(508068)股票行情
(508068)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 | 4.119 | 4.128 | 0.000 | 0.00% | 4.049 | 4.133 | 15069 | 614.078 | 0.21% |
| 2025-12-12 | 4.140 | 4.128 | -0.022 | -0.53% | 4.100 | 4.177 | 25240 | 1040.947 | 0.35% |
| 2025-12-11 | 4.164 | 4.150 | -0.004 | -0.10% | 4.079 | 4.164 | 11606 | 478.941 | 0.16% |
| 2025-12-10 | 4.023 | 4.154 | 0.119 | 2.95% | 3.988 | 4.165 | 22109 | 890.118 | 0.31% |
| 2025-12-09 | 4.065 | 4.035 | -0.030 | -0.74% | 4.020 | 4.087 | 8179 | 332.226 | 0.11% |
| 2025-12-08 | 4.087 | 4.065 | -0.036 | -0.88% | 4.064 | 4.110 | 18719 | 763.109 | 0.26% |
| 2025-12-05 | 4.099 | 4.101 | 0.001 | 0.02% | 4.080 | 4.103 | 14788 | 604.242 | 0.20% |
| 2025-12-04 | 4.123 | 4.100 | -0.042 | -1.01% | 4.090 | 4.142 | 26922 | 1104.385 | 0.37% |
| 2025-12-03 | 4.123 | 4.142 | 0.002 | 0.05% | 4.123 | 4.144 | 17054 | 704.297 | 0.24% |
| 2025-12-02 | 4.180 | 4.140 | -0.040 | -0.96% | 4.119 | 4.180 | 21161 | 875.366 | 0.29% |
| 2025-12-01 | 4.244 | 4.180 | -0.019 | -0.45% | 4.143 | 4.244 | 14880 | 618.897 | 0.21% |
| 2025-11-28 | 4.216 | 4.239 | 0.021 | 0.50% | 4.213 | 4.264 | 13827 | 585.469 | 0.19% |
| 2025-11-27 | 4.240 | 4.218 | -0.020 | -0.47% | 4.218 | 4.265 | 36710 | 1555.737 | 0.51% |
| 2025-11-26 | 4.212 | 4.238 | 0.038 | 0.90% | 4.200 | 4.315 | 50128 | 2139.435 | 0.69% |
| 2025-11-25 | 4.184 | 4.200 | 0.019 | 0.45% | 4.181 | 4.220 | 49898 | 2094.380 | 0.69% |
| 2025-11-24 | 4.130 | 4.181 | 0.046 | 1.11% | 4.117 | 4.184 | 28079 | 1161.744 | 0.39% |
| 2025-11-21 | 4.152 | 4.135 | -0.027 | -0.65% | 4.112 | 4.186 | 11835 | 489.220 | 0.16% |
| 2025-11-20 | 4.171 | 4.162 | -0.009 | -0.22% | 4.139 | 4.171 | 21149 | 879.030 | 0.29% |
| 2025-11-19 | 4.164 | 4.171 | -0.009 | -0.22% | 4.152 | 4.180 | 26113 | 1085.373 | 0.36% |
| 2025-11-18 | 4.204 | 4.180 | -0.020 | -0.48% | 4.139 | 4.204 | 19702 | 825.628 | 0.27% |
| 2025-11-17 | 4.186 | 4.200 | 0.012 | 0.29% | 4.186 | 4.213 | 13875 | 582.642 | 0.19% |
| 2025-11-14 | 4.172 | 4.188 | 0.012 | 0.29% | 4.171 | 4.200 | 29770 | 1248.764 | 0.41% |
| 2025-11-13 | 4.164 | 4.176 | 0.008 | 0.19% | 4.160 | 4.185 | 17488 | 730.443 | 0.24% |
| 2025-11-12 | 4.184 | 4.168 | -0.006 | -0.14% | 4.156 | 4.190 | 21279 | 889.096 | 0.29% |
| 2025-11-11 | 4.151 | 4.174 | 0.014 | 0.34% | 4.148 | 4.188 | 20058 | 837.336 | 0.28% |
| 2025-11-10 | 4.148 | 4.160 | 0.012 | 0.29% | 4.140 | 4.180 | 12996 | 538.989 | 0.18% |
| 2025-11-07 | 4.112 | 4.148 | 0.036 | 0.88% | 4.112 | 4.151 | 6701 | 277.608 | 0.09% |
