(508082)股票行情
(508082)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 |
|---|
| 2025-12-12 | 4.361 | 4.362 | 0.001 | 0.02% | 4.343 | 4.390 | 14566 | 635.108 | 0.00% |
| 2025-12-11 | 4.363 | 4.361 | -0.005 | -0.11% | 4.350 | 4.365 | 5880 | 255.970 | 0.00% |
| 2025-12-10 | 4.347 | 4.366 | 0.003 | 0.07% | 4.324 | 4.384 | 12286 | 534.359 | 0.00% |
| 2025-12-09 | 4.344 | 4.363 | 0.018 | 0.41% | 4.321 | 4.399 | 17484 | 762.159 | 0.00% |
| 2025-12-08 | 4.400 | 4.345 | -0.043 | -0.98% | 4.307 | 4.400 | 24902 | 1083.905 | 0.00% |
| 2025-12-05 | 4.356 | 4.388 | 0.006 | 0.14% | 4.200 | 4.392 | 7568 | 331.440 | 0.00% |
| 2025-12-04 | 4.348 | 4.382 | 0.008 | 0.18% | 4.339 | 4.403 | 11944 | 522.841 | 0.00% |
| 2025-12-03 | 4.353 | 4.374 | -0.005 | -0.11% | 4.346 | 4.379 | 2961 | 129.319 | 0.00% |
| 2025-12-02 | 4.380 | 4.379 | -0.001 | -0.02% | 4.369 | 4.384 | 2630 | 115.197 | 0.00% |
| 2025-12-01 | 4.362 | 4.380 | -0.008 | -0.18% | 4.361 | 4.385 | 1485 | 64.974 | 0.00% |
| 2025-11-28 | 4.363 | 4.388 | 0.013 | 0.30% | 4.350 | 4.398 | 12056 | 527.159 | 0.00% |
| 2025-11-27 | 4.350 | 4.375 | -0.001 | -0.02% | 4.350 | 4.390 | 3180 | 139.220 | 0.00% |
| 2025-11-26 | 4.395 | 4.376 | 0.007 | 0.16% | 4.348 | 4.395 | 4561 | 199.543 | 0.00% |
| 2025-11-25 | 4.350 | 4.369 | 0.019 | 0.44% | 4.330 | 4.410 | 5126 | 224.169 | 0.00% |
| 2025-11-24 | 4.355 | 4.350 | -0.024 | -0.55% | 4.320 | 4.374 | 2993 | 129.812 | 0.00% |
| 2025-11-21 | 4.365 | 4.374 | -0.001 | -0.02% | 4.349 | 4.376 | 15152 | 659.570 | 0.00% |
| 2025-11-20 | 4.409 | 4.375 | -0.009 | -0.21% | 4.373 | 4.409 | 2468 | 108.121 | 0.00% |
| 2025-11-19 | 4.365 | 4.384 | 0.004 | 0.09% | 4.365 | 4.390 | 7925 | 347.143 | 0.00% |
| 2025-11-18 | 4.396 | 4.380 | 0.001 | 0.02% | 4.355 | 4.425 | 13979 | 612.892 | 0.00% |
| 2025-11-17 | 4.380 | 4.379 | -0.001 | -0.02% | 4.354 | 4.407 | 9897 | 434.129 | 0.00% |
| 2025-11-14 | 4.356 | 4.380 | -0.001 | -0.02% | 4.356 | 4.398 | 3330 | 146.004 | 0.00% |
| 2025-11-13 | 4.394 | 4.381 | -0.013 | -0.30% | 4.350 | 4.398 | 7229 | 317.325 | 0.00% |
| 2025-11-12 | 4.378 | 4.394 | 0.019 | 0.43% | 4.376 | 4.399 | 7753 | 340.552 | 0.00% |
| 2025-11-11 | 4.350 | 4.375 | 0.010 | 0.23% | 4.350 | 4.393 | 5113 | 223.789 | 0.00% |
| 2025-11-10 | 4.349 | 4.365 | 0.015 | 0.34% | 4.305 | 4.388 | 12383 | 540.608 | 0.00% |
| 2025-11-07 | 4.324 | 4.350 | 0.010 | 0.23% | 4.320 | 4.351 | 11498 | 499.765 | 0.00% |
| 2025-11-06 | 4.298 | 4.340 | 0.016 | 0.37% | 4.298 | 4.348 | 7216 | 312.451 | 0.00% |
| 2025-11-05 | 4.280 | 4.324 | 0.020 | 0.46% | 4.280 | 4.335 | 8554 | 369.661 | 0.00% |
| 2025-11-04 | 4.315 | 4.304 | -0.011 | -0.25% | 4.285 | 4.315 | 9436 | 405.649 | 0.00% |
| 2025-11-03 | 4.324 | 4.315 | -0.010 | -0.23% | 4.284 | 4.324 | 13658 | 586.809 | 0.00% |
