ST特信(000070)股票行情
ST特信(000070)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 |
|---|
| 2025-06-17 | 7.18 | 7.40 | 0.23 | 3.21% | 7.12 | 7.46 | 228240 | 16665.37 | 2.57% |
| 2025-06-16 | 7.14 | 7.17 | 0.01 | 0.14% | 7.12 | 7.27 | 120642 | 8681.43 | 1.36% |
| 2025-06-13 | 7.17 | 7.16 | -0.04 | -0.56% | 7.06 | 7.27 | 170325 | 12216.28 | 1.92% |
| 2025-06-12 | 7.12 | 7.20 | 0.07 | 0.98% | 7.11 | 7.31 | 156938 | 11319.20 | 1.77% |
| 2025-06-11 | 7.01 | 7.13 | 0.08 | 1.13% | 7.01 | 7.18 | 117995 | 8384.79 | 1.33% |
| 2025-06-10 | 7.03 | 7.05 | 0.01 | 0.14% | 6.93 | 7.17 | 148929 | 10501.98 | 1.68% |
| 2025-06-09 | 7.05 | 7.04 | 0.00 | 0.00% | 7.02 | 7.18 | 140451 | 9969.13 | 1.58% |
| 2025-06-06 | 6.85 | 7.04 | 0.19 | 2.77% | 6.82 | 7.09 | 158071 | 11021.24 | 1.78% |
| 2025-06-05 | 6.81 | 6.85 | 0.02 | 0.29% | 6.78 | 6.92 | 142209 | 9721.66 | 1.60% |
| 2025-06-04 | 6.68 | 6.83 | 0.17 | 2.55% | 6.68 | 6.88 | 148431 | 10115.52 | 1.67% |
| 2025-06-03 | 6.61 | 6.66 | 0.06 | 0.91% | 6.60 | 6.71 | 99648 | 6637.64 | 1.12% |
| 2025-05-30 | 6.57 | 6.60 | 0.03 | 0.46% | 6.52 | 6.61 | 81320 | 5343.14 | 0.92% |
| 2025-05-29 | 6.43 | 6.57 | 0.13 | 2.02% | 6.43 | 6.58 | 76194 | 4969.05 | 0.86% |
| 2025-05-28 | 6.49 | 6.44 | -0.04 | -0.62% | 6.42 | 6.53 | 79668 | 5145.31 | 0.90% |
| 2025-05-27 | 6.53 | 6.48 | -0.07 | -1.07% | 6.44 | 6.58 | 89060 | 5766.61 | 1.00% |
| 2025-05-26 | 6.52 | 6.55 | 0.05 | 0.77% | 6.51 | 6.63 | 71597 | 4696.44 | 0.81% |
| 2025-05-23 | 6.61 | 6.50 | -0.11 | -1.66% | 6.50 | 6.65 | 81114 | 5342.40 | 0.91% |
| 2025-05-22 | 6.62 | 6.61 | -0.04 | -0.60% | 6.58 | 6.68 | 70092 | 4642.99 | 0.79% |
| 2025-05-21 | 6.61 | 6.65 | 0.03 | 0.45% | 6.58 | 6.67 | 72460 | 4804.28 | 0.82% |
| 2025-05-20 | 6.62 | 6.62 | -0.02 | -0.30% | 6.58 | 6.84 | 178007 | 11948.26 | 2.00% |
| 2025-05-19 | 6.51 | 6.64 | 0.21 | 3.27% | 6.47 | 6.66 | 167256 | 11008.11 | 1.88% |
| 2025-05-16 | 6.41 | 6.43 | 0.03 | 0.47% | 6.38 | 6.45 | 56512 | 3625.75 | 0.64% |
| 2025-05-15 | 6.43 | 6.40 | 0.00 | 0.00% | 6.40 | 6.57 | 104656 | 6776.44 | 1.18% |
| 2025-05-14 | 6.40 | 6.40 | -0.02 | -0.31% | 6.36 | 6.45 | 91725 | 5874.91 | 1.03% |
| 2025-05-13 | 6.58 | 6.42 | -0.13 | -1.98% | 6.39 | 6.59 | 143849 | 9309.06 | 1.62% |
