(508060)股票行情
(508060)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 |
|---|
| 2025-12-18 | 4.376 | 4.358 | -0.018 | -0.41% | 4.325 | 4.376 | 22714 | 986.319 | 0.28% |
| 2025-12-17 | 4.388 | 4.376 | -0.002 | -0.05% | 4.309 | 4.400 | 15635 | 683.916 | 0.20% |
| 2025-12-16 | 4.345 | 4.378 | -0.007 | -0.16% | 4.345 | 4.399 | 13441 | 585.281 | 0.17% |
| 2025-12-15 | 4.407 | 4.385 | -0.022 | -0.50% | 4.340 | 4.408 | 12497 | 546.320 | 0.16% |
| 2025-12-12 | 4.390 | 4.407 | 0.008 | 0.18% | 4.337 | 4.408 | 25405 | 1117.394 | 0.32% |
| 2025-12-11 | 4.394 | 4.399 | 0.001 | 0.02% | 4.380 | 4.400 | 18934 | 832.362 | 0.24% |
| 2025-12-10 | 4.336 | 4.398 | 0.036 | 0.83% | 4.336 | 4.400 | 24048 | 1047.510 | 0.30% |
| 2025-12-09 | 4.340 | 4.362 | -0.004 | -0.09% | 4.340 | 4.364 | 18007 | 783.161 | 0.23% |
| 2025-12-08 | 4.351 | 4.366 | 0.000 | 0.00% | 4.300 | 4.423 | 27048 | 1181.838 | 0.34% |
| 2025-12-05 | 4.375 | 4.366 | -0.010 | -0.23% | 4.351 | 4.380 | 14540 | 635.239 | 0.18% |
| 2025-12-04 | 4.383 | 4.376 | -0.033 | -0.75% | 4.350 | 4.409 | 25436 | 1113.913 | 0.32% |
| 2025-12-03 | 4.385 | 4.409 | -0.002 | -0.05% | 4.368 | 4.410 | 20334 | 894.787 | 0.25% |
| 2025-12-02 | 4.424 | 4.411 | -0.001 | -0.02% | 4.383 | 4.425 | 20265 | 893.496 | 0.25% |
| 2025-12-01 | 4.342 | 4.412 | 0.044 | 1.01% | 4.306 | 4.458 | 14801 | 645.935 | 0.19% |
| 2025-11-28 | 4.360 | 4.368 | -0.001 | -0.02% | 4.330 | 4.370 | 20389 | 888.544 | 0.25% |
| 2025-11-27 | 4.351 | 4.369 | 0.004 | 0.09% | 4.326 | 4.373 | 23183 | 1009.109 | 0.29% |
| 2025-11-26 | 4.349 | 4.365 | -0.014 | -0.32% | 4.301 | 4.396 | 24783 | 1083.742 | 0.31% |
| 2025-11-25 | 4.350 | 4.379 | 0.029 | 0.67% | 4.288 | 4.384 | 23500 | 1022.536 | 0.29% |
| 2025-11-24 | 4.271 | 4.350 | 0.053 | 1.23% | 4.233 | 4.375 | 36974 | 1578.188 | 0.46% |
| 2025-11-21 | 4.301 | 4.297 | -0.025 | -0.58% | 4.250 | 4.344 | 29304 | 1257.602 | 0.37% |
| 2025-11-20 | 4.311 | 4.322 | -0.015 | -0.35% | 4.311 | 4.338 | 29135 | 1259.516 | 0.36% |
| 2025-11-19 | 4.354 | 4.337 | -0.038 | -0.87% | 4.302 | 4.373 | 25640 | 1116.976 | 0.32% |
| 2025-11-18 | 4.398 | 4.375 | -0.009 | -0.21% | 4.360 | 4.398 | 14807 | 646.824 | 0.19% |
| 2025-11-17 | 4.378 | 4.384 | 0.004 | 0.09% | 4.356 | 4.418 | 14497 | 635.995 | 0.18% |
| 2025-11-14 | 4.428 | 4.380 | -0.047 | -1.06% | 4.351 | 4.428 | 59486 | 2601.437 | 0.74% |
| 2025-11-13 | 4.430 | 4.427 | -0.003 | -0.07% | 4.351 | 4.436 | 29486 | 1304.293 | 0.37% |
