(508080)股票行情
(508080)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 | 3.625 | 3.663 | 0.004 | 0.11% | 3.610 | 3.680 | 2163 | 78.617 | 0.05% |
| 2025-12-17 | 3.687 | 3.659 | -0.029 | -0.79% | 3.657 | 3.715 | 5688 | 208.978 | 0.14% |
| 2025-12-16 | 3.707 | 3.688 | -0.019 | -0.51% | 3.688 | 3.710 | 2292 | 84.647 | 0.06% |
| 2025-12-15 | 3.768 | 3.707 | -0.061 | -1.62% | 3.703 | 3.768 | 1291 | 47.987 | 0.03% |
| 2025-12-12 | 3.715 | 3.768 | 0.032 | 0.86% | 3.715 | 3.769 | 2900 | 109.084 | 0.07% |
| 2025-12-11 | 3.694 | 3.736 | 0.043 | 1.16% | 3.687 | 3.737 | 6125 | 228.039 | 0.15% |
| 2025-12-10 | 3.706 | 3.693 | -0.013 | -0.35% | 3.690 | 3.720 | 5722 | 212.173 | 0.14% |
| 2025-12-09 | 3.733 | 3.706 | -0.014 | -0.38% | 3.700 | 3.733 | 311 | 11.533 | 0.01% |
| 2025-12-08 | 3.722 | 3.720 | 0.003 | 0.08% | 3.720 | 3.740 | 1243 | 46.299 | 0.03% |
| 2025-12-05 | 3.713 | 3.717 | 0.007 | 0.19% | 3.701 | 3.727 | 829 | 30.818 | 0.02% |
| 2025-12-04 | 3.714 | 3.710 | 0.001 | 0.03% | 3.700 | 3.716 | 1433 | 53.199 | 0.04% |
| 2025-12-03 | 3.700 | 3.709 | 0.001 | 0.03% | 3.696 | 3.716 | 523 | 19.353 | 0.01% |
| 2025-12-02 | 3.723 | 3.708 | -0.015 | -0.40% | 3.697 | 3.729 | 6138 | 228.031 | 0.15% |
| 2025-12-01 | 3.741 | 3.723 | -0.018 | -0.48% | 3.701 | 3.760 | 3981 | 148.069 | 0.10% |
| 2025-11-28 | 3.755 | 3.741 | -0.030 | -0.80% | 3.740 | 3.759 | 3624 | 135.946 | 0.09% |
| 2025-11-27 | 3.777 | 3.771 | 0.003 | 0.08% | 3.762 | 3.777 | 738 | 27.846 | 0.02% |
| 2025-11-26 | 3.769 | 3.768 | 0.028 | 0.75% | 3.750 | 3.770 | 2289 | 86.217 | 0.06% |
| 2025-11-25 | 3.746 | 3.740 | -0.006 | -0.16% | 3.740 | 3.767 | 5325 | 199.779 | 0.13% |
| 2025-11-24 | 3.801 | 3.746 | -0.054 | -1.42% | 3.746 | 3.823 | 2130 | 80.112 | 0.05% |
| 2025-11-21 | 3.781 | 3.800 | -0.004 | -0.11% | 3.781 | 3.840 | 2621 | 99.913 | 0.07% |
| 2025-11-20 | 3.770 | 3.804 | 0.016 | 0.42% | 3.770 | 3.852 | 3305 | 125.814 | 0.08% |
| 2025-11-19 | 3.763 | 3.788 | 0.005 | 0.13% | 3.763 | 3.794 | 352 | 13.334 | 0.01% |
| 2025-11-18 | 3.742 | 3.783 | 0.024 | 0.64% | 3.741 | 3.786 | 757 | 28.607 | 0.02% |
| 2025-11-17 | 3.764 | 3.759 | -0.005 | -0.13% | 3.756 | 3.798 | 2967 | 111.606 | 0.07% |
| 2025-11-14 | 3.783 | 3.764 | -0.019 | -0.50% | 3.761 | 3.798 | 5859 | 221.805 | 0.15% |
| 2025-11-13 | 3.819 | 3.783 | -0.037 | -0.97% | 3.780 | 3.821 | 2438 | 92.731 | 0.06% |
| 2025-11-12 | 3.793 | 3.820 | 0.006 | 0.16% | 3.793 | 3.827 | 7446 | 283.758 | 0.19% |
