(508087)股票行情
(508087)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 |
|---|
| 2025-12-16 | 12.245 | 12.215 | -0.027 | -0.22% | 12.177 | 12.245 | 659 | 80.426 | 0.03% |
| 2025-12-15 | 12.317 | 12.242 | -0.108 | -0.87% | 12.183 | 12.317 | 970 | 118.643 | 0.05% |
| 2025-12-12 | 12.197 | 12.350 | 0.122 | 1.00% | 12.188 | 12.357 | 2414 | 297.112 | 0.12% |
| 2025-12-11 | 12.110 | 12.228 | 0.119 | 0.98% | 12.110 | 12.230 | 1803 | 219.274 | 0.09% |
| 2025-12-10 | 12.000 | 12.109 | 0.089 | 0.74% | 12.000 | 12.177 | 2884 | 348.380 | 0.14% |
| 2025-12-09 | 12.037 | 12.020 | -0.031 | -0.26% | 11.998 | 12.156 | 3461 | 416.718 | 0.17% |
| 2025-12-08 | 12.058 | 12.051 | -0.046 | -0.38% | 12.030 | 12.097 | 1691 | 203.833 | 0.08% |
| 2025-12-05 | 12.077 | 12.097 | -0.006 | -0.05% | 12.011 | 12.097 | 1223 | 147.143 | 0.06% |
| 2025-12-04 | 12.157 | 12.103 | -0.082 | -0.67% | 12.017 | 12.197 | 2564 | 309.974 | 0.13% |
| 2025-12-03 | 12.237 | 12.185 | -0.052 | -0.42% | 12.137 | 12.247 | 1938 | 236.016 | 0.10% |
| 2025-12-02 | 12.215 | 12.237 | 0.000 | 0.00% | 12.200 | 12.237 | 60 | 7.331 | 0.00% |
| 2025-12-01 | 12.217 | 12.237 | -0.004 | -0.03% | 12.200 | 12.277 | 1863 | 227.992 | 0.09% |
| 2025-11-28 | 12.177 | 12.241 | 0.064 | 0.53% | 12.157 | 12.256 | 3298 | 403.443 | 0.16% |
| 2025-11-27 | 12.296 | 12.177 | -0.096 | -0.78% | 12.177 | 12.297 | 1128 | 137.925 | 0.06% |
| 2025-11-26 | 12.157 | 12.273 | 0.096 | 0.79% | 12.157 | 12.277 | 2663 | 325.987 | 0.13% |
| 2025-11-25 | 12.117 | 12.177 | 0.067 | 0.55% | 12.117 | 12.177 | 4143 | 503.259 | 0.21% |
| 2025-11-24 | 12.142 | 12.110 | -0.087 | -0.71% | 12.081 | 12.157 | 1311 | 158.641 | 0.07% |
| 2025-11-21 | 12.297 | 12.197 | -0.130 | -1.05% | 12.035 | 12.325 | 3662 | 442.706 | 0.18% |
| 2025-11-20 | 12.417 | 12.327 | -0.073 | -0.59% | 12.308 | 12.425 | 1338 | 165.589 | 0.07% |
| 2025-11-19 | 12.477 | 12.400 | -0.100 | -0.80% | 12.398 | 12.505 | 1374 | 171.068 | 0.07% |
| 2025-11-18 | 12.597 | 12.500 | -0.066 | -0.53% | 12.497 | 12.617 | 2051 | 256.920 | 0.10% |
| 2025-11-17 | 12.597 | 12.566 | -0.007 | -0.06% | 12.558 | 12.597 | 444 | 55.834 | 0.02% |
| 2025-11-14 | 12.495 | 12.573 | 0.076 | 0.61% | 12.493 | 12.577 | 1198 | 150.567 | 0.06% |
| 2025-11-13 | 12.597 | 12.497 | -0.110 | -0.87% | 12.457 | 12.597 | 938 | 117.599 | 0.05% |
| 2025-11-12 | 12.659 | 12.607 | -0.050 | -0.40% | 12.580 | 12.659 | 706 | 89.029 | 0.04% |
| 2025-11-11 | 12.696 | 12.657 | -0.036 | -0.28% | 12.657 | 12.851 | 1999 | 254.240 | 0.10% |
