(508084)股票行情
(508084)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 | 4.181 | 4.119 | 0.017 | 0.41% | 4.103 | 4.181 | 7876 | 324.481 | 0.20% |
| 2025-12-11 | 4.208 | 4.197 | -0.010 | -0.24% | 4.185 | 4.208 | 2460 | 103.138 | 0.06% |
| 2025-12-10 | 4.154 | 4.207 | 0.051 | 1.23% | 4.118 | 4.209 | 11191 | 464.992 | 0.28% |
| 2025-12-09 | 4.185 | 4.156 | -0.004 | -0.10% | 4.110 | 4.235 | 6596 | 273.566 | 0.16% |
| 2025-12-08 | 4.189 | 4.160 | -0.036 | -0.86% | 4.159 | 4.221 | 3899 | 163.562 | 0.10% |
| 2025-12-05 | 4.202 | 4.196 | -0.031 | -0.73% | 4.188 | 4.241 | 3536 | 148.561 | 0.09% |
| 2025-12-04 | 4.233 | 4.227 | -0.023 | -0.54% | 4.194 | 4.255 | 1786 | 75.527 | 0.04% |
| 2025-12-03 | 4.250 | 4.250 | -0.010 | -0.23% | 4.233 | 4.281 | 624 | 26.586 | 0.02% |
| 2025-12-02 | 4.230 | 4.260 | -0.002 | -0.05% | 4.221 | 4.267 | 345 | 14.670 | 0.01% |
| 2025-12-01 | 4.208 | 4.262 | 0.029 | 0.69% | 4.159 | 4.262 | 3375 | 142.218 | 0.08% |
| 2025-11-28 | 4.230 | 4.233 | 0.028 | 0.67% | 4.161 | 4.250 | 5738 | 241.406 | 0.14% |
| 2025-11-27 | 4.222 | 4.205 | -0.017 | -0.40% | 4.205 | 4.302 | 4076 | 172.292 | 0.10% |
| 2025-11-26 | 4.219 | 4.222 | 0.022 | 0.52% | 4.133 | 4.222 | 7125 | 298.629 | 0.18% |
| 2025-11-25 | 4.210 | 4.200 | 0.003 | 0.07% | 4.103 | 4.235 | 9026 | 377.451 | 0.23% |
| 2025-11-24 | 4.222 | 4.197 | 0.000 | 0.00% | 4.173 | 4.222 | 2390 | 100.307 | 0.06% |
| 2025-11-21 | 4.249 | 4.197 | -0.030 | -0.71% | 4.170 | 4.249 | 7815 | 327.673 | 0.20% |
| 2025-11-20 | 4.256 | 4.227 | -0.006 | -0.14% | 4.220 | 4.256 | 1294 | 54.732 | 0.03% |
| 2025-11-19 | 4.258 | 4.233 | -0.038 | -0.89% | 4.224 | 4.277 | 6477 | 274.455 | 0.16% |
| 2025-11-18 | 4.290 | 4.271 | -0.011 | -0.26% | 4.259 | 4.290 | 4377 | 186.883 | 0.11% |
| 2025-11-17 | 4.274 | 4.282 | 0.008 | 0.19% | 4.269 | 4.300 | 4958 | 212.039 | 0.12% |
| 2025-11-14 | 4.236 | 4.274 | 0.024 | 0.56% | 4.236 | 4.280 | 15715 | 669.485 | 0.39% |
| 2025-11-13 | 4.263 | 4.250 | -0.009 | -0.21% | 4.236 | 4.263 | 1267 | 53.901 | 0.03% |
| 2025-11-12 | 4.236 | 4.259 | 0.019 | 0.45% | 4.214 | 4.270 | 10912 | 463.404 | 0.27% |
| 2025-11-11 | 4.236 | 4.240 | 0.000 | 0.00% | 4.225 | 4.270 | 7535 | 319.946 | 0.19% |
| 2025-11-10 | 4.247 | 4.240 | -0.014 | -0.33% | 4.196 | 4.247 | 11813 | 498.414 | 0.30% |
| 2025-11-07 | 4.183 | 4.254 | 0.054 | 1.29% | 4.170 | 4.272 | 7076 | 300.323 | 0.18% |
| 2025-11-06 | 4.216 | 4.200 | -0.014 | -0.33% | 4.137 | 4.269 | 7070 | 295.570 | 0.18% |
