(508090)股票行情
(508090)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 |
|---|
| 2025-12-15 | 4.208 | 4.180 | -0.047 | -1.11% | 4.161 | 4.336 | 4303 | 181.908 | 0.11% |
| 2025-12-12 | 4.183 | 4.227 | 0.045 | 1.08% | 4.160 | 4.255 | 6098 | 257.231 | 0.15% |
| 2025-12-11 | 4.182 | 4.182 | 0.001 | 0.02% | 4.164 | 4.229 | 3065 | 128.423 | 0.08% |
| 2025-12-10 | 4.105 | 4.181 | 0.050 | 1.21% | 4.093 | 4.200 | 5443 | 226.616 | 0.14% |
| 2025-12-09 | 4.139 | 4.131 | -0.019 | -0.46% | 4.068 | 4.189 | 4621 | 190.913 | 0.12% |
| 2025-12-08 | 4.171 | 4.150 | -0.040 | -0.95% | 4.150 | 4.190 | 3031 | 126.398 | 0.08% |
| 2025-12-05 | 4.198 | 4.190 | -0.007 | -0.17% | 4.180 | 4.210 | 638 | 26.739 | 0.02% |
| 2025-12-04 | 4.190 | 4.197 | 0.012 | 0.29% | 4.175 | 4.220 | 1001 | 41.987 | 0.03% |
| 2025-12-03 | 4.190 | 4.185 | -0.004 | -0.10% | 4.180 | 4.268 | 4806 | 201.124 | 0.12% |
| 2025-12-02 | 4.206 | 4.189 | -0.016 | -0.38% | 4.186 | 4.271 | 3935 | 165.666 | 0.10% |
| 2025-12-01 | 4.216 | 4.205 | -0.010 | -0.24% | 4.183 | 4.338 | 7486 | 318.433 | 0.19% |
| 2025-11-28 | 4.203 | 4.215 | 0.012 | 0.29% | 4.179 | 4.230 | 7521 | 316.021 | 0.19% |
| 2025-11-27 | 4.201 | 4.203 | 0.003 | 0.07% | 4.180 | 4.226 | 3083 | 129.473 | 0.08% |
| 2025-11-26 | 4.090 | 4.200 | 0.085 | 2.07% | 4.081 | 4.200 | 5524 | 228.451 | 0.14% |
| 2025-11-25 | 4.105 | 4.115 | 0.007 | 0.17% | 4.080 | 4.179 | 3801 | 156.507 | 0.10% |
| 2025-11-24 | 4.137 | 4.108 | -0.029 | -0.70% | 4.108 | 4.219 | 4051 | 167.764 | 0.10% |
| 2025-11-21 | 4.146 | 4.137 | -0.014 | -0.34% | 4.100 | 4.248 | 9033 | 376.503 | 0.23% |
| 2025-11-20 | 4.173 | 4.151 | -0.021 | -0.50% | 4.146 | 4.216 | 1150 | 47.882 | 0.03% |
| 2025-11-19 | 4.173 | 4.172 | 0.000 | 0.00% | 4.163 | 4.206 | 3440 | 143.827 | 0.09% |
| 2025-11-18 | 4.108 | 4.172 | 0.050 | 1.21% | 4.102 | 4.192 | 4094 | 170.488 | 0.10% |
| 2025-11-17 | 4.121 | 4.122 | -0.024 | -0.58% | 4.120 | 4.176 | 1094 | 45.267 | 0.03% |
| 2025-11-14 | 4.145 | 4.146 | 0.006 | 0.14% | 4.124 | 4.148 | 955 | 39.522 | 0.02% |
| 2025-11-13 | 4.162 | 4.140 | -0.018 | -0.43% | 4.122 | 4.162 | 821 | 34.003 | 0.02% |
| 2025-11-12 | 4.093 | 4.158 | 0.040 | 0.97% | 4.093 | 4.160 | 3912 | 162.166 | 0.10% |
| 2025-11-11 | 4.090 | 4.118 | 0.033 | 0.81% | 4.089 | 4.120 | 2830 | 115.981 | 0.07% |
| 2025-11-10 | 4.074 | 4.085 | 0.011 | 0.27% | 4.067 | 4.100 | 3633 | 148.689 | 0.09% |
