山大地纬(688579)股票行情 山大地纬股票行情 688579股票行情_爱股网
山大地纬(688579)股票行情
山大地纬(688579)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 |
|---|
| 2025-11-06 | 12.13 | 12.07 | -0.06 | -0.49% | 11.93 | 12.16 | 48932 | 5889.99 | 1.22% | 0.00 |
| 2025-11-05 | 12.08 | 12.13 | -0.10 | -0.82% | 11.96 | 12.25 | 62509 | 7562.63 | 1.56% | 0.00 |
| 2025-11-04 | 12.28 | 12.23 | -0.15 | -1.21% | 12.05 | 12.36 | 74118 | 9040.39 | 1.85% | 0.00 |
| 2025-11-03 | 12.48 | 12.38 | -0.14 | -1.12% | 12.25 | 12.59 | 107888 | 13370.09 | 2.70% | 0.00 |
| 2025-10-31 | 11.73 | 12.52 | 0.61 | 5.12% | 11.66 | 12.66 | 183195 | 22528.19 | 4.58% | 0.00 |
| 2025-10-30 | 11.73 | 11.91 | 0.09 | 0.76% | 11.50 | 12.19 | 95563 | 11328.18 | 2.39% | 0.00 |
| 2025-10-29 | 11.70 | 11.82 | 0.15 | 1.29% | 11.62 | 12.10 | 72432 | 8615.03 | 1.81% | 0.00 |
| 2025-10-28 | 11.63 | 11.67 | 0.03 | 0.26% | 11.53 | 11.76 | 40637 | 4745.94 | 1.02% | 0.00 |
| 2025-10-27 | 11.63 | 11.64 | 0.17 | 1.48% | 11.45 | 11.73 | 57260 | 6655.76 | 1.43% | 0.00 |
| 2025-10-24 | 11.43 | 11.47 | 0.11 | 0.97% | 11.35 | 11.60 | 52440 | 6023.44 | 1.31% | 0.00 |
| 2025-10-23 | 11.23 | 11.36 | 0.07 | 0.62% | 11.06 | 11.40 | 40455 | 4528.85 | 1.01% | 50.00 |
| 2025-10-22 | 11.44 | 11.29 | -0.19 | -1.66% | 11.25 | 11.45 | 46043 | 5212.70 | 1.15% | 0.00 |
| 2025-10-21 | 11.08 | 11.48 | 0.40 | 3.61% | 10.98 | 11.86 | 93266 | 10686.91 | 2.33% | 0.00 |
| 2025-10-20 | 10.93 | 11.08 | 0.27 | 2.50% | 10.93 | 11.08 | 41017 | 4515.94 | 1.03% | 0.00 |
| 2025-10-17 | 11.20 | 10.81 | -0.43 | -3.83% | 10.79 | 11.30 | 51871 | 5693.09 | 1.30% | 0.00 |
| 2025-10-16 | 11.42 | 11.24 | -0.24 | -2.09% | 11.16 | 11.46 | 43744 | 4931.28 | 1.09% | 0.00 |
| 2025-10-15 | 11.32 | 11.48 | 0.17 | 1.50% | 11.24 | 11.64 | 50769 | 5816.35 | 1.27% | 46.40 |
| 2025-10-14 | 11.66 | 11.31 | -0.29 | -2.50% | 11.27 | 11.78 | 58952 | 6793.05 | 1.47% | 0.00 |
| 2025-10-13 | 11.23 | 11.60 | 0.14 | 1.22% | 10.86 | 11.68 | 72561 | 8274.83 | 1.81% | 0.00 |
| 2025-10-10 | 11.80 | 11.46 | -0.35 | -2.96% | 11.40 | 11.83 | 64971 | 7508.22 | 1.62% | 0.00 |
| 2025-10-09 | 11.90 | 11.81 | -0.08 | -0.67% | 11.78 | 12.06 | 71951 | 8579.63 | 1.80% | 0.00 |
| 2025-09-30 | 11.77 | 11.89 | 0.14 | 1.19% | 11.74 | 12.15 | 57168 | 6834.43 | 1.43% | 0.00 |
| 2025-09-29 | 11.60 | 11.75 | 0.21 | 1.82% | 11.31 | 11.86 | 58901 | 6848.22 | 1.47% | 0.00 |
| 2025-09-26 | 11.66 | 11.54 | -0.23 | -1.95% | 11.53 | 11.88 | 69477 | 8108.44 | 1.74% | 0.00 |
| 2025-09-25 | 11.60 | 11.77 | 0.10 | 0.86% | 11.59 | 12.05 | 65368 | 7762.90 | 1.63% | 0.00 |
| 2025-09-24 | 11.37 | 11.67 | 0.31 | 2.73% | 11.28 | 11.69 | 61118 | 7055.56 | 1.53% | 0.00 |