| 2025-11-06 | 4.080 | 4.112 | 0.027 | 0.66% | 4.072 | 4.123 | 24474 | 998.012 | 0.34% |
| 2025-11-05 | 4.070 | 4.085 | 0.009 | 0.22% | 4.020 | 4.096 | 32496 | 1315.151 | 0.45% |
| 2025-11-04 | 4.116 | 4.076 | -0.044 | -1.07% | 4.052 | 4.120 | 18956 | 771.533 | 0.26% |
| 2025-11-03 | 4.135 | 4.120 | -0.016 | -0.39% | 4.110 | 4.169 | 36386 | 1502.992 | 0.50% |
| 2025-10-31 | 4.192 | 4.136 | -0.041 | -0.98% | 4.127 | 4.192 | 29623 | 1225.597 | 0.41% |
| 2025-10-30 | 4.177 | 4.177 | 0.000 | 0.00% | 4.162 | 4.196 | 20697 | 864.696 | 0.29% |
| 2025-10-29 | 4.132 | 4.177 | 0.028 | 0.67% | 4.132 | 4.183 | 50191 | 2095.249 | 0.69% |
| 2025-10-28 | 4.093 | 4.149 | 0.062 | 1.52% | 4.093 | 4.168 | 48531 | 2007.076 | 0.67% |
| 2025-10-27 | 4.068 | 4.087 | 0.019 | 0.47% | 4.039 | 4.093 | 30190 | 1226.716 | 0.42% |
| 2025-10-24 | 4.039 | 4.068 | 0.030 | 0.74% | 4.033 | 4.120 | 21823 | 888.760 | 0.30% |
| 2025-10-23 | 3.992 | 4.038 | 0.048 | 1.20% | 3.992 | 4.039 | 38106 | 1527.137 | 0.53% |
| 2025-10-22 | 3.972 | 3.990 | 0.010 | 0.25% | 3.971 | 4.009 | 42410 | 1692.460 | 0.59% |
| 2025-10-21 | 3.968 | 3.980 | 0.009 | 0.23% | 3.955 | 4.065 | 27239 | 1085.305 | 0.38% |
| 2025-10-20 | 3.980 | 3.971 | -0.009 | -0.23% | 3.900 | 3.980 | 29718 | 1169.906 | 0.41% |
| 2025-10-17 | 3.999 | 3.980 | -0.019 | -0.48% | 3.970 | 3.999 | 40158 | 1604.577 | 0.55% |
| 2025-10-16 | 3.996 | 3.999 | -0.002 | -0.05% | 3.972 | 4.028 | 18198 | 728.012 | 0.25% |
| 2025-10-15 | 4.034 | 4.001 | -0.033 | -0.82% | 3.998 | 4.044 | 29670 | 1194.161 | 0.41% |
| 2025-10-14 | 4.044 | 4.034 | 0.001 | 0.02% | 4.020 | 4.044 | 26156 | 1053.690 | 0.36% |
| 2025-10-13 | 4.036 | 4.033 | -0.005 | -0.12% | 4.025 | 4.081 | 41359 | 1671.093 | 0.57% |
| 2025-10-10 | 4.064 | 4.038 | -0.017 | -0.42% | 4.035 | 4.068 | 24731 | 1002.891 | 0.34% |
| 2025-10-09 | 4.088 | 4.055 | -0.032 | -0.78% | 4.055 | 4.100 | 15036 | 613.763 | 0.21% |
| 2025-09-30 | 4.080 | 4.087 | 0.007 | 0.17% | 4.060 | 4.096 | 7209 | 294.141 | 0.10% |
| 2025-09-29 | 4.086 | 4.080 | -0.013 | -0.32% | 4.052 | 4.103 | 10414 | 425.439 | 0.14% |
| 2025-09-26 | 4.085 | 4.093 | 0.008 | 0.20% | 4.085 | 4.095 | 14982 | 612.734 | 0.21% |
| 2025-09-25 | 4.090 | 4.085 | -0.007 | -0.17% | 4.083 | 4.090 | 19451 | 794.744 | 0.27% |
| 2025-09-24 | 4.104 | 4.092 | -0.012 | -0.29% | 4.091 | 4.115 | 6297 | 258.189 | 0.09% |
| 2025-09-23 | 4.108 | 4.104 | -0.012 | -0.29% | 4.086 | 4.108 | 15674 | 642.925 | 0.22% |