| 2025-11-10 | 12.651 | 12.693 | -0.001 | -0.01% | 12.636 | 12.694 | 2004 | 253.911 | 0.10% |
| 2025-11-07 | 12.417 | 12.694 | 0.257 | 2.07% | 12.417 | 12.797 | 6407 | 808.441 | 0.32% |
| 2025-11-06 | 12.437 | 12.437 | -0.020 | -0.16% | 12.400 | 12.437 | 1155 | 143.420 | 0.06% |
| 2025-11-05 | 12.397 | 12.457 | 0.074 | 0.60% | 12.397 | 12.457 | 1184 | 147.089 | 0.06% |
| 2025-11-04 | 12.409 | 12.383 | -0.025 | -0.20% | 12.360 | 12.437 | 2938 | 364.114 | 0.15% |
| 2025-11-03 | 12.416 | 12.408 | -0.007 | -0.06% | 12.402 | 12.455 | 277 | 34.412 | 0.01% |
| 2025-10-31 | 12.476 | 12.415 | -0.060 | -0.48% | 12.397 | 12.497 | 163 | 20.273 | 0.01% |
| 2025-10-30 | 12.429 | 12.475 | 0.033 | 0.27% | 12.417 | 12.508 | 1411 | 175.929 | 0.07% |
| 2025-10-29 | 12.378 | 12.442 | 0.025 | 0.20% | 12.297 | 12.523 | 4312 | 536.174 | 0.22% |
| 2025-10-28 | 11.955 | 12.417 | 0.408 | 3.40% | 11.955 | 12.522 | 4562 | 561.888 | 0.23% |
| 2025-10-27 | 12.097 | 12.009 | -0.117 | -0.96% | 11.957 | 12.097 | 5508 | 660.690 | 0.28% |
| 2025-10-24 | 11.957 | 12.126 | 0.201 | 1.69% | 11.941 | 12.129 | 1504 | 181.508 | 0.08% |
| 2025-10-23 | 11.860 | 11.925 | 0.065 | 0.55% | 11.856 | 11.937 | 637 | 75.903 | 0.03% |
| 2025-10-22 | 11.937 | 11.860 | -0.099 | -0.83% | 11.857 | 11.977 | 1313 | 156.247 | 0.07% |
| 2025-10-21 | 11.959 | 11.959 | 0.000 | 0.00% | 11.917 | 11.961 | 448 | 53.513 | 0.02% |
| 2025-10-20 | 11.957 | 11.959 | 0.003 | 0.03% | 11.955 | 11.977 | 142 | 16.986 | 0.01% |
| 2025-10-17 | 11.950 | 11.956 | 0.006 | 0.05% | 11.874 | 11.956 | 2335 | 277.852 | 0.12% |
| 2025-10-16 | 12.057 | 11.950 | -0.095 | -0.79% | 11.950 | 12.077 | 1332 | 159.695 | 0.07% |
| 2025-10-15 | 12.137 | 12.045 | -0.105 | -0.86% | 12.027 | 12.144 | 590 | 71.274 | 0.03% |
| 2025-10-14 | 12.177 | 12.150 | -0.048 | -0.39% | 12.150 | 12.237 | 1007 | 122.618 | 0.05% |
| 2025-10-13 | 12.057 | 12.198 | 0.121 | 1.00% | 12.037 | 12.200 | 2276 | 276.701 | 0.11% |
| 2025-10-10 | 11.937 | 12.077 | 0.140 | 1.17% | 11.937 | 12.080 | 1038 | 124.998 | 0.05% |
| 2025-10-09 | 11.957 | 11.937 | -0.043 | -0.36% | 11.877 | 11.957 | 359 | 42.801 | 0.02% |
| 2025-09-30 | 11.957 | 11.980 | 0.024 | 0.20% | 11.954 | 11.980 | 304 | 36.441 | 0.02% |
| 2025-09-29 | 12.037 | 11.956 | -0.064 | -0.53% | 11.897 | 12.037 | 1898 | 226.413 | 0.09% |
| 2025-09-26 | 11.997 | 12.020 | 0.042 | 0.35% | 11.997 | 12.057 | 821 | 98.594 | 0.04% |
| 2025-09-25 | 12.021 | 11.978 | -0.065 | -0.54% | 11.977 | 12.032 | 681 | 81.659 | 0.03% |
| 2025-09-24 | 12.077 | 12.043 | -0.042 | -0.35% | 11.998 | 12.078 | 1024 | 123.062 | 0.05% |