| 2025-09-23 | 11.85 | 11.36 | -0.46 | -3.89% | 11.10 | 11.88 | 107962 | 12242.18 | 2.70% | 0.00 |
| 2025-09-22 | 11.91 | 11.82 | 0.00 | 0.00% | 11.75 | 12.03 | 73544 | 8734.26 | 1.84% | 0.00 |
| 2025-09-19 | 12.11 | 11.82 | -0.29 | -2.39% | 11.71 | 12.29 | 68396 | 8170.25 | 1.71% | 0.00 |
| 2025-09-18 | 12.33 | 12.11 | -0.21 | -1.70% | 12.05 | 12.70 | 97497 | 12032.99 | 2.44% | 0.00 |
| 2025-09-17 | 12.30 | 12.32 | 0.00 | 0.00% | 12.20 | 12.43 | 50686 | 6236.41 | 1.27% | 0.00 |
| 2025-09-16 | 12.18 | 12.32 | 0.11 | 0.90% | 12.12 | 12.35 | 38806 | 4750.03 | 0.97% | 0.00 |
| 2025-09-15 | 12.48 | 12.21 | -0.34 | -2.71% | 12.15 | 12.60 | 68241 | 8410.75 | 1.71% | 0.00 |
| 2025-09-12 | 12.57 | 12.55 | -0.01 | -0.08% | 12.41 | 13.00 | 87513 | 11130.86 | 2.19% | 0.00 |
| 2025-09-11 | 12.09 | 12.56 | 0.56 | 4.67% | 11.82 | 12.77 | 110882 | 13780.22 | 2.77% | 0.00 |
| 2025-09-10 | 11.96 | 12.00 | -0.05 | -0.41% | 11.90 | 12.24 | 53547 | 6465.42 | 1.34% | 0.00 |
| 2025-09-09 | 12.07 | 12.05 | -0.02 | -0.17% | 11.92 | 12.37 | 64869 | 7868.16 | 1.62% | 0.00 |
| 2025-09-08 | 11.84 | 12.07 | 0.23 | 1.94% | 11.71 | 12.10 | 64930 | 7742.18 | 1.62% | 0.00 |
| 2025-09-05 | 11.74 | 11.84 | 0.07 | 0.59% | 11.51 | 11.87 | 87912 | 10288.33 | 2.20% | 0.00 |
| 2025-09-04 | 12.00 | 11.77 | -0.18 | -1.51% | 11.57 | 12.21 | 78807 | 9413.95 | 1.97% | 0.00 |
| 2025-09-03 | 12.46 | 11.95 | -0.48 | -3.86% | 11.88 | 12.51 | 65943 | 8038.25 | 1.65% | 0.00 |
| 2025-09-02 | 13.04 | 12.43 | -0.66 | -5.04% | 12.32 | 13.07 | 103504 | 12972.06 | 2.59% | 0.00 |
| 2025-09-01 | 13.16 | 13.09 | 0.03 | 0.23% | 12.81 | 13.24 | 94523 | 12303.51 | 2.36% | 0.00 |
| 2025-08-29 | 13.20 | 13.06 | -0.14 | -1.06% | 12.90 | 13.22 | 88494 | 11520.60 | 2.21% | 0.00 |
| 2025-08-28 | 12.73 | 13.20 | 0.50 | 3.94% | 12.63 | 13.25 | 158661 | 20535.09 | 3.97% | 0.00 |
| 2025-08-27 | 13.10 | 12.70 | -0.24 | -1.85% | 12.69 | 13.37 | 144395 | 18883.01 | 3.61% | 0.00 |
| 2025-08-26 | 12.90 | 12.94 | -0.06 | -0.46% | 12.86 | 13.20 | 101014 | 13157.86 | 2.53% | 0.00 |
| 2025-08-25 | 13.17 | 13.00 | 0.25 | 1.96% | 12.91 | 13.55 | 202405 | 26644.86 | 5.06% | 0.00 |
| 2025-08-22 | 12.62 | 12.75 | 0.01 | 0.08% | 12.60 | 12.84 | 88023 | 11195.36 | 2.20% | 0.00 |
| 2025-08-21 | 13.39 | 12.74 | -0.17 | -1.32% | 12.67 | 13.39 | 128948 | 16658.94 | 3.22% | 0.00 |
| 2025-08-20 | 12.90 | 12.91 | -0.03 | -0.23% | 12.68 | 12.97 | 109021 | 13983.20 | 2.73% | 0.00 |
| 2025-08-19 | 13.58 | 12.94 | -0.64 | -4.71% | 12.80 | 13.58 | 257851 | 33833.15 | 6.45% | 0.00 |
| 2025-08-18 | 11.66 | 13.58 | 1.96 | 16.87% | 11.64 | 13.88 | 360466 | 46153.16 | 9.01% | 17.23 |
