达梦数据(688692)股票行情 达梦数据股票行情 688692股票行情_爱股网
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 |
|---|
| 2025-11-06 | 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 |
| 2025-08-22 | 229.57 | 242.15 | 5.29 | 2.23% | 229.57 | 243.77 | 33320 | 78625.37 | 4.56% | 0.00 |
| 2025-08-21 | 227.81 | 236.86 | 9.05 | 3.97% | 227.81 | 244.36 | 36071 | 84953.66 | 4.93% | 0.00 |
| 2025-08-20 | 230.00 | 227.81 | -20.99 | -8.44% | 222.01 | 232.00 | 45160 | 102690.53 | 6.17% | 0.00 |
| 2025-08-19 | 250.00 | 248.80 | -1.70 | -0.68% | 245.50 | 251.82 | 13223 | 32797.16 | 1.81% | 0.00 |
| 2025-08-18 | 232.89 | 250.50 | 17.60 | 7.56% | 232.66 | 251.90 | 28469 | 69759.81 | 3.89% | 0.00 |
| 2025-08-15 | 229.49 | 232.90 | 3.19 | 1.39% | 228.99 | 234.79 | 13058 | 30177.59 | 1.79% | 0.00 |
| 2025-08-14 | 234.26 | 229.71 | -4.78 | -2.04% | 229.33 | 236.87 | 15053 | 34966.12 | 2.06% | 0.00 |
| 2025-08-13 | 234.70 | 234.49 | -0.04 | -0.02% | 232.60 | 236.33 | 12623 | 29566.95 | 1.73% | 0.00 |
| 2025-08-12 | 237.15 | 234.53 | -2.72 | -1.15% | 231.20 | 237.15 | 14506 | 33890.59 | 1.98% | 0.00 |
| 2025-08-11 | 238.01 | 237.25 | -0.76 | -0.32% | 234.50 | 239.80 | 11473 | 27094.39 | 1.57% | 0.00 |
| 2025-08-08 | 242.10 | 238.01 | -4.49 | -1.85% | 238.01 | 242.85 | 8884 | 21373.86 | 1.21% | 0.00 |
| 2025-08-07 | 245.78 | 242.50 | -2.28 | -0.93% | 241.20 | 245.78 | 8922 | 21655.53 | 1.22% | 0.00 |
| 2025-08-06 | 239.40 | 244.78 | 5.41 | 2.26% | 236.21 | 248.26 | 14434 | 34958.90 | 1.97% | 0.00 |
| 2025-08-05 | 239.20 | 239.37 | -0.03 | -0.01% | 237.15 | 240.50 | 8189 | 19515.39 | 1.12% | 0.00 |
| 2025-08-04 | 237.00 | 239.40 | 1.95 | 0.82% | 235.91 | 242.00 | 10125 | 24265.17 | 1.38% | 0.00 |
| 2025-08-01 | 241.00 | 237.45 | -2.05 | -0.86% | 234.50 | 242.50 | 13159 | 31306.87 | 1.80% | 0.00 |
| 2025-07-31 | 230.30 | 239.50 | 8.62 | 3.73% | 230.30 | 244.66 | 24003 | 57453.09 | 3.28% | 0.00 |
| 2025-07-30 | 233.75 | 230.88 | -2.90 | -1.24% | 229.90 | 234.50 | 8697 | 20173.96 | 1.19% | 0.00 |
| 2025-07-29 | 233.57 | 233.78 | -0.82 | -0.35% | 230.60 | 234.88 | 10157 | 23669.68 | 1.39% | 0.00 |
| 2025-07-28 | 228.25 | 234.60 | 6.62 | 2.90% | 227.95 | 235.70 | 20093 | 46709.80 | 2.75% | 0.00 |
| 2025-07-25 | 228.00 | 227.98 | 0.06 | 0.03% | 225.00 | 228.80 | 11108 | 25178.30 | 1.52% | 0.00 |
| 2025-07-24 | 227.09 | 227.92 | 0.93 | 0.41% | 225.88 | 231.96 | 9518 | 21688.73 | 1.30% | 0.00 |
| 2025-07-23 | 227.99 | 226.99 | -1.00 | -0.44% | 224.66 | 230.30 | 7994 | 18168.93 | 1.09% | 0.00 |
| 2025-07-22 | 230.00 | 227.99 | -1.52 | -0.66% | 226.68 | 235.28 | 16575 | 38317.54 | 2.27% | 0.00 |
| 2025-07-21 | 228.07 | 229.51 | 1.21 | 0.53% | 224.12 | 230.21 | 13223 | 29969.81 | 1.81% | 0.00 |
| 2025-07-18 | 222.98 | 228.30 | 6.24 | 2.81% | 222.00 | 231.49 | 19247 | 43809.43 | 2.63% | 0.00 |
| 2025-07-17 | 221.95 | 222.06 | -0.90 | -0.40% | 220.11 | 225.89 | 10323 | 22956.46 | 1.41% | 0.00 |
| 2025-07-16 | 224.00 | 222.96 | -2.63 | -1.17% | 220.99 | 227.88 | 12316 | 27587.48 | 1.68% | 0.00 |
| 2025-07-15 | 219.98 | 225.59 | 7.54 | 3.46% | 215.06 | 228.50 | 25579 | 57052.43 | 3.50% | 0.00 |
| 2025-07-14 | 218.88 | 218.05 | -1.13 | -0.52% | 216.11 | 220.16 | 6736 | 14729.86 | 0.92% | 0.00 |
| 2025-07-11 | 215.04 | 219.18 | 4.19 | 1.95% | 213.00 | 220.38 | 10487 | 22876.94 | 1.43% | 0.00 |
| 2025-07-10 | 217.00 | 214.99 | -2.81 | -1.29% | 214.13 | 217.00 | 5408 | 11641.74 | 0.74% | 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
