(512510)股票行情
(512510)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 |
|---|
| 2025-12-17 | 2.039 | 2.078 | 0.039 | 1.91% | 2.034 | 2.087 | 97661 | 2002.386 | 2.12% |
| 2025-12-16 | 2.065 | 2.039 | -0.032 | -1.55% | 2.025 | 2.068 | 92726 | 1891.503 | 2.01% |
| 2025-12-15 | 2.080 | 2.071 | -0.009 | -0.43% | 2.068 | 2.087 | 155290 | 3220.722 | 3.37% |
| 2025-12-12 | 2.052 | 2.080 | 0.023 | 1.12% | 2.052 | 2.088 | 59972 | 1243.102 | 1.30% |
| 2025-12-11 | 2.065 | 2.057 | -0.015 | -0.72% | 2.057 | 2.080 | 108802 | 2244.641 | 2.36% |
| 2025-12-10 | 2.062 | 2.072 | 0.007 | 0.34% | 2.046 | 2.078 | 57741 | 1189.255 | 1.25% |
| 2025-12-09 | 2.076 | 2.065 | -0.013 | -0.63% | 2.060 | 2.082 | 129538 | 2684.174 | 2.81% |
| 2025-12-08 | 2.055 | 2.078 | 0.026 | 1.27% | 2.055 | 2.084 | 72650 | 1508.297 | 1.58% |
| 2025-12-05 | 2.027 | 2.052 | 0.023 | 1.13% | 2.015 | 2.058 | 67593 | 1376.346 | 1.47% |
| 2025-12-04 | 2.026 | 2.029 | 0.003 | 0.15% | 2.012 | 2.035 | 56967 | 1153.133 | 1.24% |
| 2025-12-03 | 2.036 | 2.026 | -0.011 | -0.54% | 2.015 | 2.041 | 47303 | 958.575 | 1.03% |
| 2025-12-02 | 2.054 | 2.037 | -0.017 | -0.83% | 2.029 | 2.054 | 27697 | 563.419 | 0.60% |
| 2025-12-01 | 2.030 | 2.054 | 0.026 | 1.28% | 2.030 | 2.054 | 128503 | 2627.262 | 2.79% |
| 2025-11-28 | 2.007 | 2.028 | 0.021 | 1.05% | 2.006 | 2.030 | 59568 | 1204.615 | 1.29% |
| 2025-11-27 | 2.000 | 2.007 | -0.003 | -0.15% | 2.000 | 2.035 | 73846 | 1495.427 | 1.60% |
| 2025-11-26 | 2.007 | 2.010 | 0.003 | 0.15% | 2.004 | 2.028 | 68220 | 1375.686 | 1.48% |
| 2025-11-25 | 2.012 | 2.007 | 0.022 | 1.11% | 1.991 | 2.028 | 82374 | 1655.999 | 1.79% |
| 2025-11-24 | 1.977 | 1.985 | 0.007 | 0.35% | 1.967 | 1.995 | 91554 | 1812.323 | 1.99% |
| 2025-11-21 | 2.030 | 1.978 | -0.067 | -3.28% | 1.974 | 2.030 | 108120 | 2160.297 | 2.35% |
| 2025-11-20 | 2.069 | 2.045 | -0.014 | -0.68% | 2.041 | 2.076 | 47294 | 970.406 | 1.03% |
| 2025-11-19 | 2.066 | 2.059 | -0.011 | -0.53% | 2.051 | 2.075 | 58651 | 1210.212 | 1.27% |
| 2025-11-18 | 2.078 | 2.070 | -0.018 | -0.86% | 2.057 | 2.095 | 59426 | 1229.926 | 1.29% |
| 2025-11-17 | 2.093 | 2.088 | -0.005 | -0.24% | 2.080 | 2.098 | 55766 | 1165.323 | 1.21% |
| 2025-11-14 | 2.114 | 2.093 | -0.027 | -1.27% | 2.093 | 2.118 | 67028 | 1412.205 | 1.46% |
| 2025-11-13 | 2.093 | 2.120 | 0.029 | 1.39% | 2.075 | 2.126 | 72791 | 1539.091 | 1.58% |
| 2025-11-12 | 2.102 | 2.091 | -0.011 | -0.52% | 2.075 | 2.107 | 58032 | 1212.336 | 1.26% |
