(508055)股票行情
(508055)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 | 3.550 | 3.530 | -0.024 | -0.68% | 3.507 | 3.550 | 4731 | 166.570 | 0.09% |
| 2025-12-12 | 3.567 | 3.554 | -0.006 | -0.17% | 3.539 | 3.568 | 2249 | 80.012 | 0.04% |
| 2025-12-11 | 3.560 | 3.560 | 0.000 | 0.00% | 3.518 | 3.561 | 5100 | 180.416 | 0.10% |
| 2025-12-10 | 3.500 | 3.560 | 0.045 | 1.28% | 3.491 | 3.562 | 7442 | 263.592 | 0.15% |
| 2025-12-09 | 3.575 | 3.515 | -0.045 | -1.26% | 3.491 | 3.575 | 10655 | 374.608 | 0.21% |
| 2025-12-08 | 3.585 | 3.560 | -0.029 | -0.81% | 3.552 | 3.588 | 4701 | 167.587 | 0.09% |
| 2025-12-05 | 3.601 | 3.589 | -0.012 | -0.33% | 3.583 | 3.615 | 4149 | 149.099 | 0.08% |
| 2025-12-04 | 3.641 | 3.601 | -0.045 | -1.23% | 3.599 | 3.641 | 3535 | 127.488 | 0.07% |
| 2025-12-03 | 3.620 | 3.646 | 0.011 | 0.30% | 3.600 | 3.671 | 2035 | 74.026 | 0.04% |
| 2025-12-02 | 3.652 | 3.635 | -0.017 | -0.47% | 3.627 | 3.652 | 667 | 24.259 | 0.01% |
| 2025-12-01 | 3.639 | 3.652 | -0.003 | -0.08% | 3.616 | 3.654 | 1650 | 59.920 | 0.03% |
| 2025-11-28 | 3.655 | 3.655 | -0.009 | -0.25% | 3.616 | 3.666 | 3880 | 140.877 | 0.08% |
| 2025-11-27 | 3.680 | 3.664 | -0.032 | -0.87% | 3.652 | 3.696 | 21301 | 780.508 | 0.43% |
| 2025-11-26 | 3.667 | 3.696 | 0.012 | 0.33% | 3.662 | 3.702 | 7464 | 275.387 | 0.15% |
| 2025-11-25 | 3.676 | 3.684 | 0.030 | 0.82% | 3.640 | 3.685 | 6152 | 225.050 | 0.12% |
| 2025-11-24 | 3.650 | 3.654 | -0.013 | -0.35% | 3.643 | 3.668 | 3908 | 142.798 | 0.08% |
| 2025-11-21 | 3.681 | 3.667 | -0.003 | -0.08% | 3.614 | 3.681 | 23406 | 850.095 | 0.47% |
| 2025-11-20 | 3.687 | 3.670 | -0.015 | -0.41% | 3.652 | 3.697 | 3869 | 142.291 | 0.08% |
| 2025-11-19 | 3.679 | 3.685 | -0.011 | -0.30% | 3.657 | 3.703 | 7616 | 279.976 | 0.15% |
| 2025-11-18 | 3.721 | 3.696 | -0.023 | -0.62% | 3.661 | 3.721 | 4383 | 161.565 | 0.09% |
| 2025-11-17 | 3.727 | 3.719 | -0.009 | -0.24% | 3.694 | 3.745 | 4085 | 152.355 | 0.08% |
| 2025-11-14 | 3.684 | 3.728 | 0.022 | 0.59% | 3.677 | 3.728 | 7096 | 263.806 | 0.14% |
| 2025-11-13 | 3.708 | 3.706 | -0.002 | -0.05% | 3.660 | 3.710 | 8565 | 315.838 | 0.17% |
| 2025-11-12 | 3.707 | 3.708 | 0.001 | 0.03% | 3.673 | 3.712 | 11425 | 423.109 | 0.23% |
| 2025-11-11 | 3.689 | 3.707 | 0.029 | 0.79% | 3.665 | 3.707 | 9568 | 352.995 | 0.19% |
| 2025-11-10 | 3.647 | 3.678 | 0.031 | 0.85% | 3.631 | 3.680 | 11160 | 408.955 | 0.22% |
| 2025-11-07 | 3.603 | 3.647 | 0.055 | 1.53% | 3.593 | 3.649 | 18087 | 656.707 | 0.36% |
