达梦数据(688692)股票行情
达梦数据(688692)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 |
|---|
| 2025-12-22 | 263.46 | 259.33 | -4.62 | -1.75% | 258.02 | 264.98 | 8352 | 21787.42 | 1.14% | 0.00 |
| 2025-12-19 | 261.15 | 263.95 | 2.80 | 1.07% | 261.15 | 264.50 | 5234 | 13778.52 | 0.72% | 0.00 |
| 2025-12-18 | 264.00 | 261.15 | -4.15 | -1.56% | 261.00 | 265.89 | 5980 | 15747.92 | 0.82% | 0.00 |
| 2025-12-17 | 266.76 | 265.30 | -1.46 | -0.55% | 260.22 | 266.76 | 7497 | 19771.10 | 1.03% | 0.00 |
| 2025-12-16 | 265.95 | 266.76 | 0.10 | 0.04% | 264.20 | 269.46 | 7613 | 20329.06 | 1.04% | 0.00 |
| 2025-12-15 | 267.00 | 266.66 | -3.34 | -1.24% | 264.55 | 268.87 | 8529 | 22739.13 | 1.17% | 0.00 |
| 2025-12-12 | 256.09 | 270.00 | 12.65 | 4.92% | 255.80 | 270.00 | 33412 | 88020.77 | 4.57% | 5.41 |
| 2025-12-11 | 252.69 | 257.35 | 4.66 | 1.84% | 251.41 | 259.68 | 15608 | 40089.67 | 2.13% | 0.00 |
| 2025-12-10 | 250.60 | 252.69 | 2.03 | 0.81% | 246.50 | 253.68 | 6989 | 17477.01 | 0.96% | 0.00 |
| 2025-12-09 | 254.38 | 250.66 | -4.15 | -1.63% | 250.01 | 256.77 | 5814 | 14692.90 | 0.79% | 0.00 |
| 2025-12-08 | 254.00 | 254.81 | 0.75 | 0.30% | 252.00 | 257.49 | 6968 | 17747.30 | 0.95% | 0.00 |
| 2025-12-05 | 251.95 | 254.06 | 2.11 | 0.84% | 251.95 | 255.30 | 4315 | 10944.16 | 0.59% | 0.00 |
| 2025-12-04 | 258.54 | 251.95 | -6.03 | -2.34% | 251.95 | 258.54 | 6553 | 16642.50 | 0.90% | 0.00 |
| 2025-12-03 | 261.60 | 257.98 | -1.73 | -0.67% | 256.21 | 263.56 | 6523 | 16951.94 | 0.89% | 0.00 |
| 2025-12-02 | 260.50 | 259.71 | 0.71 | 0.27% | 255.00 | 261.87 | 10182 | 26351.39 | 1.39% | 0.00 |
| 2025-12-01 | 262.00 | 259.00 | 1.62 | 0.63% | 257.31 | 262.88 | 9165 | 23816.95 | 1.25% | 0.00 |
| 2025-11-28 | 253.90 | 257.38 | 3.69 | 1.45% | 253.78 | 259.49 | 7353 | 18881.16 | 1.01% | 0.00 |
| 2025-11-27 | 253.92 | 253.69 | 0.89 | 0.35% | 252.33 | 256.91 | 4507 | 11494.67 | 0.62% | 0.00 |
| 2025-11-26 | 253.00 | 252.80 | -2.18 | -0.85% | 252.74 | 256.80 | 6034 | 15358.75 | 0.82% | 0.00 |
| 2025-11-25 | 255.50 | 254.98 | 1.09 | 0.43% | 254.12 | 260.27 | 8730 | 22465.28 | 1.19% | 0.00 |
| 2025-11-24 | 248.96 | 253.89 | 7.35 | 2.98% | 244.44 | 255.00 | 8853 | 22168.80 | 1.21% | 0.00 |
| 2025-11-21 | 246.24 | 246.54 | -4.14 | -1.65% | 245.67 | 251.92 | 7377 | 18348.26 | 1.01% | 0.00 |
| 2025-11-20 | 253.69 | 250.68 | -3.01 | -1.19% | 250.38 | 255.79 | 5631 | 14197.79 | 0.77% | 0.00 |
| 2025-11-19 | 255.88 | 253.69 | -2.16 | -0.84% | 251.50 | 257.58 | 6404 | 16296.55 | 0.88% | 0.00 |
| 2025-11-18 | 253.42 | 255.85 | 1.77 | 0.70% | 251.60 | 258.69 | 6889 | 17615.53 | 0.94% | 0.00 |
| 2025-11-17 | 252.00 | 254.08 | 1.29 | 0.51% | 252.00 | 256.79 | 5388 | 13697.78 | 0.74% | 0.00 |
| 2025-11-14 | 258.00 | 252.79 | -7.21 | -2.77% | 252.79 | 259.00 | 7792 | 19900.87 | 1.07% | 0.00 |