| 2025-11-12 | 4.430 | 4.430 | 0.000 | 0.00% | 4.408 | 4.440 | 28867 | 1279.537 | 0.36% |
| 2025-11-11 | 4.400 | 4.430 | 0.026 | 0.59% | 4.399 | 4.456 | 24604 | 1090.446 | 0.31% |
| 2025-11-10 | 4.409 | 4.404 | -0.007 | -0.16% | 4.385 | 4.411 | 22816 | 1002.967 | 0.29% |
| 2025-11-07 | 4.382 | 4.411 | 0.026 | 0.59% | 4.360 | 4.421 | 17594 | 774.701 | 0.22% |
| 2025-11-06 | 4.362 | 4.385 | 0.023 | 0.53% | 4.337 | 4.389 | 20563 | 900.132 | 0.26% |
| 2025-11-05 | 4.330 | 4.362 | 0.007 | 0.16% | 4.303 | 4.385 | 21547 | 937.959 | 0.27% |
| 2025-11-04 | 4.373 | 4.355 | -0.048 | -1.09% | 4.325 | 4.403 | 33631 | 1460.865 | 0.42% |
| 2025-11-03 | 4.411 | 4.403 | 0.001 | 0.02% | 4.260 | 4.428 | 42946 | 1892.315 | 0.54% |
| 2025-10-31 | 4.367 | 4.402 | 0.009 | 0.20% | 4.354 | 4.417 | 30597 | 1336.517 | 0.38% |
| 2025-10-30 | 4.389 | 4.393 | 0.009 | 0.21% | 4.346 | 4.437 | 47194 | 2071.848 | 0.59% |
| 2025-10-29 | 4.384 | 4.384 | 0.015 | 0.34% | 4.330 | 4.521 | 55988 | 2479.941 | 0.70% |
| 2025-10-28 | 4.246 | 4.369 | 0.121 | 2.85% | 4.246 | 4.388 | 24086 | 1034.547 | 0.00% |
| 2025-10-27 | 4.229 | 4.248 | 0.019 | 0.45% | 4.200 | 4.255 | 15835 | 669.479 | 0.00% |
| 2025-10-24 | 4.186 | 4.229 | 0.043 | 1.03% | 4.168 | 4.260 | 28919 | 1220.098 | 0.00% |
| 2025-10-23 | 4.164 | 4.186 | 0.014 | 0.34% | 4.148 | 4.204 | 27299 | 1140.155 | 0.00% |
| 2025-10-22 | 4.155 | 4.172 | 0.006 | 0.14% | 4.132 | 4.179 | 34344 | 1427.161 | 0.00% |
| 2025-10-21 | 4.161 | 4.166 | -0.010 | -0.24% | 4.152 | 4.178 | 20027 | 833.509 | 0.00% |
| 2025-10-20 | 4.194 | 4.176 | -0.013 | -0.31% | 4.160 | 4.200 | 34564 | 1443.986 | 0.00% |
| 2025-10-17 | 4.187 | 4.189 | 0.008 | 0.19% | 4.165 | 4.198 | 25263 | 1056.885 | 0.00% |
| 2025-10-16 | 4.182 | 4.181 | -0.001 | -0.02% | 4.166 | 4.185 | 23022 | 960.842 | 0.00% |
| 2025-10-15 | 4.223 | 4.182 | -0.020 | -0.48% | 4.166 | 4.223 | 23690 | 992.545 | 0.00% |
| 2025-10-14 | 4.180 | 4.202 | 0.007 | 0.17% | 4.170 | 4.230 | 20885 | 874.037 | 0.00% |
| 2025-10-13 | 4.152 | 4.195 | 0.012 | 0.29% | 4.146 | 4.198 | 26928 | 1127.368 | 0.00% |
| 2025-10-10 | 4.180 | 4.183 | 0.002 | 0.05% | 4.160 | 4.191 | 14669 | 612.997 | 0.00% |
| 2025-10-09 | 4.200 | 4.181 | -0.002 | -0.05% | 4.150 | 4.200 | 21024 | 878.373 | 0.00% |
| 2025-09-30 | 4.160 | 4.183 | 0.003 | 0.07% | 4.160 | 4.200 | 12839 | 535.321 | 0.00% |
| 2025-09-29 | 4.145 | 4.180 | 0.014 | 0.34% | 4.131 | 4.204 | 25129 | 1049.471 | 0.00% |
| 2025-09-26 | 4.169 | 4.166 | 0.001 | 0.02% | 4.141 | 4.189 | 21912 | 914.726 | 0.00% |