| 2025-09-23 | 12.117 | 12.085 | -0.065 | -0.53% | 12.057 | 12.135 | 545 | 65.905 | 0.03% |
| 2025-09-22 | 12.217 | 12.150 | -0.042 | -0.34% | 12.097 | 12.217 | 968 | 117.253 | 0.05% |
| 2025-09-19 | 12.219 | 12.192 | -0.027 | -0.22% | 12.190 | 12.219 | 1143 | 139.362 | 0.06% |
| 2025-09-18 | 12.277 | 12.219 | -0.031 | -0.25% | 12.219 | 12.277 | 769 | 94.054 | 0.04% |
| 2025-09-17 | 12.257 | 12.250 | -0.007 | -0.06% | 12.219 | 12.285 | 491 | 60.139 | 0.02% |
| 2025-09-16 | 12.257 | 12.257 | 0.020 | 0.16% | 12.219 | 12.310 | 854 | 104.817 | 0.04% |
| 2025-09-15 | 12.128 | 12.237 | 0.100 | 0.82% | 12.128 | 12.255 | 711 | 86.675 | 0.04% |
| 2025-09-12 | 12.142 | 12.137 | -0.031 | -0.25% | 12.126 | 12.150 | 2314 | 280.912 | 0.12% |
| 2025-09-11 | 12.257 | 12.168 | -0.102 | -0.83% | 12.140 | 12.263 | 850 | 103.417 | 0.04% |
| 2025-09-10 | 12.297 | 12.270 | -0.031 | -0.25% | 12.265 | 12.297 | 358 | 43.894 | 0.02% |
| 2025-09-09 | 12.337 | 12.301 | -0.035 | -0.28% | 12.300 | 12.337 | 1150 | 141.525 | 0.06% |
| 2025-09-08 | 12.357 | 12.336 | -0.017 | -0.14% | 12.303 | 12.417 | 482 | 59.411 | 0.02% |
| 2025-09-05 | 12.497 | 12.353 | -0.184 | -1.47% | 12.317 | 12.497 | 1515 | 187.606 | 0.08% |
| 2025-09-04 | 12.460 | 12.537 | 0.021 | 0.17% | 12.457 | 12.610 | 1051 | 131.475 | 0.05% |
| 2025-09-03 | 12.409 | 12.516 | 0.106 | 0.85% | 12.390 | 12.517 | 1121 | 139.238 | 0.06% |
| 2025-09-02 | 12.366 | 12.410 | 0.022 | 0.18% | 12.357 | 12.496 | 1083 | 134.501 | 0.05% |
| 2025-09-01 | 12.457 | 12.388 | -0.090 | -0.72% | 12.369 | 12.457 | 1195 | 147.911 | 0.06% |
| 2025-08-29 | 12.618 | 12.478 | -0.169 | -1.34% | 12.427 | 12.637 | 1991 | 249.132 | 0.10% |
| 2025-08-28 | 12.517 | 12.647 | 0.080 | 0.64% | 12.497 | 12.673 | 4009 | 505.477 | 0.20% |
| 2025-08-27 | 12.237 | 12.567 | 0.274 | 2.23% | 12.219 | 12.585 | 3461 | 427.974 | 0.17% |
| 2025-08-26 | 11.895 | 12.293 | 0.398 | 3.35% | 11.866 | 12.516 | 3976 | 479.037 | 0.20% |
| 2025-08-25 | 11.816 | 11.895 | 0.090 | 0.76% | 11.778 | 11.896 | 2551 | 301.939 | 0.13% |
| 2025-08-22 | 11.812 | 11.805 | -0.002 | -0.02% | 11.762 | 11.817 | 2872 | 338.852 | 0.14% |
| 2025-08-21 | 11.817 | 11.807 | -0.028 | -0.24% | 11.777 | 11.837 | 2821 | 333.150 | 0.14% |
| 2025-08-20 | 11.731 | 11.835 | 0.093 | 0.79% | 11.731 | 11.840 | 3831 | 451.732 | 0.19% |
| 2025-08-19 | 11.790 | 11.742 | -0.048 | -0.41% | 11.701 | 11.957 | 3215 | 377.385 | 0.16% |
深证大盘股票行情在线 K线走势图
(508087)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
