(508058)股票行情
(508058)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 |
|---|
| 2025-12-16 | 4.267 | 4.257 | -0.030 | -0.70% | 4.230 | 4.284 | 29767 | 1267.604 | 0.60% |
| 2025-12-15 | 4.294 | 4.287 | -0.018 | -0.42% | 4.220 | 4.325 | 19786 | 844.020 | 0.40% |
| 2025-12-12 | 4.293 | 4.305 | 0.019 | 0.44% | 4.254 | 4.312 | 26397 | 1130.475 | 0.53% |
| 2025-12-11 | 4.310 | 4.286 | -0.021 | -0.49% | 4.253 | 4.320 | 21528 | 921.211 | 0.43% |
| 2025-12-10 | 4.248 | 4.307 | 0.045 | 1.06% | 4.202 | 4.316 | 28713 | 1218.983 | 0.57% |
| 2025-12-09 | 4.250 | 4.262 | 0.002 | 0.05% | 4.208 | 4.283 | 14244 | 604.867 | 0.28% |
| 2025-12-08 | 4.269 | 4.260 | -0.019 | -0.44% | 4.214 | 4.295 | 16333 | 693.702 | 0.33% |
| 2025-12-05 | 4.275 | 4.279 | -0.005 | -0.12% | 4.244 | 4.294 | 17171 | 731.864 | 0.34% |
| 2025-12-04 | 4.285 | 4.284 | -0.015 | -0.35% | 4.246 | 4.311 | 13351 | 571.357 | 0.27% |
| 2025-12-03 | 4.267 | 4.299 | 0.019 | 0.44% | 4.239 | 4.320 | 34774 | 1492.543 | 0.70% |
| 2025-12-02 | 4.303 | 4.280 | -0.031 | -0.72% | 4.263 | 4.316 | 9738 | 417.503 | 0.19% |
| 2025-12-01 | 4.305 | 4.311 | -0.005 | -0.12% | 4.261 | 4.319 | 33209 | 1431.276 | 0.66% |
| 2025-11-28 | 4.272 | 4.316 | 0.037 | 0.86% | 4.225 | 4.320 | 36958 | 1570.983 | 0.74% |
| 2025-11-27 | 4.244 | 4.279 | 0.035 | 0.82% | 4.196 | 4.292 | 38537 | 1643.283 | 0.77% |
| 2025-11-26 | 4.172 | 4.244 | 0.083 | 1.99% | 4.146 | 4.253 | 62003 | 2606.761 | 1.24% |
| 2025-11-25 | 4.146 | 4.161 | 0.011 | 0.27% | 4.110 | 4.166 | 69696 | 2885.755 | 1.39% |
| 2025-11-24 | 4.152 | 4.150 | -0.014 | -0.34% | 4.137 | 4.182 | 56596 | 2348.340 | 1.13% |
| 2025-11-21 | 4.256 | 4.164 | -0.088 | -2.07% | 4.118 | 4.256 | 49512 | 2064.346 | 0.99% |
| 2025-11-20 | 4.265 | 4.252 | -0.005 | -0.12% | 4.211 | 4.270 | 28926 | 1228.408 | 0.58% |
| 2025-11-19 | 4.262 | 4.257 | -0.014 | -0.33% | 4.243 | 4.272 | 29377 | 1249.843 | 0.59% |
| 2025-11-18 | 4.262 | 4.271 | 0.000 | 0.00% | 4.222 | 4.284 | 32770 | 1392.818 | 0.66% |
| 2025-11-17 | 4.277 | 4.271 | 0.005 | 0.12% | 4.235 | 4.296 | 26552 | 1135.110 | 0.53% |
| 2025-11-14 | 4.253 | 4.266 | -0.001 | -0.02% | 4.221 | 4.300 | 34058 | 1454.233 | 0.68% |
| 2025-11-13 | 4.286 | 4.267 | -0.026 | -0.61% | 4.250 | 4.313 | 12552 | 537.121 | 0.25% |
| 2025-11-12 | 4.349 | 4.293 | -0.048 | -1.11% | 4.290 | 4.349 | 27461 | 1183.047 | 0.55% |
| 2025-11-11 | 4.319 | 4.341 | 0.006 | 0.14% | 4.310 | 4.357 | 35290 | 1530.384 | 0.71% |
