成都先导(688222)股票行情 成都先导股票行情 688222股票行情_爱股网
成都先导(688222)股票行情
成都先导(688222)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 |
|---|
| 2025-10-28 | 23.40 | 23.63 | 0.27 | 1.16% | 23.23 | 24.00 | 92097 | 21814.03 | 2.30% | 0.00 |
| 2025-10-27 | 23.80 | 23.36 | 0.02 | 0.09% | 23.24 | 24.25 | 95744 | 22652.78 | 2.39% | 0.00 |
| 2025-10-24 | 23.02 | 23.34 | 0.53 | 2.32% | 22.82 | 23.65 | 77008 | 17932.98 | 1.92% | 0.00 |
| 2025-10-23 | 22.91 | 22.81 | -0.07 | -0.31% | 22.31 | 22.98 | 59746 | 13473.17 | 1.49% | 0.00 |
| 2025-10-22 | 23.06 | 22.88 | -0.17 | -0.74% | 22.82 | 23.32 | 55151 | 12705.56 | 1.38% | 0.00 |
| 2025-10-21 | 23.00 | 23.05 | 0.19 | 0.83% | 22.63 | 23.19 | 71993 | 16529.36 | 1.80% | 0.00 |
| 2025-10-20 | 22.50 | 22.86 | 0.76 | 3.44% | 22.16 | 23.09 | 89412 | 20302.58 | 2.23% | 0.00 |
| 2025-10-17 | 22.92 | 22.10 | -0.76 | -3.32% | 22.01 | 23.28 | 85146 | 19118.01 | 2.13% | 0.00 |
| 2025-10-16 | 23.03 | 22.86 | -0.02 | -0.09% | 22.66 | 23.47 | 77690 | 17922.17 | 1.94% | 0.00 |
| 2025-10-15 | 22.28 | 22.88 | 0.60 | 2.69% | 22.06 | 23.03 | 80878 | 18396.30 | 2.02% | 0.00 |
| 2025-10-14 | 23.23 | 22.28 | -0.96 | -4.13% | 22.22 | 23.61 | 89807 | 20514.75 | 2.24% | 0.00 |
| 2025-10-13 | 22.17 | 23.24 | -0.36 | -1.53% | 22.00 | 23.35 | 96844 | 22101.19 | 2.42% | 0.00 |
| 2025-10-10 | 24.36 | 23.60 | -0.88 | -3.59% | 23.56 | 24.40 | 99406 | 23759.66 | 2.48% | 0.00 |
| 2025-10-09 | 24.75 | 24.48 | -0.19 | -0.77% | 24.18 | 24.99 | 107370 | 26315.24 | 2.68% | 0.00 |
| 2025-09-30 | 23.95 | 24.67 | 0.80 | 3.35% | 23.89 | 24.83 | 100154 | 24574.00 | 2.50% | 0.00 |
| 2025-09-29 | 23.21 | 23.87 | 0.56 | 2.40% | 23.15 | 24.08 | 128228 | 30522.17 | 3.20% | 0.00 |
| 2025-09-26 | 23.90 | 23.31 | -1.08 | -4.43% | 23.30 | 24.30 | 118064 | 27906.83 | 2.95% | 4.97 |
| 2025-09-25 | 24.23 | 24.39 | 0.00 | 0.00% | 24.07 | 24.95 | 118751 | 29194.93 | 2.96% | 0.00 |
| 2025-09-24 | 23.76 | 24.39 | 0.45 | 1.88% | 23.53 | 24.39 | 105525 | 25382.66 | 2.63% | 0.00 |
| 2025-09-23 | 25.14 | 23.94 | -1.12 | -4.47% | 23.06 | 25.14 | 154098 | 36791.07 | 3.85% | 0.00 |
| 2025-09-22 | 24.93 | 25.06 | 0.13 | 0.52% | 24.66 | 25.46 | 99816 | 24878.80 | 2.49% | 0.00 |
| 2025-09-19 | 25.38 | 24.93 | -0.68 | -2.66% | 24.55 | 26.08 | 141867 | 35716.55 | 3.54% | 0.00 |
| 2025-09-18 | 26.19 | 25.61 | -0.54 | -2.07% | 25.26 | 26.76 | 178827 | 46754.89 | 4.46% | 0.00 |
| 2025-09-17 | 26.67 | 26.15 | -0.74 | -2.75% | 25.98 | 26.73 | 157782 | 41450.72 | 3.94% | 0.00 |
| 2025-09-16 | 26.83 | 26.89 | 0.19 | 0.71% | 26.16 | 26.93 | 135090 | 35952.95 | 3.37% | 0.00 |
| 2025-09-15 | 27.03 | 26.70 | -0.16 | -0.60% | 26.63 | 27.86 | 193599 | 52388.33 | 4.83% | 0.00 |
