018 | -0.46% | 3.911 | 3.956 | 13334 | 524.590 | 0.13% |
| 2025-10-15 | 3.945 | 3.936 | -0.013 | -0.33% | 3.900 | 3.950 | 19602 | 769.072 | 0.20% |
| 2025-10-14 | 3.973 | 3.949 | -0.021 | -0.53% | 3.942 | 3.975 | 38864 | 1534.849 | 0.39% |
| 2025-10-13 | 3.962 | 3.970 | -0.006 | -0.15% | 3.952 | 4.001 | 17456 | 693.206 | 0.17% |
| 2025-10-10 | 3.962 | 3.976 | 0.014 | 0.35% | 3.960 | 4.008 | 24547 | 975.819 | 0.25% |
| 2025-10-09 | 3.970 | 3.962 | -0.008 | -0.20% | 3.946 | 3.970 | 3743 | 148.257 | 0.04% |
| 2025-09-30 | 3.981 | 3.970 | -0.007 | -0.18% | 3.962 | 3.987 | 7533 | 299.271 | 0.08% |
| 2025-09-29 | 4.002 | 3.977 | -0.025 | -0.62% | 3.960 | 4.002 | 14292 | 567.656 | 0.14% |
| 2025-09-26 | 4.000 | 4.002 | 0.000 | 0.00% | 3.995 | 4.010 | 7503 | 300.177 | 0.08% |
| 2025-09-25 | 4.005 | 4.002 | -0.003 | -0.07% | 3.991 | 4.100 | 7634 | 305.806 | 0.08% |
| 2025-09-24 | 3.997 | 4.005 | -0.015 | -0.37% | 3.996 | 4.019 | 9927 | 397.531 | 0.10% |
| 2025-09-23 | 4.053 | 4.020 | -0.017 | -0.42% | 4.004 | 4.053 | 15936 | 640.180 | 0.16% |
| 2025-09-22 | 4.144 | 4.100 | -0.026 | -0.63% | 4.088 | 4.144 | 35510 | 1455.982 | 0.36% |
| 2025-09-19 | 4.128 | 4.126 | 0.015 | 0.36% | 4.111 | 4.152 | 17218 | 711.843 | 0.17% |
| 2025-09-18 | 4.120 | 4.111 | -0.022 | -0.53% | 4.110 | 4.147 | 15111 | 623.512 | 0.15% |
| 2025-09-17 | 4.123 | 4.133 | -0.015 | -0.36% | 4.116 | 4.160 | 6549 | 270.661 | 0.07% |
| 2025-09-16 | 4.123 | 4.148 | 0.000 | 0.00% | 4.098 | 4.162 | 18434 | 763.549 | 0.18% |
| 2025-09-15 | 4.083 | 4.148 | 0.040 | 0.97% | 4.070 | 4.157 | 9058 | 372.575 | 0.09% |
| 2025-09-12 | 4.066 | 4.108 | 0.035 | 0.86% | 4.066 | 4.130 | 8794 | 360.756 | 0.09% |
| 2025-09-11 | 4.069 | 4.073 | -0.023 | -0.56% | 4.069 | 4.094 | 13421 | 546.968 | 0.13% |
| 2025-09-10 | 4.085 | 4.096 | -0.014 | -0.34% | 4.070 | 4.138 | 31152 | 1273.476 | 0.31% |
| 2025-09-09 | 4.117 | 4.110 | -0.006 | -0.15% | 4.071 | 4.143 | 24346 | 996.448 | 0.24% |
| 2025-09-08 | 4.127 | 4.116 | -0.030 | -0.72% | 4.097 | 4.127 | 14983 | 616.766 | 0.15% |
| 2025-09-05 | 4.164 | 4.146 | -0.037 | -0.88% | 4.120 | 4.199 | 19405 | 803.886 | 0.19% |
| 2025-09-04 | 4.120 | 4.183 | 0.063 | 1.53% | 4.101 | 4.229 | 14266 | 597.656 | 0.14% |
| 2025-09-03 | 4.062 | 4.120 | 0.030 | 0.73% | 4.021 | 4.121 | 15119 | 621.445 | 0.15% |
| 2025-09-02 | 4.106 | 4.090 | 0.008 | 0.20% | 4.076 | 4.110 | 15227 | 624.229 | 0.15% |
| 2025-09-01 | 4.062 | 4.082 | 0.001 | 0.02% | 4.062 | 4.103 | 15372 | 627.508 | 0.15% |
| 2025-08-29 | 4.086 | 4.081 | 0.002 | 0.05% | 4.069 | 4.090 | 27879 | 1136.941 | 0.28% |
| 2025-08-28 | 4.061 | 4.079 | 0.000 | 0.00% | 4.061 | 4.142 | 20648 | 842.769 | 0.21% |
| 2025-08-27 | 4.100 | 4.079 | -0.011 | -0.27% | 4.048 | 4.125 | 34000 | 1392.173 | 0.34% |
| 2025-08-26 | 4.040 | 4.090 | 0.050 | 1.24% | 4.040 | 4.103 | 41567 | 1699.865 | 0.42% |
| 2025-08-25 | 4.049 | 4.040 | -0.012 | -0.30% | 4.040 | 4.063 | 24470 | 991.156 | 0.24% |
| 2025-08-22 | 4.074 | 4.052 | -0.010 | -0.25% | 4.039 | 4.079 | 20775 | 842.787 | 0.21% |
| 2025-08-21 | 4.065 | 4.062 | 0.000 | 0.00% | 4.050 | 4.088 | 43604 | 1771.208 | 0.44% |
| 2025-08-20 | 4.030 | 4.062 | 0.008 | 0.20% | 4.027 | 4.105 | 27932 | 1138.879 | 0.28% |
深证大盘股票行情在线 K线走势图
(508031)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