| 2025-11-13 | 262.00 | 260.00 | 0.80 | 0.31% | 257.18 | 262.00 | 7862 | 20430.44 | 1.07% | 0.00 |
| 2025-11-12 | 260.01 | 259.20 | -1.88 | -0.72% | 256.66 | 262.00 | 6766 | 17517.06 | 0.93% | 0.00 |
| 2025-11-11 | 267.00 | 261.08 | -3.14 | -1.19% | 258.13 | 267.80 | 9886 | 25970.17 | 1.35% | 0.00 |
| 2025-11-10 | 267.56 | 264.22 | -4.33 | -1.61% | 263.10 | 271.00 | 10111 | 26803.04 | 1.38% | 0.00 |
| 2025-11-07 | 274.66 | 268.55 | -7.95 | -2.88% | 268.10 | 276.00 | 11846 | 31997.74 | 1.62% | 0.00 |
| 2025-11-06 | 269.00 | 276.50 | 6.50 | 2.41% | 265.62 | 278.50 | 16224 | 44279.52 | 2.22% | 0.00 |
| 2025-11-05 | 266.01 | 270.00 | -2.85 | -1.04% | 260.30 | 271.48 | 17724 | 47109.51 | 2.42% | 0.00 |
| 2025-11-04 | 273.00 | 272.85 | -4.44 | -1.60% | 269.70 | 277.95 | 15337 | 41872.40 | 2.10% | 0.00 |
| 2025-11-03 | 282.00 | 277.29 | -4.26 | -1.51% | 268.01 | 284.00 | 29498 | 81198.80 | 4.03% | 0.00 |
| 2025-10-31 | 270.02 | 281.55 | 9.38 | 3.45% | 267.98 | 285.00 | 37313 | 104249.41 | 5.10% | 0.00 |
| 2025-10-30 | 268.50 | 272.17 | 4.90 | 1.83% | 267.47 | 278.59 | 24445 | 66877.48 | 3.34% | 0.00 |
| 2025-10-29 | 265.80 | 267.27 | -2.23 | -0.83% | 263.31 | 272.00 | 17519 | 46600.57 | 2.40% | 0.00 |
| 2025-10-28 | 274.28 | 269.50 | 2.68 | 1.00% | 266.85 | 281.99 | 36878 | 101400.04 | 5.04% | 0.00 |
| 2025-10-27 | 261.24 | 266.82 | 5.89 | 2.26% | 259.33 | 268.87 | 14780 | 38974.67 | 2.02% | 0.00 |
| 2025-10-24 | 250.18 | 260.93 | 10.76 | 4.30% | 250.17 | 261.07 | 17576 | 45193.00 | 2.40% | 0.00 |
| 2025-10-23 | 246.82 | 250.17 | 4.45 | 1.81% | 242.55 | 250.99 | 7548 | 18676.81 | 1.03% | 0.00 |
| 2025-10-22 | 245.05 | 245.72 | -1.86 | -0.75% | 243.30 | 247.20 | 6142 | 15067.34 | 0.84% | 0.00 |
| 2025-10-21 | 245.00 | 247.58 | 1.98 | 0.81% | 244.05 | 248.65 | 7161 | 17678.41 | 0.98% | 0.00 |
| 2025-10-20 | 245.90 | 245.60 | 3.59 | 1.48% | 241.90 | 246.97 | 8415 | 20611.54 | 1.15% | 0.00 |
| 2025-10-17 | 251.47 | 242.01 | -10.09 | -4.00% | 242.00 | 252.98 | 13781 | 33945.21 | 1.88% | 0.00 |
| 2025-10-16 | 255.83 | 252.10 | -5.40 | -2.10% | 251.66 | 258.80 | 14219 | 36142.82 | 1.94% | 0.00 |
| 2025-10-15 | 260.00 | 257.50 | -1.47 | -0.57% | 250.88 | 263.43 | 14549 | 37404.29 | 1.99% | 0.00 |
| 2025-10-14 | 272.28 | 259.57 | -13.00 | -4.77% | 258.01 | 272.88 | 27198 | 71826.85 | 3.72% | 0.00 |
| 2025-10-13 | 263.24 | 272.57 | 15.85 | 6.17% | 263.24 | 292.00 | 45390 | 126474.59 | 6.21% | 2.00 |
| 2025-10-10 | 267.05 | 256.72 | -10.27 | -3.85% | 256.01 | 267.05 | 16239 | 42166.33 | 2.22% | 0.00 |
| 2025-10-09 | 260.15 | 266.99 | 3.46 | 1.31% | 258.20 | 273.35 | 22893 | 60938.52 | 3.13% | 2.00 |
| 2025-09-30 | 255.88 | 263.53 | 9.20 | 3.62% | 255.08 | 267.99 | 16574 | 43580.28 | 2.27% | 0.00 |