| 2025-09-12 | 26.04 | 26.86 | 1.23 | 4.80% | 25.58 | 27.47 | 270520 | 71603.41 | 6.75% | 20.00 |
| 2025-09-11 | 24.57 | 25.63 | 0.06 | 0.23% | 23.40 | 26.12 | 229309 | 57635.05 | 5.72% | 0.00 |
| 2025-09-10 | 25.22 | 25.57 | 0.44 | 1.75% | 25.10 | 26.13 | 186910 | 48044.77 | 4.66% | 0.00 |
| 2025-09-09 | 26.75 | 25.13 | -1.83 | -6.79% | 25.01 | 27.20 | 254812 | 65969.72 | 6.36% | 0.00 |
| 2025-09-08 | 27.00 | 26.96 | -0.10 | -0.37% | 26.37 | 27.61 | 261087 | 70469.86 | 6.52% | 0.00 |
| 2025-09-05 | 27.70 | 27.06 | -0.64 | -2.31% | 25.78 | 27.70 | 363686 | 97056.69 | 9.08% | 20.33 |
| 2025-09-04 | 29.26 | 27.70 | -1.10 | -3.82% | 26.60 | 30.28 | 491480 | 139271.08 | 12.27% | 5.00 |
| 2025-09-03 | 25.55 | 28.80 | 3.48 | 13.74% | 25.49 | 29.55 | 485173 | 133859.16 | 12.11% | 5.00 |
| 2025-09-02 | 26.94 | 25.32 | -1.62 | -6.01% | 24.97 | 27.47 | 311335 | 80472.84 | 7.77% | 0.00 |
| 2025-09-01 | 25.64 | 26.94 | 1.08 | 4.18% | 25.24 | 27.58 | 432430 | 115592.09 | 10.79% | 0.00 |
| 2025-08-29 | 24.08 | 25.86 | 1.90 | 7.93% | 22.82 | 26.95 | 550472 | 137380.61 | 13.74% | 0.00 |
| 2025-08-28 | 23.55 | 23.96 | 1.66 | 7.44% | 22.81 | 25.35 | 458387 | 110224.56 | 11.44% | 0.00 |
| 2025-08-27 | 22.96 | 22.30 | -0.68 | -2.96% | 22.30 | 23.93 | 230596 | 53593.86 | 5.76% | 0.00 |
| 2025-08-26 | 23.79 | 22.98 | -0.72 | -3.04% | 22.85 | 24.16 | 192891 | 45225.85 | 4.81% | 0.00 |
| 2025-08-25 | 22.76 | 23.70 | 0.98 | 4.31% | 22.72 | 24.20 | 258491 | 61029.35 | 6.45% | 0.00 |
| 2025-08-22 | 22.37 | 22.72 | 0.42 | 1.88% | 22.20 | 22.82 | 155710 | 35063.64 | 3.89% | 0.00 |
| 2025-08-21 | 22.86 | 22.30 | -0.42 | -1.85% | 22.08 | 23.09 | 140265 | 31550.58 | 3.50% | 0.00 |
| 2025-08-20 | 22.60 | 22.72 | -0.07 | -0.31% | 21.92 | 22.93 | 162982 | 36604.76 | 4.07% | 0.00 |
| 2025-08-19 | 23.04 | 22.79 | -0.24 | -1.04% | 22.65 | 23.87 | 233245 | 54245.71 | 5.82% | 0.00 |
| 2025-08-18 | 22.51 | 23.03 | 0.57 | 2.54% | 22.51 | 23.25 | 231990 | 53311.32 | 5.79% | 0.00 |
| 2025-08-15 | 22.39 | 22.46 | 0.17 | 0.76% | 21.96 | 22.57 | 148915 | 33222.78 | 3.72% | 0.00 |
| 2025-08-14 | 23.00 | 22.29 | -0.41 | -1.81% | 22.21 | 23.27 | 163543 | 37094.71 | 4.08% | 0.00 |
| 2025-08-13 | 22.35 | 22.70 | 0.42 | 1.89% | 22.06 | 22.83 | 163458 | 36740.06 | 4.08% | 0.00 |
| 2025-08-12 | 22.82 | 22.28 | -0.66 | -2.88% | 21.81 | 22.91 | 207300 | 45985.33 | 5.17% | 2.00 |
| 2025-08-11 | 22.59 | 22.94 | 0.42 | 1.87% | 22.46 | 23.05 | 147288 | 33540.73 | 3.68% | 0.00 |
| 2025-08-08 | 22.91 | 22.52 | -0.43 | -1.87% | 22.33 | 23.00 | 163479 | 37055.21 | 4.08% | 0.00 |
| 2025-08-07 | 23.30 | 22.95 | -0.83 | -3.49% | 22.70 | 24.36 | 263957 | 61641.95 | 6.59% | 2.00 |
| 2025-08-06 | 24.80 | 23.78 | 0.06 | 0.25% | 23.23 | 24.85 | 333067 | 79782.31 | 8.31% | 5.00 |