| 2025-11-05 | 4.159 | 4.214 | 0.044 | 1.06% | 4.132 | 4.247 | 12944 | 540.089 | 0.32% |
| 2025-11-04 | 4.170 | 4.170 | 0.000 | 0.00% | 4.138 | 4.175 | 12785 | 532.682 | 0.32% |
| 2025-11-03 | 4.214 | 4.170 | -0.035 | -0.83% | 4.170 | 4.249 | 8343 | 349.995 | 0.21% |
| 2025-10-31 | 4.225 | 4.205 | -0.039 | -0.92% | 4.203 | 4.251 | 6860 | 289.334 | 0.17% |
| 2025-10-30 | 4.249 | 4.244 | -0.005 | -0.12% | 4.209 | 4.250 | 10525 | 445.192 | 0.26% |
| 2025-10-29 | 4.150 | 4.249 | 0.110 | 2.66% | 4.140 | 4.258 | 23707 | 995.054 | 0.59% |
| 2025-10-28 | 4.096 | 4.139 | 0.051 | 1.25% | 4.096 | 4.163 | 13673 | 566.317 | 0.34% |
| 2025-10-27 | 4.092 | 4.088 | 0.003 | 0.07% | 4.072 | 4.105 | 7472 | 305.409 | 0.19% |
| 2025-10-24 | 4.082 | 4.085 | 0.014 | 0.34% | 4.070 | 4.100 | 5848 | 239.048 | 0.15% |
| 2025-10-23 | 4.060 | 4.071 | -0.003 | -0.07% | 4.059 | 4.094 | 7685 | 313.973 | 0.19% |
| 2025-10-22 | 4.075 | 4.074 | -0.001 | -0.02% | 4.006 | 4.082 | 19452 | 789.572 | 0.49% |
| 2025-10-21 | 4.148 | 4.075 | -0.072 | -1.74% | 4.058 | 4.203 | 25972 | 1060.539 | 0.65% |
| 2025-10-20 | 4.188 | 4.147 | -0.040 | -0.96% | 4.114 | 4.197 | 1399 | 57.947 | 0.03% |
| 2025-10-17 | 4.126 | 4.187 | 0.050 | 1.21% | 4.115 | 4.192 | 16466 | 679.014 | 0.41% |
| 2025-10-16 | 4.126 | 4.137 | -0.004 | -0.10% | 4.105 | 4.140 | 4388 | 180.778 | 0.11% |
| 2025-10-15 | 4.140 | 4.141 | -0.003 | -0.07% | 4.114 | 4.144 | 1290 | 53.210 | 0.03% |
| 2025-10-14 | 4.159 | 4.144 | 0.013 | 0.31% | 4.082 | 4.165 | 9211 | 380.848 | 0.23% |
| 2025-10-13 | 4.127 | 4.131 | -0.015 | -0.36% | 4.127 | 4.220 | 3654 | 152.053 | 0.09% |
| 2025-10-10 | 4.137 | 4.146 | 0.025 | 0.61% | 4.111 | 4.159 | 3072 | 127.064 | 0.08% |
| 2025-10-09 | 4.159 | 4.121 | -0.027 | -0.65% | 4.119 | 4.159 | 5072 | 209.796 | 0.13% |
| 2025-09-30 | 4.126 | 4.148 | 0.023 | 0.56% | 4.126 | 4.148 | 1638 | 67.858 | 0.04% |
| 2025-09-29 | 4.126 | 4.125 | 0.010 | 0.24% | 4.111 | 4.142 | 708 | 29.163 | 0.02% |
| 2025-09-26 | 4.115 | 4.115 | 0.010 | 0.24% | 4.098 | 4.147 | 9820 | 405.449 | 0.25% |
| 2025-09-25 | 4.141 | 4.105 | -0.036 | -0.87% | 4.101 | 4.170 | 16014 | 660.570 | 0.40% |
| 2025-09-24 | 4.170 | 4.141 | -0.021 | -0.50% | 4.123 | 4.176 | 4449 | 184.790 | 0.11% |
| 2025-09-23 | 4.192 | 4.162 | -0.021 | -0.50% | 4.159 | 4.202 | 460 | 19.236 | 0.01% |
| 2025-09-22 | 4.175 | 4.183 | 0.008 | 0.19% | 4.150 | 4.212 | 6166 | 258.861 | 0.15% |