| 2025-11-06 | 3.594 | 3.592 | -0.002 | -0.06% | 3.564 | 3.606 | 9272 | 332.565 | 0.19% |
| 2025-11-05 | 3.559 | 3.594 | 0.035 | 0.98% | 3.519 | 3.600 | 15501 | 554.778 | 0.31% |
| 2025-11-04 | 3.580 | 3.559 | -0.021 | -0.59% | 3.513 | 3.580 | 41190 | 1458.420 | 0.82% |
| 2025-11-03 | 3.579 | 3.580 | -0.002 | -0.06% | 3.561 | 3.605 | 10035 | 359.302 | 0.20% |
| 2025-10-31 | 3.604 | 3.582 | -0.023 | -0.64% | 3.550 | 3.628 | 36138 | 1295.051 | 0.72% |
| 2025-10-30 | 3.612 | 3.605 | 0.005 | 0.14% | 3.558 | 3.626 | 8980 | 322.886 | 0.18% |
| 2025-10-29 | 3.597 | 3.600 | 0.007 | 0.19% | 3.572 | 3.646 | 18141 | 656.452 | 0.36% |
| 2025-10-28 | 3.537 | 3.593 | 0.058 | 1.64% | 3.521 | 3.597 | 12274 | 438.477 | 0.25% |
| 2025-10-27 | 3.544 | 3.535 | -0.025 | -0.70% | 3.510 | 3.575 | 8726 | 307.905 | 0.17% |
| 2025-10-24 | 3.509 | 3.560 | 0.051 | 1.45% | 3.488 | 3.570 | 14147 | 501.213 | 0.28% |
| 2025-10-23 | 3.513 | 3.509 | -0.004 | -0.11% | 3.493 | 3.525 | 5481 | 191.768 | 0.11% |
| 2025-10-22 | 3.480 | 3.513 | 0.017 | 0.49% | 3.480 | 3.525 | 6366 | 223.439 | 0.13% |
| 2025-10-21 | 3.517 | 3.496 | -0.037 | -1.05% | 3.485 | 3.530 | 11479 | 401.203 | 0.23% |
| 2025-10-20 | 3.592 | 3.533 | -0.059 | -1.64% | 3.473 | 3.597 | 16846 | 594.123 | 0.34% |
| 2025-10-17 | 3.596 | 3.592 | -0.013 | -0.36% | 3.558 | 3.599 | 11185 | 400.954 | 0.22% |
| 2025-10-16 | 3.593 | 3.605 | -0.003 | -0.08% | 3.580 | 3.608 | 6804 | 244.703 | 0.14% |
| 2025-10-15 | 3.633 | 3.608 | -0.026 | -0.72% | 3.601 | 3.633 | 8651 | 312.106 | 0.17% |
| 2025-10-14 | 3.635 | 3.634 | 0.010 | 0.28% | 3.593 | 3.642 | 4821 | 173.890 | 0.10% |
| 2025-10-13 | 3.611 | 3.624 | 0.022 | 0.61% | 3.611 | 3.649 | 4262 | 154.633 | 0.09% |
| 2025-10-10 | 3.600 | 3.602 | 0.003 | 0.08% | 3.592 | 3.617 | 2701 | 97.477 | 0.05% |
| 2025-10-09 | 3.617 | 3.599 | -0.018 | -0.50% | 3.599 | 3.629 | 3788 | 136.607 | 0.08% |
| 2025-09-30 | 3.630 | 3.617 | -0.007 | -0.19% | 3.617 | 3.654 | 3267 | 118.346 | 0.07% |
| 2025-09-29 | 3.639 | 3.624 | -0.022 | -0.60% | 3.623 | 3.648 | 2420 | 87.881 | 0.05% |
| 2025-09-26 | 3.664 | 3.646 | -0.018 | -0.49% | 3.645 | 3.664 | 3093 | 112.951 | 0.06% |
| 2025-09-25 | 3.660 | 3.664 | -0.002 | -0.05% | 3.659 | 3.703 | 2365 | 86.759 | 0.05% |
| 2025-09-24 | 3.671 | 3.666 | -0.011 | -0.30% | 3.650 | 3.671 | 3219 | 117.835 | 0.06% |
| 2025-09-23 | 3.696 | 3.677 | -0.021 | -0.57% | 3.672 | 3.696 | 4412 | 162.430 | 0.09% |