| 2025-08-05 | 24.22 | 23.72 | -1.02 | -4.12% | 23.44 | 25.68 | 407910 | 98680.95 | 10.18% | 0.00 |
| 2025-08-04 | 23.59 | 24.74 | 0.91 | 3.82% | 22.53 | 24.82 | 335494 | 79115.74 | 8.37% | 0.00 |
| 2025-08-01 | 23.69 | 23.83 | 0.39 | 1.66% | 23.39 | 25.30 | 377540 | 91768.87 | 9.42% | 10.00 |
| 2025-07-31 | 23.36 | 23.44 | -0.21 | -0.89% | 23.12 | 24.20 | 308260 | 73032.84 | 7.69% | 0.00 |
| 2025-07-30 | 23.29 | 23.65 | -0.07 | -0.30% | 23.03 | 24.79 | 362953 | 86797.55 | 9.06% | 10.00 |
| 2025-07-29 | 23.00 | 23.72 | 0.94 | 4.13% | 22.25 | 24.32 | 412417 | 97060.99 | 10.29% | 11.29 |
| 2025-07-28 | 22.83 | 22.78 | -0.07 | -0.31% | 22.69 | 23.25 | 216088 | 49459.07 | 5.39% | 0.00 |
| 2025-07-25 | 24.00 | 22.85 | -1.29 | -5.34% | 22.60 | 24.12 | 344630 | 79664.46 | 8.60% | 4.00 |
| 2025-07-24 | 24.85 | 24.14 | 0.18 | 0.75% | 23.50 | 25.93 | 369261 | 90017.42 | 9.22% | 12.22 |
| 2025-07-23 | 24.50 | 23.96 | -0.69 | -2.80% | 23.70 | 25.35 | 392866 | 95637.27 | 9.80% | 0.00 |
| 2025-07-22 | 23.66 | 24.65 | 0.99 | 4.18% | 23.66 | 26.49 | 506844 | 127118.71 | 12.65% | 0.00 |
| 2025-07-21 | 22.17 | 23.66 | 1.42 | 6.38% | 22.07 | 24.20 | 576666 | 133617.38 | 14.39% | 0.00 |
| 2025-07-18 | 22.50 | 22.24 | 0.78 | 3.63% | 21.44 | 23.45 | 699803 | 155562.34 | 17.47% | 0.00 |
| 2025-07-17 | 18.56 | 21.46 | 3.58 | 20.02% | 18.56 | 21.46 | 494095 | 102200.51 | 12.33% | 0.00 |
| 2025-07-16 | 17.78 | 17.88 | -0.10 | -0.56% | 17.61 | 18.16 | 128897 | 23010.61 | 3.22% | 5.00 |
| 2025-07-15 | 17.96 | 17.98 | -0.10 | -0.55% | 17.41 | 18.05 | 183656 | 32527.00 | 4.58% | 0.00 |
| 2025-07-14 | 17.26 | 18.08 | 0.78 | 4.51% | 17.18 | 18.35 | 264732 | 47193.56 | 6.61% | 8.00 |
| 2025-07-11 | 16.86 | 17.30 | 0.43 | 2.55% | 16.80 | 17.38 | 168658 | 28901.82 | 4.21% | 8.00 |
| 2025-07-10 | 16.83 | 16.87 | -0.06 | -0.35% | 16.75 | 17.26 | 138629 | 23548.60 | 3.46% | 0.00 |
| 2025-07-09 | 16.62 | 16.93 | 0.21 | 1.26% | 16.35 | 17.38 | 199354 | 33649.70 | 4.98% | 0.00 |
| 2025-07-08 | 16.00 | 16.72 | 0.64 | 3.98% | 15.99 | 17.15 | 212985 | 35651.31 | 5.32% | 0.00 |
| 2025-07-07 | 16.60 | 16.08 | -0.51 | -3.07% | 16.00 | 16.62 | 108277 | 17571.56 | 2.70% | 0.00 |
| 2025-07-04 | 16.52 | 16.59 | 0.15 | 0.91% | 16.16 | 16.77 | 140754 | 23184.90 | 3.51% | 0.00 |
| 2025-07-03 | 16.40 | 16.44 | 0.09 | 0.55% | 16.19 | 16.62 | 87603 | 14378.72 | 2.19% | 0.00 |
| 2025-07-02 | 16.58 | 16.35 | -0.33 | -1.98% | 16.17 | 16.88 | 112649 | 18521.60 | 2.81% | 0.00 |
| 2025-07-01 | 15.91 | 16.68 | 0.60 | 3.73% | 15.88 | 16.68 | 195605 | 32188.94 | 4.88% | 0.00 |
上证大盘股票行情在线 K线走势图
成都先导(688222)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