| 2025-09-19 | 4.170 | 4.175 | 0.000 | 0.00% | 4.159 | 4.186 | 715 | 29.834 | 0.02% |
| 2025-09-18 | 4.175 | 4.175 | 0.000 | 0.00% | 4.175 | 4.199 | 2554 | 106.820 | 0.06% |
| 2025-09-17 | 4.174 | 4.175 | 0.000 | 0.00% | 4.173 | 4.220 | 2684 | 112.109 | 0.07% |
| 2025-09-16 | 4.203 | 4.175 | -0.012 | -0.29% | 4.175 | 4.236 | 7793 | 328.619 | 0.19% |
| 2025-09-15 | 4.183 | 4.187 | 0.010 | 0.24% | 4.170 | 4.216 | 1968 | 82.584 | 0.05% |
| 2025-09-12 | 4.158 | 4.177 | 0.007 | 0.17% | 4.156 | 4.192 | 2071 | 86.440 | 0.05% |
| 2025-09-11 | 4.167 | 4.170 | 0.001 | 0.02% | 4.148 | 4.185 | 4184 | 174.357 | 0.10% |
| 2025-09-10 | 4.195 | 4.169 | -0.026 | -0.62% | 4.167 | 4.203 | 10194 | 427.111 | 0.25% |
| 2025-09-09 | 4.148 | 4.195 | 0.060 | 1.45% | 4.138 | 4.195 | 4604 | 192.342 | 0.12% |
| 2025-09-08 | 4.130 | 4.135 | -0.009 | -0.22% | 4.110 | 4.148 | 15700 | 648.678 | 0.39% |
| 2025-09-05 | 4.139 | 4.144 | 0.006 | 0.14% | 4.110 | 4.148 | 8874 | 366.704 | 0.22% |
| 2025-09-04 | 4.100 | 4.138 | 0.039 | 0.95% | 4.100 | 4.159 | 11973 | 494.468 | 0.30% |
| 2025-09-03 | 4.103 | 4.099 | 0.010 | 0.24% | 4.080 | 4.116 | 14095 | 577.932 | 0.35% |
| 2025-09-02 | 4.082 | 4.089 | -0.004 | -0.10% | 4.082 | 4.124 | 24957 | 1024.832 | 0.62% |
| 2025-09-01 | 4.098 | 4.093 | -0.005 | -0.12% | 4.078 | 4.114 | 1330 | 54.385 | 0.03% |
| 2025-08-29 | 4.082 | 4.098 | -0.002 | -0.05% | 4.049 | 4.112 | 4609 | 188.577 | 0.12% |
| 2025-08-28 | 4.104 | 4.100 | -0.012 | -0.29% | 4.068 | 4.137 | 25276 | 1034.287 | 0.63% |
| 2025-08-27 | 4.126 | 4.112 | -0.008 | -0.19% | 4.091 | 4.126 | 8858 | 363.262 | 0.22% |
| 2025-08-26 | 4.099 | 4.120 | 0.035 | 0.86% | 4.082 | 4.131 | 16050 | 659.917 | 0.40% |
| 2025-08-25 | 4.071 | 4.085 | 0.004 | 0.10% | 4.052 | 4.100 | 5613 | 229.300 | 0.14% |
| 2025-08-22 | 4.082 | 4.081 | -0.010 | -0.24% | 4.052 | 4.132 | 7957 | 323.486 | 0.20% |
| 2025-08-21 | 4.090 | 4.091 | -0.004 | -0.10% | 4.080 | 4.170 | 13446 | 551.425 | 0.34% |
| 2025-08-20 | 4.082 | 4.095 | 0.018 | 0.44% | 4.080 | 4.126 | 2382 | 97.916 | 0.06% |
| 2025-08-19 | 4.082 | 4.077 | -0.020 | -0.49% | 4.045 | 4.098 | 10261 | 416.971 | 0.26% |
| 2025-08-18 | 4.192 | 4.097 | -0.098 | -2.34% | 4.085 | 4.192 | 12932 | 531.315 | 0.32% |
| 2025-08-15 | 4.214 | 4.195 | -0.014 | -0.33% | 4.184 | 4.214 | 860 | 36.037 | 0.02% |
深证大盘股票行情在线 K线走势图
(508084)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