| 2025-08-15 | 11.52 | 11.62 | 0.17 | 1.48% | 11.50 | 11.70 | 58869 | 6846.65 | 1.47% | 0.00 |
| 2025-08-14 | 11.80 | 11.45 | -0.33 | -2.80% | 11.45 | 11.94 | 74904 | 8758.03 | 1.87% | 0.00 |
| 2025-08-13 | 11.84 | 11.78 | -0.08 | -0.67% | 11.72 | 11.91 | 58676 | 6930.81 | 1.47% | 0.00 |
| 2025-08-12 | 11.91 | 11.86 | -0.08 | -0.67% | 11.69 | 11.93 | 53815 | 6354.50 | 1.35% | 0.00 |
| 2025-08-11 | 11.66 | 11.94 | 0.24 | 2.05% | 11.60 | 12.12 | 72963 | 8667.14 | 1.82% | 0.00 |
| 2025-08-08 | 11.90 | 11.70 | -0.30 | -2.50% | 11.61 | 11.97 | 77745 | 9104.67 | 1.94% | 0.00 |
| 2025-08-07 | 12.24 | 12.00 | -0.19 | -1.56% | 11.98 | 12.32 | 81202 | 9832.46 | 2.03% | 0.00 |
| 2025-08-06 | 11.86 | 12.19 | 0.25 | 2.09% | 11.86 | 12.21 | 89896 | 10882.56 | 2.25% | 0.00 |
| 2025-08-05 | 11.91 | 11.94 | 0.03 | 0.25% | 11.75 | 12.09 | 58236 | 6911.19 | 1.46% | 0.00 |
| 2025-08-04 | 11.65 | 11.91 | 0.13 | 1.10% | 11.61 | 11.92 | 63266 | 7442.23 | 1.58% | 0.00 |
| 2025-08-01 | 11.66 | 11.78 | 0.26 | 2.26% | 11.47 | 11.90 | 86292 | 10092.44 | 2.16% | 0.00 |
| 2025-07-31 | 11.50 | 11.52 | 0.02 | 0.17% | 11.47 | 11.77 | 95815 | 11165.68 | 2.40% | 0.00 |
| 2025-07-30 | 11.95 | 11.50 | -0.51 | -4.25% | 11.42 | 11.95 | 138088 | 16076.55 | 3.45% | 0.00 |
| 2025-07-29 | 12.01 | 12.01 | 0.01 | 0.08% | 11.71 | 12.02 | 79786 | 9471.87 | 1.99% | 0.00 |
| 2025-07-28 | 12.10 | 12.00 | -0.09 | -0.74% | 11.87 | 12.10 | 54292 | 6486.61 | 1.36% | 0.00 |
| 2025-07-25 | 12.13 | 12.09 | 0.09 | 0.75% | 11.95 | 12.16 | 67430 | 8132.61 | 1.69% | 0.00 |
| 2025-07-24 | 12.15 | 12.00 | -0.17 | -1.40% | 11.95 | 12.27 | 84895 | 10224.37 | 2.12% | 0.00 |
| 2025-07-23 | 12.30 | 12.17 | -0.07 | -0.57% | 12.15 | 12.37 | 64221 | 7850.69 | 1.61% | 0.00 |
| 2025-07-22 | 12.40 | 12.24 | 0.02 | 0.16% | 12.11 | 12.42 | 88379 | 10826.02 | 2.21% | 0.00 |
| 2025-07-21 | 12.04 | 12.22 | 0.06 | 0.49% | 12.04 | 12.30 | 76706 | 9339.76 | 1.92% | 0.00 |
| 2025-07-18 | 11.87 | 12.16 | 0.30 | 2.53% | 11.75 | 12.21 | 119570 | 14335.84 | 2.99% | 0.00 |
| 2025-07-17 | 11.86 | 11.86 | -0.02 | -0.17% | 11.79 | 11.99 | 74388 | 8835.79 | 1.86% | 0.20 |
| 2025-07-16 | 12.09 | 11.88 | -0.21 | -1.74% | 11.77 | 12.10 | 87898 | 10455.59 | 2.20% | 0.00 |
| 2025-07-15 | 11.96 | 12.09 | -0.02 | -0.17% | 11.54 | 12.15 | 188412 | 22360.29 | 4.71% | 0.00 |
| 2025-07-14 | 12.36 | 12.11 | -0.22 | -1.78% | 11.73 | 12.89 | 243210 | 29665.01 | 6.08% | 0.00 |
| 2025-07-11 | 11.71 | 12.33 | 0.58 | 4.94% | 11.51 | 12.58 | 172886 | 20952.74 | 4.32% | 0.00 |
| 2025-07-10 | 11.85 | 11.75 | -0.16 | -1.34% | 11.60 | 11.89 | 87475 | 10252.28 | 2.19% | 33.00 |
上证大盘股票行情在线 K线走势图
山大地纬(688579)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