| 2025-11-07 | 4.048 | 4.074 | 0.010 | 0.25% | 4.028 | 4.088 | 3854 | 156.755 | 0.10% |
| 2025-11-06 | 4.054 | 4.064 | 0.010 | 0.25% | 4.039 | 4.078 | 2740 | 111.185 | 0.07% |
| 2025-11-05 | 4.029 | 4.054 | 0.001 | 0.02% | 4.029 | 4.129 | 7925 | 322.178 | 0.20% |
| 2025-11-04 | 4.060 | 4.053 | -0.032 | -0.78% | 4.052 | 4.128 | 9399 | 383.126 | 0.23% |
| 2025-11-03 | 4.092 | 4.085 | 0.017 | 0.42% | 4.067 | 4.130 | 6508 | 265.046 | 0.16% |
| 2025-10-31 | 4.093 | 4.068 | -0.050 | -1.21% | 4.068 | 4.117 | 2585 | 105.622 | 0.06% |
| 2025-10-30 | 4.109 | 4.118 | 0.000 | 0.00% | 4.108 | 4.135 | 4286 | 176.771 | 0.11% |
| 2025-10-29 | 4.079 | 4.118 | 0.039 | 0.96% | 4.079 | 4.135 | 12587 | 516.088 | 0.31% |
| 2025-10-28 | 4.020 | 4.079 | 0.065 | 1.62% | 4.020 | 4.082 | 13880 | 564.866 | 0.00% |
| 2025-10-27 | 4.026 | 4.014 | -0.025 | -0.62% | 3.991 | 4.039 | 2489 | 99.878 | 0.00% |
| 2025-10-24 | 3.998 | 4.039 | 0.041 | 1.03% | 3.998 | 4.045 | 2139 | 85.860 | 0.00% |
| 2025-10-23 | 3.978 | 3.998 | 0.034 | 0.86% | 3.953 | 3.998 | 2957 | 117.551 | 0.00% |
| 2025-10-22 | 3.964 | 3.964 | 0.000 | 0.00% | 3.949 | 3.980 | 6739 | 267.074 | 0.00% |
| 2025-10-21 | 3.988 | 3.964 | -0.037 | -0.92% | 3.964 | 3.989 | 4941 | 196.449 | 0.00% |
| 2025-10-20 | 4.071 | 4.001 | -0.046 | -1.14% | 4.000 | 4.111 | 5778 | 232.161 | 0.00% |
| 2025-10-17 | 4.094 | 4.047 | -0.039 | -0.95% | 4.046 | 4.120 | 3164 | 128.731 | 0.00% |
| 2025-10-16 | 4.087 | 4.086 | -0.001 | -0.02% | 4.044 | 4.087 | 7662 | 312.527 | 0.00% |
| 2025-10-15 | 4.083 | 4.087 | -0.021 | -0.51% | 4.083 | 4.119 | 2126 | 87.056 | 0.00% |
| 2025-10-14 | 4.107 | 4.108 | -0.021 | -0.51% | 4.103 | 4.120 | 1309 | 53.755 | 0.00% |
| 2025-10-13 | 4.113 | 4.129 | 0.019 | 0.46% | 4.098 | 4.137 | 4766 | 196.307 | 0.00% |
| 2025-10-10 | 4.085 | 4.110 | 0.000 | 0.00% | 4.080 | 4.118 | 1240 | 50.975 | 0.00% |
| 2025-10-09 | 4.112 | 4.110 | -0.027 | -0.65% | 4.099 | 4.137 | 2062 | 84.746 | 0.00% |
| 2025-09-30 | 4.132 | 4.137 | 0.005 | 0.12% | 4.108 | 4.141 | 4147 | 171.261 | 0.00% |
| 2025-09-29 | 4.138 | 4.132 | -0.002 | -0.05% | 4.094 | 4.147 | 7501 | 308.918 | 0.00% |
| 2025-09-26 | 4.145 | 4.134 | 0.002 | 0.05% | 4.131 | 4.147 | 2017 | 83.381 | 0.00% |
| 2025-09-25 | 4.122 | 4.132 | 0.008 | 0.19% | 4.122 | 4.145 | 3897 | 160.983 | 0.00% |
| 2025-09-24 | 4.115 | 4.124 | 0.001 | 0.02% | 4.099 | 4.128 | 12819 | 527.536 | 0.00% |
| 2025-09-23 | 4.100 | 4.123 | 0.003 | 0.07% | 4.100 | 4.144 | 3835 | 158.048 | 0.00% |