| 2025-09-22 | 4.108 | 4.116 | 0.005 | 0.12% | 4.064 | 4.116 | 6386 | 262.430 | 0.09% |
| 2025-09-19 | 4.117 | 4.111 | 0.001 | 0.02% | 4.096 | 4.120 | 22679 | 931.977 | 0.31% |
| 2025-09-18 | 4.110 | 4.110 | -0.011 | -0.27% | 4.097 | 4.124 | 35694 | 1463.785 | 0.49% |
| 2025-09-17 | 4.130 | 4.121 | -0.009 | -0.22% | 4.089 | 4.140 | 36855 | 1516.862 | 0.51% |
| 2025-09-16 | 4.199 | 4.130 | -0.052 | -1.24% | 4.127 | 4.199 | 30016 | 1241.765 | 0.41% |
| 2025-09-15 | 4.186 | 4.182 | -0.004 | -0.10% | 4.160 | 4.200 | 10028 | 419.315 | 0.14% |
| 2025-09-12 | 4.185 | 4.186 | 0.001 | 0.02% | 4.150 | 4.200 | 13676 | 571.705 | 0.19% |
| 2025-09-11 | 4.180 | 4.185 | 0.005 | 0.12% | 4.141 | 4.220 | 27926 | 1165.336 | 0.39% |
| 2025-09-10 | 4.189 | 4.180 | -0.018 | -0.43% | 4.140 | 4.198 | 25368 | 1060.338 | 0.35% |
| 2025-09-09 | 4.185 | 4.198 | 0.014 | 0.33% | 4.180 | 4.200 | 14673 | 614.989 | 0.20% |
| 2025-09-08 | 4.196 | 4.184 | -0.018 | -0.43% | 4.143 | 4.202 | 38300 | 1599.865 | 0.53% |
| 2025-09-05 | 4.302 | 4.202 | -0.100 | -2.32% | 4.174 | 4.302 | 38068 | 1609.095 | 0.53% |
| 2025-09-04 | 4.204 | 4.302 | 0.094 | 2.23% | 4.173 | 4.483 | 67295 | 2910.006 | 0.93% |
| 2025-09-03 | 4.194 | 4.208 | 0.019 | 0.45% | 4.161 | 4.219 | 11633 | 487.820 | 0.16% |
| 2025-09-02 | 4.095 | 4.189 | 0.089 | 2.17% | 4.090 | 4.193 | 22569 | 942.385 | 0.31% |
| 2025-09-01 | 4.109 | 4.100 | -0.009 | -0.22% | 4.080 | 4.109 | 37336 | 1530.685 | 0.52% |
| 2025-08-29 | 4.144 | 4.109 | -0.051 | -1.23% | 4.100 | 4.145 | 20379 | 841.782 | 0.28% |
| 2025-08-28 | 4.199 | 4.160 | -0.039 | -0.93% | 4.134 | 4.199 | 20837 | 868.623 | 0.29% |
| 2025-08-27 | 4.192 | 4.199 | 0.016 | 0.38% | 4.152 | 4.220 | 26637 | 1113.106 | 0.37% |
| 2025-08-26 | 4.123 | 4.183 | 0.083 | 2.02% | 4.090 | 4.198 | 33856 | 1415.836 | 0.47% |
| 2025-08-25 | 4.000 | 4.100 | 0.087 | 2.17% | 3.970 | 4.129 | 28865 | 1178.605 | 0.40% |
| 2025-08-22 | 4.022 | 4.013 | 0.006 | 0.15% | 3.996 | 4.022 | 29189 | 1171.319 | 0.40% |
| 2025-08-21 | 3.961 | 4.007 | 0.035 | 0.88% | 3.939 | 4.038 | 25658 | 1027.190 | 0.35% |
| 2025-08-20 | 3.975 | 3.972 | 0.011 | 0.28% | 3.948 | 4.017 | 42304 | 1686.440 | 0.58% |
| 2025-08-19 | 4.072 | 3.961 | -0.112 | -2.75% | 3.959 | 4.072 | 62253 | 2494.594 | 0.86% |
| 2025-08-18 | 4.190 | 4.073 | -0.127 | -3.02% | 4.072 | 4.190 | 20612 | 845.660 | 0.28% |
深证大盘股票行情在线 K线走势图
(508068)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
