(508089)股票行情
(508089)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 | 5.007 | 4.991 | 0.002 | 0.04% | 4.981 | 5.021 | 9970 | 498.041 | 0.33% |
| 2025-12-11 | 4.994 | 4.989 | -0.002 | -0.04% | 4.970 | 5.026 | 12797 | 639.324 | 0.43% |
| 2025-12-10 | 4.952 | 4.991 | 0.015 | 0.30% | 4.952 | 4.997 | 7437 | 370.410 | 0.25% |
| 2025-12-09 | 4.987 | 4.976 | 0.014 | 0.28% | 4.950 | 4.988 | 3825 | 189.804 | 0.13% |
| 2025-12-08 | 5.005 | 4.962 | -0.043 | -0.86% | 4.951 | 5.015 | 9216 | 460.526 | 0.31% |
| 2025-12-05 | 4.954 | 5.005 | 0.021 | 0.42% | 4.951 | 5.028 | 10258 | 512.181 | 0.34% |
| 2025-12-04 | 4.970 | 4.984 | 0.009 | 0.18% | 4.950 | 4.986 | 13670 | 677.978 | 0.46% |
| 2025-12-03 | 4.968 | 4.975 | -0.008 | -0.16% | 4.955 | 5.008 | 17187 | 856.617 | 0.57% |
| 2025-12-02 | 4.998 | 4.983 | -0.005 | -0.10% | 4.950 | 4.998 | 10607 | 526.945 | 0.35% |
| 2025-12-01 | 4.996 | 4.988 | -0.008 | -0.16% | 4.960 | 5.025 | 17952 | 896.894 | 0.60% |
| 2025-11-28 | 5.028 | 4.996 | -0.052 | -1.03% | 4.990 | 5.050 | 15776 | 791.188 | 0.53% |
| 2025-11-27 | 5.050 | 5.048 | -0.028 | -0.55% | 5.015 | 5.100 | 19446 | 979.274 | 0.65% |
| 2025-11-26 | 5.009 | 5.076 | 0.049 | 0.97% | 4.954 | 5.080 | 18456 | 924.633 | 0.62% |
| 2025-11-25 | 5.030 | 5.027 | -0.032 | -0.63% | 4.919 | 5.082 | 25047 | 1256.499 | 0.83% |
| 2025-11-24 | 5.090 | 5.059 | -0.046 | -0.90% | 4.998 | 5.127 | 28086 | 1419.074 | 0.94% |
| 2025-11-21 | 5.070 | 5.105 | 0.013 | 0.26% | 5.028 | 5.108 | 14636 | 740.546 | 0.49% |
| 2025-11-20 | 5.108 | 5.092 | -0.041 | -0.80% | 5.070 | 5.129 | 15746 | 803.084 | 0.52% |
| 2025-11-19 | 5.150 | 5.133 | -0.019 | -0.37% | 5.064 | 5.170 | 21268 | 1082.688 | 0.71% |
| 2025-11-18 | 5.176 | 5.152 | -0.024 | -0.46% | 5.131 | 5.207 | 18097 | 934.367 | 0.60% |
| 2025-11-17 | 5.228 | 5.176 | -0.043 | -0.82% | 5.171 | 5.240 | 16325 | 847.936 | 0.54% |
| 2025-11-14 | 5.146 | 5.219 | 0.057 | 1.10% | 5.110 | 5.228 | 16720 | 864.253 | 0.56% |
| 2025-11-13 | 5.128 | 5.162 | 0.040 | 0.78% | 5.120 | 5.185 | 13534 | 693.906 | 0.45% |
| 2025-11-12 | 5.105 | 5.122 | 0.017 | 0.33% | 5.070 | 5.127 | 13342 | 681.659 | 0.44% |
| 2025-11-11 | 5.097 | 5.105 | 0.006 | 0.12% | 5.073 | 5.120 | 11471 | 585.617 | 0.38% |
| 2025-11-10 | 5.099 | 5.099 | 0.001 | 0.02% | 5.061 | 5.100 | 12156 | 618.362 | 0.41% |
| 2025-11-07 | 5.097 | 5.098 | 0.000 | 0.00% | 5.050 | 5.128 | 13673 | 696.671 | 0.46% |