| 2025-11-11 | 2.120 | 2.102 | -0.016 | -0.76% | 2.100 | 2.131 | 76008 | 1603.469 | 1.65% |
| 2025-11-10 | 2.131 | 2.118 | 0.002 | 0.09% | 2.101 | 2.132 | 59053 | 1247.591 | 1.28% |
| 2025-11-07 | 2.112 | 2.116 | -0.003 | -0.14% | 2.101 | 2.126 | 71285 | 1508.327 | 1.55% |
| 2025-11-06 | 2.080 | 2.119 | 0.035 | 1.68% | 2.079 | 2.124 | 96679 | 2039.065 | 2.10% |
| 2025-11-05 | 2.062 | 2.084 | 0.001 | 0.05% | 2.052 | 2.093 | 92295 | 1911.969 | 2.00% |
| 2025-11-04 | 2.108 | 2.083 | -0.036 | -1.70% | 2.068 | 2.115 | 125717 | 2613.319 | 2.73% |
| 2025-11-03 | 2.133 | 2.119 | -0.006 | -0.28% | 2.083 | 2.133 | 72928 | 1532.374 | 1.58% |
| 2025-10-31 | 2.135 | 2.125 | -0.009 | -0.42% | 2.118 | 2.149 | 53214 | 1132.044 | 1.16% |
| 2025-10-30 | 2.167 | 2.134 | -0.021 | -0.97% | 2.128 | 2.167 | 79471 | 1702.531 | 1.73% |
| 2025-10-29 | 2.121 | 2.155 | 0.039 | 1.84% | 2.120 | 2.162 | 50678 | 1085.475 | 1.10% |
| 2025-10-28 | 2.125 | 2.116 | -0.011 | -0.52% | 2.108 | 2.135 | 81026 | 1718.794 | 1.34% |
| 2025-10-27 | 2.097 | 2.127 | 0.036 | 1.72% | 2.097 | 2.128 | 66572 | 1411.382 | 1.10% |
| 2025-10-24 | 2.058 | 2.091 | 0.033 | 1.60% | 2.058 | 2.093 | 56026 | 1164.557 | 0.93% |
| 2025-10-23 | 2.056 | 2.058 | 0.001 | 0.05% | 2.026 | 2.062 | 37935 | 773.709 | 0.63% |
| 2025-10-22 | 2.062 | 2.057 | -0.011 | -0.53% | 2.046 | 2.067 | 48170 | 989.961 | 0.80% |
| 2025-10-21 | 2.035 | 2.068 | 0.035 | 1.72% | 2.035 | 2.074 | 82905 | 1706.057 | 1.37% |
| 2025-10-20 | 2.035 | 2.033 | -0.001 | -0.05% | 2.030 | 2.056 | 37165 | 757.353 | 0.61% |
| 2025-10-17 | 2.084 | 2.034 | -0.044 | -2.12% | 2.029 | 2.090 | 56136 | 1151.136 | 0.93% |
| 2025-10-16 | 2.095 | 2.078 | -0.023 | -1.09% | 2.077 | 2.104 | 37403 | 781.035 | 0.62% |
| 2025-10-15 | 2.074 | 2.101 | 0.022 | 1.06% | 2.063 | 2.103 | 45386 | 944.467 | 0.75% |
| 2025-10-14 | 2.128 | 2.079 | -0.049 | -2.30% | 2.075 | 2.148 | 103449 | 2180.785 | 1.71% |
| 2025-10-13 | 2.119 | 2.128 | -0.009 | -0.42% | 2.082 | 2.131 | 65667 | 1381.157 | 1.09% |
| 2025-10-10 | 2.170 | 2.137 | -0.035 | -1.61% | 2.130 | 2.172 | 81945 | 1760.716 | 1.36% |
| 2025-10-09 | 2.136 | 2.172 | 0.036 | 1.69% | 2.136 | 2.178 | 103247 | 2231.379 | 1.71% |
| 2025-09-30 | 2.119 | 2.136 | 0.017 | 0.80% | 2.099 | 2.139 | 98173 | 2085.483 | 1.62% |
| 2025-09-29 | 2.087 | 2.119 | 0.028 | 1.34% | 2.081 | 2.127 | 84784 | 1784.332 | 1.40% |
| 2025-09-26 | 2.109 | 2.091 | -0.023 | -1.09% | 2.088 | 2.117 | 79053 | 1664.619 | 1.31% |
| 2025-09-25 | 2.106 | 2.114 | 0.008 | 0.38% | 2.105 | 2.122 | 84956 | 1795.480 | 1.41% |