| 2025-10-31 | 4.330 | 4.325 | -0.007 | -0.16% | 4.256 | 4.348 | 28942 | 1246.922 | 0.00% |
| 2025-10-30 | 4.342 | 4.332 | -0.010 | -0.23% | 4.322 | 4.355 | 13564 | 588.605 | 0.00% |
| 2025-10-29 | 4.320 | 4.342 | 0.024 | 0.56% | 4.301 | 4.350 | 16710 | 724.283 | 0.00% |
| 2025-10-28 | 4.295 | 4.318 | 0.023 | 0.54% | 4.285 | 4.331 | 24731 | 1068.573 | 0.00% |
| 2025-10-27 | 4.295 | 4.295 | -0.005 | -0.12% | 4.274 | 4.299 | 3122 | 133.766 | 0.00% |
| 2025-10-24 | 4.284 | 4.300 | 0.016 | 0.37% | 4.284 | 4.310 | 5506 | 236.925 | 0.00% |
| 2025-10-23 | 4.236 | 4.284 | 0.048 | 1.13% | 4.236 | 4.308 | 17477 | 749.134 | 0.00% |
| 2025-10-22 | 4.221 | 4.236 | 0.009 | 0.21% | 4.200 | 4.250 | 20193 | 854.180 | 0.00% |
| 2025-10-21 | 4.235 | 4.227 | -0.003 | -0.07% | 4.220 | 4.252 | 27373 | 1159.510 | 0.00% |
| 2025-10-20 | 4.225 | 4.230 | -0.020 | -0.47% | 4.215 | 4.250 | 22168 | 937.784 | 0.00% |
| 2025-10-17 | 4.250 | 4.250 | -0.010 | -0.23% | 4.225 | 4.260 | 29470 | 1251.673 | 0.00% |
| 2025-10-16 | 4.260 | 4.260 | -0.015 | -0.35% | 4.252 | 4.276 | 32557 | 1390.235 | 0.00% |
| 2025-10-15 | 4.281 | 4.275 | -0.006 | -0.14% | 4.255 | 4.292 | 15176 | 648.855 | 0.00% |
| 2025-10-14 | 4.274 | 4.281 | 0.001 | 0.02% | 4.260 | 4.300 | 37420 | 1599.617 | 0.00% |
| 2025-10-13 | 4.270 | 4.280 | 0.006 | 0.14% | 4.234 | 4.283 | 41791 | 1782.751 | 0.00% |
| 2025-10-10 | 4.311 | 4.274 | -0.033 | -0.77% | 4.260 | 4.311 | 36096 | 1543.283 | 0.00% |
| 2025-10-09 | 4.319 | 4.307 | -0.038 | -0.87% | 4.297 | 4.321 | 45559 | 1963.457 | 0.00% |
| 2025-09-30 | 4.333 | 4.345 | -0.014 | -0.32% | 4.302 | 4.367 | 11397 | 494.636 | 0.00% |
| 2025-09-29 | 4.360 | 4.359 | -0.018 | -0.41% | 4.310 | 4.381 | 76947 | 3346.247 | 0.00% |
| 2025-09-26 | 4.351 | 4.377 | 0.000 | 0.00% | 4.346 | 4.385 | 18055 | 789.434 | 0.00% |
| 2025-09-25 | 4.397 | 4.377 | -0.020 | -0.45% | 4.360 | 4.397 | 32953 | 1442.336 | 0.00% |
| 2025-09-24 | 4.391 | 4.397 | 0.006 | 0.14% | 4.372 | 4.401 | 13907 | 611.378 | 0.00% |
| 2025-09-23 | 4.381 | 4.391 | -0.004 | -0.09% | 4.370 | 4.407 | 11375 | 500.268 | 0.00% |
| 2025-09-22 | 4.398 | 4.395 | -0.003 | -0.07% | 4.380 | 4.399 | 20941 | 918.661 | 0.00% |
| 2025-09-19 | 4.388 | 4.398 | -0.003 | -0.07% | 4.388 | 4.407 | 17765 | 781.624 | 0.00% |
| 2025-09-18 | 4.380 | 4.401 | 0.013 | 0.30% | 4.379 | 4.411 | 60269 | 2652.544 | 0.00% |
| 2025-09-17 | 4.381 | 4.388 | -0.001 | -0.02% | 4.370 | 4.391 | 71674 | 3144.725 | 0.00% |
| 2025-09-16 | 4.381 | 4.389 | -0.011 | -0.25% | 4.361 | 4.401 | 126416 | 5548.965 | 0.00% |
| 2025-09-15 | 4.350 | 4.400 | -0.013 | -0.29% | 4.331 | 4.429 | 284107 | 12496.637 | 0.00% |
| 2025-09-12 | 4.251 | 4.413 | 0.933 | 26.81% | 4.251 | 4.508 | 914943 | 40129.566 | 0.00% |
深证大盘股票行情在线 K线走势图
(508082)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