| 2025-05-12 | 6.40 | 6.55 | 0.20 | 3.15% | 6.35 | 6.66 | 162832 | 10572.53 | 1.83% |
| 2025-05-09 | 6.29 | 6.35 | 0.08 | 1.28% | 6.28 | 6.39 | 121762 | 7722.97 | 1.37% |
| 2025-05-08 | 6.25 | 6.27 | 0.02 | 0.32% | 6.24 | 6.38 | 115120 | 7259.57 | 1.30% |
| 2025-05-07 | 6.27 | 6.25 | 0.03 | 0.48% | 6.23 | 6.43 | 138408 | 8741.89 | 1.56% |
| 2025-05-06 | 6.08 | 6.22 | 0.17 | 2.81% | 6.03 | 6.24 | 119958 | 7384.11 | 1.35% |
| 2025-04-30 | 6.03 | 6.05 | 0.02 | 0.33% | 6.01 | 6.08 | 80400 | 4859.45 | 0.90% |
| 2025-04-29 | 6.02 | 6.03 | -0.06 | -0.99% | 5.93 | 6.13 | 96054 | 5787.54 | 1.08% |
| 2025-04-28 | 6.10 | 6.09 | 0.00 | 0.00% | 6.04 | 6.15 | 84926 | 5177.66 | 0.96% |
| 2025-04-25 | 5.98 | 6.09 | 0.11 | 1.84% | 5.98 | 6.15 | 83647 | 5088.16 | 0.94% |
| 2025-04-24 | 6.02 | 5.98 | -0.04 | -0.66% | 5.95 | 6.03 | 82422 | 4937.51 | 0.93% |
| 2025-04-23 | 6.00 | 6.02 | -0.03 | -0.50% | 5.98 | 6.07 | 122458 | 7382.79 | 1.38% |
| 2025-04-22 | 5.95 | 6.05 | 0.20 | 3.42% | 5.95 | 6.14 | 227897 | 13879.65 | 2.56% |
| 2025-04-21 | 5.85 | 5.85 | -0.04 | -0.68% | 5.78 | 5.94 | 94371 | 5510.10 | 1.06% |
| 2025-04-18 | 5.84 | 5.89 | 0.04 | 0.68% | 5.82 | 5.92 | 80744 | 4751.51 | 0.91% |
| 2025-04-17 | 5.66 | 5.85 | 0.14 | 2.45% | 5.66 | 5.92 | 121554 | 7088.79 | 1.37% |
| 2025-04-16 | 5.67 | 5.71 | 0.03 | 0.53% | 5.63 | 5.75 | 94645 | 5389.92 | 1.07% |
| 2025-04-15 | 5.68 | 5.68 | 0.00 | 0.00% | 5.66 | 5.79 | 95146 | 5432.98 | 1.07% |
| 2025-04-14 | 5.71 | 5.68 | 0.03 | 0.53% | 5.64 | 5.78 | 115168 | 6570.14 | 1.30% |
| 2025-04-11 | 5.32 | 5.65 | 0.27 | 5.02% | 5.32 | 5.65 | 126885 | 6975.26 | 1.43% |
| 2025-04-10 | 5.29 | 5.38 | 0.14 | 2.67% | 5.29 | 5.44 | 145812 | 7817.29 | 1.64% |
| 2025-04-09 | 5.20 | 5.24 | -0.06 | -1.13% | 5.04 | 5.29 | 274278 | 14091.46 | 3.09% |
| 2025-04-08 | 5.30 | 5.30 | -0.28 | -5.02% | 5.30 | 5.38 | 110500 | 5861.81 | 1.24% |
| 2025-04-07 | 5.58 | 5.58 | -0.29 | -4.94% | 5.58 | 5.58 | 24529 | 1368.72 | 0.28% |
| 2025-04-03 | 5.87 | 5.87 | -0.04 | -0.68% | 5.84 | 5.93 | 53331 | 3135.61 | 0.60% |
| 2025-04-02 | 5.85 | 5.91 | 0.07 | 1.20% | 5.84 | 5.93 | 65680 | 3867.93 | 0.74% |
| 2025-04-01 | 5.82 | 5.84 | 0.03 | 0.52% | 5.82 | 5.90 | 75239 | 4411.69 | 0.85% |