| 2025-11-10 | 4.244 | 4.335 | 0.080 | 1.88% | 4.222 | 4.339 | 37950 | 1622.800 | 0.76% |
| 2025-11-07 | 4.185 | 4.255 | 0.066 | 1.58% | 4.155 | 4.258 | 39801 | 1672.333 | 0.80% |
| 2025-11-06 | 4.198 | 4.189 | -0.016 | -0.38% | 4.180 | 4.211 | 37001 | 1551.601 | 0.74% |
| 2025-11-05 | 4.229 | 4.205 | -0.044 | -1.04% | 4.180 | 4.250 | 40622 | 1709.863 | 0.81% |
| 2025-11-04 | 4.288 | 4.249 | -0.051 | -1.19% | 4.196 | 4.306 | 33201 | 1403.364 | 0.66% |
| 2025-11-03 | 4.311 | 4.300 | -0.023 | -0.53% | 4.258 | 4.354 | 54879 | 2365.262 | 1.10% |
| 2025-10-31 | 4.323 | 4.323 | -0.005 | -0.12% | 4.286 | 4.350 | 58858 | 2546.408 | 1.18% |
| 2025-10-30 | 4.297 | 4.328 | 0.018 | 0.42% | 4.275 | 4.336 | 35337 | 1525.957 | 0.71% |
| 2025-10-29 | 4.285 | 4.310 | 0.025 | 0.58% | 4.255 | 4.330 | 52299 | 2250.555 | 1.05% |
| 2025-10-28 | 4.170 | 4.285 | 0.112 | 2.68% | 4.150 | 4.312 | 84287 | 3558.055 | 1.69% |
| 2025-10-27 | 4.166 | 4.173 | -0.007 | -0.17% | 4.113 | 4.221 | 43565 | 1809.794 | 0.87% |
| 2025-10-24 | 4.103 | 4.180 | 0.073 | 1.78% | 4.067 | 4.200 | 38888 | 1610.641 | 0.78% |
| 2025-10-23 | 4.088 | 4.107 | 0.018 | 0.44% | 4.040 | 4.125 | 45881 | 1876.984 | 0.92% |
| 2025-10-22 | 4.060 | 4.089 | 0.022 | 0.54% | 4.025 | 4.102 | 46041 | 1872.937 | 0.92% |
| 2025-10-21 | 4.051 | 4.067 | -0.003 | -0.07% | 4.007 | 4.078 | 57128 | 2320.770 | 1.14% |
| 2025-10-20 | 4.158 | 4.070 | -0.104 | -2.49% | 4.048 | 4.202 | 36357 | 1496.266 | 0.73% |
| 2025-10-17 | 4.205 | 4.174 | -0.044 | -1.04% | 4.131 | 4.239 | 45065 | 1879.107 | 0.90% |
| 2025-10-16 | 4.219 | 4.218 | -0.014 | -0.33% | 4.184 | 4.241 | 40742 | 1715.558 | 0.81% |
| 2025-10-15 | 4.260 | 4.232 | -0.028 | -0.66% | 4.221 | 4.286 | 14649 | 622.373 | 0.29% |
| 2025-10-14 | 4.266 | 4.260 | -0.008 | -0.19% | 4.227 | 4.278 | 27797 | 1181.265 | 0.56% |
| 2025-10-13 | 4.250 | 4.268 | 0.018 | 0.42% | 4.219 | 4.296 | 41766 | 1781.625 | 0.84% |
| 2025-10-10 | 4.254 | 4.250 | -0.007 | -0.16% | 4.213 | 4.262 | 15117 | 641.062 | 0.30% |
| 2025-10-09 | 4.258 | 4.257 | -0.019 | -0.44% | 4.217 | 4.279 | 17911 | 761.685 | 0.36% |
| 2025-09-30 | 4.304 | 4.276 | -0.021 | -0.49% | 4.255 | 4.306 | 15380 | 658.398 | 0.31% |
| 2025-09-29 | 4.292 | 4.297 | 0.000 | 0.00% | 4.256 | 4.308 | 18076 | 773.633 | 0.36% |
| 2025-09-26 | 4.286 | 4.297 | -0.003 | -0.07% | 4.280 | 4.330 | 18290 | 786.522 | 0.37% |
| 2025-09-25 | 4.329 | 4.300 | -0.041 | -0.94% | 4.295 | 4.348 | 30065 | 1298.076 | 0.60% |
| 2025-09-24 | 4.333 | 4.341 | -0.005 | -0.12% | 4.306 | 4.350 | 33511 | 1449.554 | 0.67% |