| 2025-11-11 | 3.774 | 3.814 | 0.001 | 0.03% | 3.774 | 3.826 | 8717 | 332.583 | 0.22% |
| 2025-11-10 | 3.805 | 3.813 | 0.006 | 0.16% | 3.789 | 3.834 | 3713 | 141.369 | 0.09% |
| 2025-11-07 | 3.830 | 3.807 | -0.027 | -0.70% | 3.788 | 3.857 | 5933 | 226.070 | 0.15% |
| 2025-11-06 | 3.773 | 3.834 | 0.060 | 1.59% | 3.751 | 3.843 | 1638 | 62.009 | 0.04% |
| 2025-11-05 | 3.731 | 3.774 | 0.021 | 0.56% | 3.731 | 3.799 | 2531 | 95.627 | 0.06% |
| 2025-11-04 | 3.769 | 3.753 | -0.032 | -0.85% | 3.737 | 3.771 | 7367 | 276.172 | 0.18% |
| 2025-11-03 | 3.799 | 3.785 | -0.004 | -0.11% | 3.770 | 3.812 | 13904 | 527.039 | 0.35% |
| 2025-10-31 | 3.800 | 3.789 | -0.029 | -0.76% | 3.775 | 3.828 | 2509 | 95.054 | 0.06% |
| 2025-10-30 | 3.867 | 3.818 | -0.049 | -1.27% | 3.789 | 3.875 | 11945 | 457.600 | 0.30% |
| 2025-10-29 | 3.827 | 3.867 | 0.040 | 1.05% | 3.804 | 3.884 | 6903 | 266.770 | 0.17% |
| 2025-10-28 | 3.764 | 3.827 | 0.063 | 1.67% | 3.764 | 3.840 | 2618 | 99.860 | 0.00% |
| 2025-10-27 | 3.780 | 3.764 | -0.039 | -1.03% | 3.763 | 3.818 | 2369 | 89.928 | 0.00% |
| 2025-10-24 | 3.759 | 3.803 | 0.046 | 1.22% | 3.759 | 3.803 | 1624 | 61.423 | 0.00% |
| 2025-10-23 | 3.747 | 3.757 | 0.009 | 0.24% | 3.734 | 3.770 | 2282 | 85.646 | 0.00% |
| 2025-10-22 | 3.713 | 3.748 | 0.033 | 0.89% | 3.708 | 3.780 | 10557 | 394.188 | 0.00% |
| 2025-10-21 | 3.714 | 3.715 | -0.005 | -0.13% | 3.714 | 3.750 | 5330 | 199.216 | 0.00% |
| 2025-10-20 | 3.805 | 3.720 | -0.062 | -1.64% | 3.720 | 3.822 | 12885 | 485.143 | 0.00% |
| 2025-10-17 | 3.797 | 3.782 | -0.018 | -0.47% | 3.760 | 3.823 | 12496 | 473.172 | 0.00% |
| 2025-10-16 | 3.805 | 3.800 | -0.004 | -0.11% | 3.800 | 3.809 | 3093 | 117.557 | 0.00% |
| 2025-10-15 | 3.800 | 3.804 | -0.008 | -0.21% | 3.800 | 3.812 | 1908 | 72.668 | 0.00% |
| 2025-10-14 | 3.840 | 3.812 | -0.028 | -0.73% | 3.811 | 3.880 | 4151 | 159.060 | 0.00% |
| 2025-10-13 | 3.839 | 3.840 | -0.004 | -0.10% | 3.804 | 3.842 | 1517 | 58.240 | 0.00% |
| 2025-10-10 | 3.800 | 3.844 | 0.024 | 0.63% | 3.800 | 3.851 | 1251 | 47.976 | 0.00% |
| 2025-10-09 | 3.810 | 3.820 | -0.009 | -0.24% | 3.810 | 3.829 | 1724 | 65.842 | 0.00% |
| 2025-09-30 | 3.853 | 3.829 | -0.001 | -0.03% | 3.811 | 3.853 | 2321 | 88.827 | 0.00% |
| 2025-09-29 | 3.845 | 3.830 | -0.016 | -0.42% | 3.825 | 3.869 | 8551 | 328.326 | 0.00% |
| 2025-09-26 | 3.861 | 3.846 | -0.014 | -0.36% | 3.818 | 3.895 | 5869 | 226.350 | 0.00% |