| 2025-09-24 | 2.054 | 2.106 | 0.041 | 1.99% | 2.049 | 2.109 | 84273 | 1758.154 | 1.39% |
| 2025-09-23 | 2.075 | 2.065 | -0.015 | -0.72% | 2.031 | 2.083 | 101111 | 2081.766 | 1.67% |
| 2025-09-22 | 2.060 | 2.080 | 0.020 | 0.97% | 2.053 | 2.080 | 65014 | 1339.996 | 1.08% |
| 2025-09-19 | 2.070 | 2.060 | -0.010 | -0.48% | 2.051 | 2.079 | 117813 | 2437.055 | 1.95% |
| 2025-09-18 | 2.085 | 2.070 | -0.015 | -0.72% | 2.044 | 2.112 | 167638 | 3492.497 | 2.77% |
| 2025-09-17 | 2.064 | 2.085 | 0.022 | 1.07% | 2.056 | 2.086 | 78658 | 1632.687 | 1.30% |
| 2025-09-16 | 2.049 | 2.063 | 0.005 | 0.24% | 2.033 | 2.069 | 129466 | 2645.766 | 2.14% |
| 2025-09-15 | 2.049 | 2.058 | 0.006 | 0.29% | 2.046 | 2.060 | 60444 | 1241.411 | 1.00% |
| 2025-09-12 | 2.058 | 2.052 | 0.004 | 0.20% | 2.029 | 2.066 | 92968 | 1910.660 | 1.54% |
| 2025-09-11 | 1.989 | 2.048 | 0.056 | 2.81% | 1.976 | 2.050 | 105331 | 2129.101 | 1.74% |
| 2025-09-10 | 1.997 | 1.992 | -0.005 | -0.25% | 1.976 | 2.006 | 43923 | 874.462 | 0.73% |
| 2025-09-09 | 2.000 | 1.997 | -0.009 | -0.45% | 1.983 | 2.010 | 44494 | 888.803 | 0.74% |
| 2025-09-08 | 1.999 | 2.006 | 0.021 | 1.06% | 1.980 | 2.010 | 153826 | 3070.126 | 2.54% |
| 2025-09-05 | 1.920 | 1.985 | 0.060 | 3.12% | 1.916 | 1.990 | 172316 | 3350.132 | 2.85% |
| 2025-09-04 | 1.970 | 1.925 | -0.045 | -2.28% | 1.902 | 1.985 | 161466 | 3152.204 | 2.67% |
| 2025-09-03 | 2.003 | 1.970 | -0.033 | -1.65% | 1.966 | 2.011 | 80421 | 1596.762 | 1.33% |
| 2025-09-02 | 2.043 | 2.003 | -0.040 | -1.96% | 1.990 | 2.043 | 82288 | 1653.038 | 1.36% |
| 2025-09-01 | 2.026 | 2.043 | 0.018 | 0.89% | 2.020 | 2.043 | 76268 | 1551.864 | 1.26% |
| 2025-08-29 | 2.015 | 2.025 | 0.011 | 0.55% | 2.008 | 2.037 | 85187 | 1721.762 | 1.41% |
| 2025-08-28 | 1.971 | 2.014 | 0.040 | 2.03% | 1.958 | 2.018 | 178141 | 3535.304 | 2.95% |
| 2025-08-27 | 2.006 | 1.974 | -0.027 | -1.35% | 1.971 | 2.035 | 144504 | 2907.433 | 2.39% |
| 2025-08-26 | 2.001 | 2.001 | 0.002 | 0.10% | 1.989 | 2.016 | 99020 | 1984.106 | 1.64% |
| 2025-08-25 | 1.971 | 1.999 | 0.037 | 1.89% | 1.971 | 2.009 | 139832 | 2781.668 | 2.31% |
| 2025-08-22 | 1.937 | 1.962 | 0.025 | 1.29% | 1.930 | 1.968 | 84119 | 1637.372 | 1.39% |
| 2025-08-21 | 1.934 | 1.937 | 0.003 | 0.16% | 1.923 | 1.946 | 134133 | 2590.740 | 2.22% |
| 2025-08-20 | 1.914 | 1.934 | 0.020 | 1.04% | 1.895 | 1.939 | 76794 | 1470.758 | 1.27% |
深证大盘股票行情在线 K线走势图
(512510)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