| 2025-09-22 | 4.136 | 4.120 | -0.016 | -0.39% | 4.099 | 4.136 | 2515 | 103.904 | 0.00% |
| 2025-09-19 | 4.115 | 4.136 | -0.004 | -0.10% | 4.110 | 4.149 | 7413 | 306.608 | 0.00% |
| 2025-09-18 | 4.100 | 4.140 | 0.022 | 0.53% | 4.100 | 4.150 | 2493 | 102.771 | 0.00% |
| 2025-09-17 | 4.106 | 4.118 | 0.012 | 0.29% | 4.099 | 4.118 | 2064 | 84.857 | 0.00% |
| 2025-09-16 | 4.147 | 4.106 | -0.039 | -0.94% | 4.106 | 4.147 | 2089 | 86.033 | 0.00% |
| 2025-09-15 | 4.143 | 4.145 | 0.002 | 0.05% | 4.125 | 4.147 | 1455 | 60.270 | 0.00% |
| 2025-09-12 | 4.102 | 4.143 | 0.024 | 0.58% | 4.094 | 4.143 | 2311 | 95.286 | 0.00% |
| 2025-09-11 | 4.088 | 4.119 | 0.015 | 0.37% | 4.088 | 4.125 | 3517 | 144.467 | 0.00% |
| 2025-09-10 | 4.092 | 4.104 | -0.013 | -0.32% | 4.090 | 4.104 | 4441 | 182.014 | 0.00% |
| 2025-09-09 | 4.116 | 4.117 | 0.001 | 0.02% | 4.081 | 4.118 | 4572 | 188.070 | 0.00% |
| 2025-09-08 | 4.082 | 4.116 | 0.016 | 0.39% | 4.075 | 4.123 | 7692 | 315.670 | 0.00% |
| 2025-09-05 | 4.145 | 4.100 | -0.044 | -1.06% | 4.100 | 4.176 | 2566 | 105.718 | 0.00% |
| 2025-09-04 | 4.118 | 4.144 | 0.004 | 0.10% | 4.116 | 4.153 | 4363 | 180.814 | 0.00% |
| 2025-09-03 | 4.081 | 4.140 | 0.019 | 0.46% | 4.081 | 4.146 | 7062 | 290.965 | 0.00% |
| 2025-09-02 | 4.075 | 4.121 | 0.039 | 0.96% | 4.075 | 4.130 | 8364 | 344.285 | 0.00% |
| 2025-09-01 | 4.075 | 4.082 | -0.009 | -0.22% | 4.075 | 4.139 | 5549 | 226.506 | 0.00% |
| 2025-08-29 | 4.079 | 4.091 | -0.013 | -0.32% | 4.075 | 4.103 | 6199 | 253.617 | 0.00% |
| 2025-08-28 | 4.130 | 4.104 | -0.012 | -0.29% | 4.097 | 4.130 | 6575 | 269.890 | 0.00% |
| 2025-08-27 | 4.103 | 4.116 | -0.009 | -0.22% | 4.100 | 4.130 | 2105 | 86.450 | 0.00% |
| 2025-08-26 | 4.116 | 4.125 | 0.013 | 0.32% | 4.087 | 4.138 | 8547 | 352.696 | 0.00% |
| 2025-08-25 | 4.051 | 4.112 | 0.045 | 1.11% | 4.036 | 4.115 | 11932 | 488.788 | 0.00% |
| 2025-08-22 | 4.079 | 4.067 | -0.003 | -0.07% | 4.050 | 4.085 | 2236 | 90.965 | 0.00% |
| 2025-08-21 | 4.011 | 4.070 | 0.027 | 0.67% | 4.011 | 4.128 | 8524 | 346.935 | 0.00% |
| 2025-08-20 | 4.025 | 4.043 | -0.004 | -0.10% | 4.025 | 4.139 | 16918 | 692.839 | 0.00% |
| 2025-08-19 | 4.010 | 4.047 | 0.037 | 0.92% | 3.931 | 4.064 | 19610 | 780.606 | 0.00% |
| 2025-08-18 | 4.098 | 4.010 | -0.090 | -2.20% | 4.005 | 4.098 | 21641 | 870.359 | 0.00% |
深证大盘股票行情在线 K线走势图
(508090)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