| 2025-09-25 | 3.900 | 3.860 | -0.020 | -0.52% | 3.860 | 3.902 | 8567 | 332.814 | 0.00% |
| 2025-09-24 | 3.862 | 3.880 | 0.016 | 0.41% | 3.855 | 3.901 | 3418 | 132.874 | 0.00% |
| 2025-09-23 | 3.886 | 3.864 | -0.022 | -0.57% | 3.861 | 3.901 | 3993 | 154.881 | 0.00% |
| 2025-09-22 | 3.881 | 3.886 | 0.006 | 0.15% | 3.840 | 3.890 | 3651 | 141.535 | 0.00% |
| 2025-09-19 | 3.856 | 3.880 | 0.001 | 0.03% | 3.840 | 3.897 | 5595 | 216.152 | 0.00% |
| 2025-09-18 | 3.875 | 3.879 | 0.034 | 0.88% | 3.855 | 3.890 | 3526 | 136.663 | 0.00% |
| 2025-09-17 | 3.820 | 3.845 | 0.012 | 0.31% | 3.820 | 3.878 | 1208 | 46.319 | 0.00% |
| 2025-09-16 | 3.845 | 3.833 | -0.007 | -0.18% | 3.812 | 3.885 | 2100 | 80.609 | 0.00% |
| 2025-09-15 | 3.821 | 3.840 | 0.019 | 0.50% | 3.820 | 3.858 | 6602 | 253.433 | 0.00% |
| 2025-09-12 | 3.848 | 3.821 | -0.027 | -0.70% | 3.815 | 3.900 | 3299 | 126.887 | 0.00% |
| 2025-09-11 | 3.812 | 3.848 | 0.001 | 0.03% | 3.812 | 3.858 | 3663 | 140.839 | 0.00% |
| 2025-09-10 | 3.845 | 3.847 | 0.002 | 0.05% | 3.822 | 3.850 | 8588 | 329.773 | 0.00% |
| 2025-09-09 | 3.840 | 3.845 | 0.010 | 0.26% | 3.811 | 3.855 | 12423 | 475.916 | 0.00% |
| 2025-09-08 | 3.854 | 3.835 | -0.042 | -1.08% | 3.835 | 3.859 | 5129 | 197.023 | 0.00% |
| 2025-09-05 | 3.868 | 3.877 | -0.026 | -0.67% | 3.868 | 3.902 | 3934 | 152.986 | 0.00% |
| 2025-09-04 | 3.900 | 3.903 | 0.011 | 0.28% | 3.853 | 3.907 | 12067 | 470.644 | 0.00% |
| 2025-09-03 | 3.851 | 3.892 | 0.012 | 0.31% | 3.798 | 3.910 | 13063 | 506.001 | 0.00% |
| 2025-09-02 | 3.881 | 3.880 | 0.017 | 0.44% | 3.851 | 3.909 | 5949 | 231.584 | 0.00% |
| 2025-09-01 | 3.843 | 3.863 | 0.015 | 0.39% | 3.826 | 3.880 | 4327 | 167.237 | 0.00% |
| 2025-08-29 | 3.827 | 3.848 | -0.002 | -0.05% | 3.827 | 3.882 | 8024 | 308.552 | 0.00% |
| 2025-08-28 | 3.869 | 3.850 | -0.041 | -1.05% | 3.850 | 3.901 | 4187 | 161.958 | 0.00% |
| 2025-08-27 | 3.908 | 3.891 | 0.009 | 0.23% | 3.845 | 3.908 | 15513 | 604.962 | 0.00% |
| 2025-08-26 | 3.826 | 3.882 | 0.056 | 1.46% | 3.823 | 3.910 | 14314 | 555.314 | 0.00% |
| 2025-08-25 | 3.784 | 3.826 | 0.019 | 0.50% | 3.770 | 3.854 | 10777 | 413.792 | 0.00% |
| 2025-08-22 | 3.776 | 3.807 | 0.031 | 0.82% | 3.753 | 3.814 | 11852 | 450.171 | 0.00% |
| 2025-08-21 | 3.707 | 3.776 | 0.040 | 1.07% | 3.707 | 3.800 | 39429 | 1477.230 | 0.00% |
深证大盘股票行情在线 K线走势图
(508080)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