| 2025-09-29 | 256.00 | 254.33 | -2.17 | -0.85% | 249.90 | 256.47 | 15974 | 40362.07 | 2.18% | 0.00 |
| 2025-09-26 | 267.58 | 256.50 | -13.50 | -5.00% | 255.88 | 268.98 | 22549 | 58774.71 | 3.08% | 0.00 |
| 2025-09-25 | 264.89 | 270.00 | 5.00 | 1.89% | 262.60 | 274.80 | 17565 | 47503.24 | 2.40% | 0.00 |
| 2025-09-24 | 256.10 | 265.00 | 5.00 | 1.92% | 255.30 | 265.00 | 14676 | 38397.67 | 2.01% | 0.00 |
| 2025-09-23 | 265.50 | 260.00 | -5.00 | -1.89% | 254.00 | 272.58 | 20018 | 52272.02 | 2.74% | 0.00 |
| 2025-09-22 | 266.55 | 265.00 | -1.55 | -0.58% | 261.50 | 267.50 | 15313 | 40433.28 | 2.09% | 0.00 |
| 2025-09-19 | 265.02 | 266.55 | 1.13 | 0.43% | 265.00 | 275.68 | 24040 | 64870.02 | 3.29% | 0.00 |
| 2025-09-18 | 265.15 | 265.42 | -2.58 | -0.96% | 263.50 | 276.00 | 29330 | 79077.55 | 4.01% | 0.00 |
| 2025-09-17 | 264.83 | 268.00 | 3.80 | 1.44% | 262.56 | 269.68 | 14619 | 39085.57 | 2.00% | 0.00 |
| 2025-09-16 | 263.65 | 264.20 | 3.61 | 1.39% | 259.00 | 265.95 | 16671 | 43757.66 | 2.28% | 0.00 |
| 2025-09-15 | 264.00 | 260.59 | -5.44 | -2.04% | 258.20 | 267.25 | 20271 | 53031.10 | 2.77% | 0.00 |
| 2025-09-12 | 275.00 | 266.03 | -10.97 | -3.96% | 266.03 | 275.00 | 30202 | 81358.81 | 4.13% | 0.00 |
| 2025-09-11 | 270.00 | 277.00 | 23.32 | 9.19% | 265.33 | 280.10 | 44316 | 121190.08 | 6.06% | 0.00 |
| 2025-09-10 | 256.55 | 253.68 | 1.88 | 0.75% | 251.24 | 257.50 | 17352 | 44140.31 | 2.37% | 0.00 |
| 2025-09-09 | 253.26 | 251.80 | -1.10 | -0.43% | 250.00 | 257.99 | 14874 | 37785.21 | 2.03% | 0.00 |
| 2025-09-08 | 258.48 | 252.90 | -5.11 | -1.98% | 250.61 | 258.60 | 19231 | 48602.20 | 2.63% | 0.00 |
| 2025-09-05 | 255.05 | 258.01 | 1.71 | 0.67% | 249.30 | 259.23 | 22387 | 56985.48 | 3.06% | 0.00 |
| 2025-09-04 | 267.51 | 256.30 | -12.51 | -4.65% | 246.00 | 269.90 | 30135 | 77521.41 | 4.12% | 0.00 |
| 2025-09-03 | 276.00 | 268.81 | -10.87 | -3.89% | 268.60 | 279.50 | 22209 | 60655.18 | 3.04% | 0.00 |
| 2025-09-02 | 276.43 | 279.68 | 1.88 | 0.68% | 267.50 | 283.56 | 35555 | 97887.90 | 4.86% | 0.00 |
| 2025-09-01 | 290.00 | 277.80 | -8.19 | -2.86% | 274.78 | 292.00 | 29617 | 82870.17 | 4.05% | 0.00 |
| 2025-08-29 | 263.99 | 285.99 | 26.95 | 10.40% | 261.08 | 296.00 | 50949 | 139285.06 | 6.97% | 0.00 |
| 2025-08-28 | 256.90 | 259.04 | 11.97 | 4.84% | 250.02 | 262.83 | 42734 | 109908.41 | 5.84% | 0.00 |
| 2025-08-27 | 242.56 | 247.07 | 4.51 | 1.86% | 242.56 | 258.36 | 34655 | 87121.36 | 4.74% | 0.00 |
| 2025-08-26 | 241.90 | 242.56 | 0.44 | 0.18% | 238.00 | 245.00 | 20755 | 50019.51 | 2.84% | 0.00 |
| 2025-08-25 | 246.00 | 242.12 | -0.03 | -0.01% | 238.55 | 249.60 | 27801 | 67592.69 | 3.80% | 0.00 |
上证大盘股票行情在线 K线走势图
达梦数据(688692)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