| 2025-11-06 | 5.068 | 5.098 | 0.030 | 0.59% | 5.010 | 5.100 | 20940 | 1065.550 | 0.70% |
| 2025-11-05 | 5.030 | 5.068 | 0.045 | 0.90% | 5.030 | 5.083 | 11216 | 566.864 | 0.37% |
| 2025-11-04 | 5.090 | 5.023 | -0.067 | -1.32% | 5.021 | 5.108 | 19607 | 994.342 | 0.65% |
| 2025-11-03 | 5.100 | 5.090 | -0.001 | -0.02% | 5.086 | 5.127 | 16682 | 849.953 | 0.56% |
| 2025-10-31 | 5.069 | 5.091 | 0.022 | 0.43% | 5.030 | 5.099 | 23054 | 1172.145 | 0.77% |
| 2025-10-30 | 5.066 | 5.069 | 0.003 | 0.06% | 5.035 | 5.085 | 15678 | 794.019 | 0.52% |
| 2025-10-29 | 5.031 | 5.066 | 0.000 | 0.00% | 5.000 | 5.086 | 22344 | 1128.283 | 0.74% |
| 2025-10-28 | 4.964 | 5.066 | 0.103 | 2.08% | 4.950 | 5.068 | 21330 | 1063.645 | 0.71% |
| 2025-10-27 | 4.948 | 4.963 | 0.028 | 0.57% | 4.894 | 4.967 | 9458 | 466.581 | 0.32% |
| 2025-10-24 | 4.905 | 4.935 | 0.029 | 0.59% | 4.877 | 4.948 | 18215 | 898.176 | 0.61% |
| 2025-10-23 | 4.893 | 4.906 | 0.012 | 0.25% | 4.871 | 4.908 | 12602 | 616.303 | 0.42% |
| 2025-10-22 | 4.886 | 4.894 | 0.000 | 0.00% | 4.880 | 4.933 | 21141 | 1034.392 | 0.70% |
| 2025-10-21 | 4.930 | 4.894 | -0.038 | -0.77% | 4.880 | 4.950 | 21943 | 1072.835 | 0.73% |
| 2025-10-20 | 4.935 | 4.932 | -0.003 | -0.06% | 4.890 | 4.988 | 17782 | 876.948 | 0.59% |
| 2025-10-17 | 4.968 | 4.935 | -0.054 | -1.08% | 4.932 | 5.075 | 17856 | 882.910 | 0.60% |
| 2025-10-16 | 5.006 | 4.989 | -0.016 | -0.32% | 4.942 | 5.033 | 18099 | 906.679 | 0.60% |
| 2025-10-15 | 4.963 | 5.005 | 0.029 | 0.58% | 4.950 | 5.005 | 7447 | 370.993 | 0.25% |
| 2025-10-14 | 4.948 | 4.976 | 0.031 | 0.63% | 4.930 | 4.985 | 8026 | 398.191 | 0.27% |
| 2025-10-13 | 4.946 | 4.945 | 0.009 | 0.18% | 4.918 | 4.968 | 7306 | 361.978 | 0.24% |
| 2025-10-10 | 4.946 | 4.936 | 0.018 | 0.37% | 4.911 | 4.960 | 9270 | 457.175 | 0.31% |
| 2025-10-09 | 4.964 | 4.918 | -0.039 | -0.79% | 4.900 | 4.987 | 9820 | 486.866 | 0.33% |
| 2025-09-30 | 4.950 | 4.957 | 0.028 | 0.57% | 4.891 | 4.967 | 9696 | 478.442 | 0.32% |
| 2025-09-29 | 4.947 | 4.929 | -0.015 | -0.30% | 4.916 | 4.974 | 6196 | 306.716 | 0.21% |
| 2025-09-26 | 4.948 | 4.944 | 0.011 | 0.22% | 4.917 | 4.951 | 6391 | 315.503 | 0.21% |
| 2025-09-25 | 4.947 | 4.933 | -0.003 | -0.06% | 4.910 | 4.947 | 8393 | 414.186 | 0.28% |
| 2025-09-24 | 4.910 | 4.936 | 0.006 | 0.12% | 4.908 | 4.963 | 9318 | 459.801 | 0.31% |
| 2025-09-23 | 4.950 | 4.930 | -0.037 | -0.74% | 4.917 | 4.988 | 25726 | 1271.335 | 0.86% |
| 2025-09-22 | 4.968 | 4.967 | -0.001 | -0.02% | 4.930 | 4.988 | 16854 | 833.850 | 0.56% |