| 2025-09-23 | 4.338 | 4.346 | -0.001 | -0.02% | 4.307 | 4.362 | 36220 | 1569.472 | 0.72% |
| 2025-09-22 | 4.352 | 4.347 | -0.011 | -0.25% | 4.321 | 4.369 | 20293 | 881.764 | 0.41% |
| 2025-09-19 | 4.334 | 4.358 | 0.010 | 0.23% | 4.306 | 4.372 | 39207 | 1703.942 | 0.78% |
| 2025-09-18 | 4.307 | 4.348 | 0.033 | 0.76% | 4.272 | 4.350 | 35652 | 1531.755 | 0.71% |
| 2025-09-17 | 4.323 | 4.315 | -0.018 | -0.42% | 4.293 | 4.339 | 33446 | 1443.411 | 0.67% |
| 2025-09-16 | 4.371 | 4.333 | -0.038 | -0.87% | 4.304 | 4.381 | 46516 | 2013.608 | 0.93% |
| 2025-09-15 | 4.369 | 4.371 | -0.008 | -0.18% | 4.349 | 4.397 | 22980 | 1004.956 | 0.46% |
| 2025-09-12 | 4.354 | 4.379 | 0.011 | 0.25% | 4.323 | 4.395 | 36422 | 1593.126 | 0.73% |
| 2025-09-11 | 4.380 | 4.368 | -0.018 | -0.41% | 4.336 | 4.390 | 28884 | 1258.300 | 0.58% |
| 2025-09-10 | 4.372 | 4.386 | 0.000 | 0.00% | 4.351 | 4.402 | 36423 | 1596.656 | 0.73% |
| 2025-09-09 | 4.368 | 4.386 | 0.018 | 0.41% | 4.330 | 4.399 | 19775 | 862.656 | 0.40% |
| 2025-09-08 | 4.374 | 4.368 | -0.006 | -0.14% | 4.325 | 4.383 | 27832 | 1211.531 | 0.56% |
| 2025-09-05 | 4.415 | 4.374 | -0.051 | -1.15% | 4.334 | 4.449 | 54040 | 2362.764 | 1.08% |
| 2025-09-04 | 4.324 | 4.425 | 0.093 | 2.15% | 4.292 | 4.504 | 40775 | 1798.501 | 0.82% |
| 2025-09-03 | 4.321 | 4.332 | 0.011 | 0.25% | 4.251 | 4.370 | 58178 | 2492.576 | 1.16% |
| 2025-09-02 | 4.338 | 4.380 | 0.041 | 0.94% | 4.301 | 4.385 | 27835 | 1211.269 | 0.56% |
| 2025-09-01 | 4.336 | 4.339 | -0.017 | -0.39% | 4.310 | 4.386 | 24754 | 1072.846 | 0.50% |
| 2025-08-29 | 4.382 | 4.356 | -0.041 | -0.93% | 4.337 | 4.426 | 35511 | 1562.545 | 0.71% |
| 2025-08-28 | 4.389 | 4.397 | 0.008 | 0.18% | 4.349 | 4.445 | 41060 | 1799.420 | 0.82% |
| 2025-08-27 | 4.384 | 4.389 | 0.018 | 0.41% | 4.350 | 4.434 | 32690 | 1431.803 | 0.65% |
| 2025-08-26 | 4.222 | 4.371 | 0.160 | 3.80% | 4.177 | 4.390 | 60668 | 2625.177 | 1.21% |
| 2025-08-25 | 4.187 | 4.211 | 0.014 | 0.33% | 4.150 | 4.222 | 54298 | 2279.252 | 1.09% |
| 2025-08-22 | 4.230 | 4.197 | -0.021 | -0.50% | 4.170 | 4.243 | 34521 | 1448.567 | 0.69% |
| 2025-08-21 | 4.212 | 4.218 | 0.022 | 0.52% | 4.168 | 4.228 | 43030 | 1803.740 | 0.86% |
| 2025-08-20 | 4.184 | 4.196 | 0.004 | 0.10% | 4.177 | 4.255 | 50671 | 2140.043 | 1.01% |
| 2025-08-19 | 4.278 | 4.192 | -0.108 | -2.51% | 4.172 | 4.339 | 67069 | 2844.461 | 1.34% |
深证大盘股票行情在线 K线走势图
(508058)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