| 2025-09-22 | 3.704 | 3.698 | -0.022 | -0.59% | 3.696 | 3.729 | 2333 | 86.380 | 0.05% |
| 2025-09-19 | 3.722 | 3.720 | 0.000 | 0.00% | 3.704 | 3.730 | 3753 | 139.533 | 0.08% |
| 2025-09-18 | 3.720 | 3.720 | -0.006 | -0.16% | 3.715 | 3.731 | 3120 | 116.037 | 0.06% |
| 2025-09-17 | 3.730 | 3.726 | -0.003 | -0.08% | 3.718 | 3.739 | 6130 | 228.397 | 0.12% |
| 2025-09-16 | 3.732 | 3.729 | -0.005 | -0.13% | 3.722 | 3.742 | 12591 | 470.114 | 0.25% |
| 2025-09-15 | 3.738 | 3.734 | -0.006 | -0.16% | 3.725 | 3.752 | 1749 | 65.424 | 0.03% |
| 2025-09-12 | 3.740 | 3.740 | -0.013 | -0.35% | 3.730 | 3.753 | 5653 | 211.161 | 0.11% |
| 2025-09-11 | 3.771 | 3.753 | -0.018 | -0.48% | 3.732 | 3.786 | 2768 | 103.982 | 0.06% |
| 2025-09-10 | 3.760 | 3.771 | 0.011 | 0.29% | 3.760 | 3.776 | 5209 | 196.319 | 0.10% |
| 2025-09-09 | 3.760 | 3.760 | 0.010 | 0.27% | 3.750 | 3.770 | 2586 | 97.302 | 0.05% |
| 2025-09-08 | 3.777 | 3.750 | -0.025 | -0.66% | 3.738 | 3.790 | 4785 | 179.381 | 0.10% |
| 2025-09-05 | 3.864 | 3.775 | -0.098 | -2.53% | 3.750 | 3.864 | 16523 | 630.179 | 0.33% |
| 2025-09-04 | 3.800 | 3.873 | 0.061 | 1.60% | 3.775 | 3.979 | 38400 | 1491.048 | 0.77% |
| 2025-09-03 | 3.800 | 3.812 | 0.010 | 0.26% | 3.769 | 3.830 | 3725 | 141.308 | 0.07% |
| 2025-09-02 | 3.750 | 3.802 | 0.050 | 1.33% | 3.734 | 3.849 | 8003 | 305.154 | 0.16% |
| 2025-09-01 | 3.778 | 3.752 | -0.033 | -0.87% | 3.748 | 3.778 | 4526 | 169.917 | 0.09% |
| 2025-08-29 | 3.778 | 3.785 | -0.016 | -0.42% | 3.771 | 3.795 | 2751 | 103.995 | 0.06% |
| 2025-08-28 | 3.820 | 3.801 | -0.039 | -1.02% | 3.780 | 3.844 | 7278 | 276.308 | 0.15% |
| 2025-08-27 | 3.865 | 3.840 | -0.012 | -0.31% | 3.756 | 3.865 | 9399 | 358.873 | 0.19% |
| 2025-08-26 | 3.725 | 3.852 | 0.133 | 3.58% | 3.715 | 3.858 | 18684 | 711.029 | 0.37% |
| 2025-08-25 | 3.657 | 3.719 | 0.062 | 1.70% | 3.628 | 3.740 | 12693 | 465.457 | 0.25% |
| 2025-08-22 | 3.650 | 3.657 | 0.007 | 0.19% | 3.630 | 3.664 | 8020 | 292.636 | 0.16% |
| 2025-08-21 | 3.640 | 3.650 | 0.014 | 0.39% | 3.602 | 3.677 | 21806 | 792.116 | 0.44% |
| 2025-08-20 | 3.642 | 3.636 | -0.006 | -0.16% | 3.626 | 3.711 | 8421 | 308.593 | 0.17% |
| 2025-08-19 | 3.746 | 3.642 | -0.104 | -2.78% | 3.603 | 3.751 | 39486 | 1439.965 | 0.79% |
| 2025-08-18 | 3.877 | 3.746 | -0.130 | -3.35% | 3.745 | 3.877 | 12580 | 473.625 | 0.25% |
深证大盘股票行情在线 K线走势图
(508055)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