| 2025-09-25 | 4.202 | 4.165 | -0.037 | -0.88% | 4.156 | 4.202 | 18384 | 767.658 | 0.00% |
| 2025-09-24 | 4.209 | 4.202 | -0.008 | -0.19% | 4.190 | 4.210 | 26360 | 1107.772 | 0.00% |
| 2025-09-23 | 4.206 | 4.210 | 0.012 | 0.29% | 4.177 | 4.280 | 37181 | 1568.267 | 0.00% |
| 2025-09-22 | 4.198 | 4.198 | -0.001 | -0.02% | 4.170 | 4.210 | 33517 | 1406.384 | 0.00% |
| 2025-09-19 | 4.213 | 4.199 | -0.011 | -0.26% | 4.186 | 4.218 | 24637 | 1036.297 | 0.00% |
| 2025-09-18 | 4.177 | 4.210 | 0.033 | 0.79% | 4.171 | 4.220 | 26717 | 1119.639 | 0.00% |
| 2025-09-17 | 4.171 | 4.177 | -0.003 | -0.07% | 4.167 | 4.189 | 30076 | 1256.622 | 0.00% |
| 2025-09-16 | 4.163 | 4.180 | -0.001 | -0.02% | 4.163 | 4.190 | 33168 | 1384.703 | 0.00% |
| 2025-09-15 | 4.151 | 4.181 | 0.030 | 0.72% | 4.131 | 4.188 | 42064 | 1756.637 | 0.00% |
| 2025-09-12 | 4.149 | 4.151 | 0.003 | 0.07% | 4.123 | 4.154 | 26221 | 1087.536 | 0.00% |
| 2025-09-11 | 4.110 | 4.148 | 0.008 | 0.19% | 4.110 | 4.148 | 11637 | 480.136 | 0.00% |
| 2025-09-10 | 4.134 | 4.140 | 0.006 | 0.15% | 4.110 | 4.142 | 28795 | 1186.732 | 0.00% |
| 2025-09-09 | 4.125 | 4.134 | 0.009 | 0.22% | 4.095 | 4.140 | 33010 | 1360.936 | 0.00% |
| 2025-09-08 | 4.159 | 4.125 | -0.034 | -0.82% | 4.109 | 4.159 | 36012 | 1490.166 | 0.00% |
| 2025-09-05 | 4.189 | 4.159 | -0.030 | -0.72% | 4.136 | 4.195 | 24660 | 1030.462 | 0.00% |
| 2025-09-04 | 4.194 | 4.189 | -0.001 | -0.02% | 4.169 | 4.200 | 29492 | 1234.612 | 0.00% |
| 2025-09-03 | 4.183 | 4.190 | 0.010 | 0.24% | 4.168 | 4.193 | 26744 | 1119.897 | 0.00% |
| 2025-09-02 | 4.155 | 4.180 | 0.000 | 0.00% | 4.155 | 4.219 | 48055 | 2009.941 | 0.00% |
| 2025-09-01 | 4.171 | 4.180 | 0.004 | 0.10% | 4.144 | 4.193 | 33765 | 1410.123 | 0.00% |
| 2025-08-29 | 4.185 | 4.176 | -0.004 | -0.10% | 4.155 | 4.185 | 25018 | 1044.334 | 0.00% |
| 2025-08-28 | 4.160 | 4.180 | 0.020 | 0.48% | 4.138 | 4.187 | 54880 | 2281.346 | 0.00% |
| 2025-08-27 | 4.180 | 4.160 | -0.019 | -0.45% | 4.160 | 4.217 | 29870 | 1251.559 | 0.00% |
| 2025-08-26 | 4.130 | 4.179 | 0.050 | 1.21% | 4.119 | 4.189 | 64296 | 2666.942 | 0.00% |
| 2025-08-25 | 4.116 | 4.129 | 0.013 | 0.32% | 4.090 | 4.135 | 59391 | 2446.883 | 0.00% |
| 2025-08-22 | 4.115 | 4.116 | 0.005 | 0.12% | 4.081 | 4.119 | 47763 | 1960.571 | 0.00% |
| 2025-08-21 | 4.078 | 4.111 | 0.033 | 0.81% | 4.060 | 4.119 | 52767 | 2162.640 | 0.00% |
深证大盘股票行情在线 K线走势图
(508060)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