| 2025-09-19 | 4.930 | 4.968 | 0.038 | 0.77% | 4.930 | 4.981 | 20831 | 1033.264 | 0.69% |
| 2025-09-18 | 4.969 | 4.930 | -0.053 | -1.06% | 4.930 | 4.982 | 15295 | 758.781 | 0.51% |
| 2025-09-17 | 4.992 | 4.983 | -0.008 | -0.16% | 4.945 | 5.010 | 14735 | 731.763 | 0.49% |
| 2025-09-16 | 5.031 | 4.991 | -0.069 | -1.36% | 4.990 | 5.088 | 11098 | 559.205 | 0.37% |
| 2025-09-15 | 5.120 | 5.060 | -0.048 | -0.94% | 5.030 | 5.120 | 15748 | 798.406 | 0.52% |
| 2025-09-12 | 5.340 | 5.320 | -0.020 | -0.37% | 5.320 | 5.345 | 13080 | 697.436 | 0.44% |
| 2025-09-11 | 5.346 | 5.340 | -0.006 | -0.11% | 5.328 | 5.380 | 13778 | 736.173 | 0.46% |
| 2025-09-10 | 5.327 | 5.346 | 0.032 | 0.60% | 5.327 | 5.402 | 22202 | 1186.402 | 0.74% |
| 2025-09-09 | 5.288 | 5.314 | 0.026 | 0.49% | 5.243 | 5.320 | 8733 | 461.869 | 0.29% |
| 2025-09-08 | 5.300 | 5.288 | -0.014 | -0.26% | 5.262 | 5.300 | 4157 | 219.875 | 0.14% |
| 2025-09-05 | 5.302 | 5.302 | -0.016 | -0.30% | 5.282 | 5.339 | 14028 | 744.565 | 0.47% |
| 2025-09-04 | 5.282 | 5.318 | 0.025 | 0.47% | 5.268 | 5.329 | 15755 | 836.519 | 0.53% |
| 2025-09-03 | 5.220 | 5.293 | 0.043 | 0.82% | 5.220 | 5.294 | 10410 | 548.944 | 0.35% |
| 2025-09-02 | 5.250 | 5.250 | 0.012 | 0.23% | 5.213 | 5.259 | 16213 | 850.143 | 0.54% |
| 2025-09-01 | 5.249 | 5.238 | -0.009 | -0.17% | 5.224 | 5.260 | 25433 | 1331.963 | 0.85% |
| 2025-08-29 | 5.207 | 5.247 | 0.023 | 0.44% | 5.200 | 5.247 | 7072 | 369.653 | 0.24% |
| 2025-08-28 | 5.243 | 5.224 | -0.023 | -0.44% | 5.207 | 5.243 | 11943 | 623.346 | 0.40% |
| 2025-08-27 | 5.150 | 5.247 | 0.092 | 1.78% | 5.150 | 5.247 | 14894 | 776.351 | 0.50% |
| 2025-08-26 | 5.107 | 5.155 | 0.058 | 1.14% | 5.083 | 5.160 | 15195 | 778.831 | 0.51% |
| 2025-08-25 | 5.082 | 5.097 | -0.008 | -0.16% | 5.035 | 5.118 | 11377 | 577.950 | 0.38% |
| 2025-08-22 | 5.082 | 5.105 | 0.034 | 0.67% | 5.048 | 5.119 | 26732 | 1355.354 | 0.89% |
| 2025-08-21 | 5.082 | 5.071 | -0.003 | -0.06% | 5.046 | 5.138 | 15938 | 812.836 | 0.53% |
| 2025-08-20 | 4.979 | 5.074 | 0.080 | 1.60% | 4.979 | 5.091 | 14408 | 727.058 | 0.48% |
| 2025-08-19 | 5.070 | 4.994 | -0.087 | -1.71% | 4.980 | 5.070 | 13704 | 687.453 | 0.46% |
| 2025-08-18 | 5.142 | 5.081 | -0.062 | -1.21% | 5.080 | 5.176 | 16290 | 834.032 | 0.54% |
| 2025-08-15 | 5.152 | 5.143 | -0.020 | -0.39% | 5.108 | 5.182 | 22848 | 1176.717 | 0.76% |
深证大盘股票行情在线 K线走势图
(508089)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