| 2025-03-31 | 5.79 | 5.81 | -0.05 | -0.85% | 5.76 | 5.88 | 89353 | 5187.75 | 1.01% |
| 2025-03-28 | 6.09 | 5.86 | -0.21 | -3.46% | 5.86 | 6.09 | 108163 | 6434.87 | 1.22% |
| 2025-03-27 | 6.11 | 6.07 | -0.07 | -1.14% | 6.05 | 6.14 | 79938 | 4862.38 | 0.90% |
| 2025-03-26 | 6.11 | 6.14 | 0.03 | 0.49% | 6.04 | 6.14 | 75069 | 4579.42 | 0.84% |
| 2025-03-25 | 6.01 | 6.11 | 0.11 | 1.83% | 5.99 | 6.15 | 97805 | 5957.02 | 1.10% |
| 2025-03-24 | 6.16 | 6.00 | -0.16 | -2.60% | 5.92 | 6.17 | 146588 | 8840.99 | 1.65% |
| 2025-03-21 | 6.18 | 6.16 | -0.03 | -0.48% | 6.13 | 6.22 | 94814 | 5847.65 | 1.07% |
| 2025-03-20 | 6.28 | 6.19 | -0.11 | -1.75% | 6.17 | 6.31 | 137366 | 8549.68 | 1.55% |
| 2025-03-19 | 6.42 | 6.30 | -0.14 | -2.17% | 6.28 | 6.43 | 115217 | 7298.56 | 1.30% |
| 2025-03-18 | 6.40 | 6.44 | 0.06 | 0.94% | 6.36 | 6.47 | 111454 | 7145.25 | 1.25% |
| 2025-03-17 | 6.41 | 6.38 | -0.03 | -0.47% | 6.33 | 6.44 | 100850 | 6434.17 | 1.13% |
| 2025-03-14 | 6.37 | 6.41 | 0.01 | 0.16% | 6.35 | 6.46 | 115698 | 7407.00 | 1.30% |
| 2025-03-13 | 6.50 | 6.40 | -0.08 | -1.23% | 6.29 | 6.51 | 155581 | 9919.76 | 1.75% |
| 2025-03-12 | 6.45 | 6.48 | 0.04 | 0.62% | 6.45 | 6.55 | 100777 | 6544.36 | 1.13% |
| 2025-03-11 | 6.46 | 6.44 | -0.02 | -0.31% | 6.38 | 6.46 | 86895 | 5571.79 | 0.98% |
| 2025-03-10 | 6.40 | 6.46 | 0.00 | 0.00% | 6.37 | 6.50 | 81077 | 5219.35 | 0.91% |
| 2025-03-07 | 6.67 | 6.46 | -0.21 | -3.15% | 6.40 | 6.67 | 180018 | 11763.05 | 2.03% |
| 2025-03-06 | 6.61 | 6.67 | 0.07 | 1.06% | 6.56 | 6.70 | 139931 | 9278.01 | 1.57% |
| 2025-03-05 | 6.51 | 6.60 | 0.12 | 1.85% | 6.48 | 6.62 | 140294 | 9204.41 | 1.58% |
| 2025-03-04 | 6.42 | 6.48 | 0.09 | 1.41% | 6.38 | 6.50 | 93003 | 5998.80 | 1.05% |
| 2025-03-03 | 6.42 | 6.39 | -0.01 | -0.16% | 6.36 | 6.49 | 123637 | 7925.84 | 1.39% |
| 2025-02-28 | 6.46 | 6.40 | -0.11 | -1.69% | 6.31 | 6.52 | 206804 | 13257.87 | 2.33% |
| 2025-02-27 | 6.63 | 6.51 | -0.12 | -1.81% | 6.44 | 6.75 | 232407 | 15249.19 | 2.62% |
| 2025-02-26 | 6.55 | 6.63 | 0.08 | 1.22% | 6.51 | 6.73 | 211486 | 14000.50 | 2.38% |
| 2025-02-25 | 6.36 | 6.55 | 0.06 | 0.92% | 6.33 | 6.78 | 302060 | 19798.44 | 3.40% |
| 2025-02-24 | 6.28 | 6.49 | 0.24 | 3.84% | 6.25 | 6.56 | 337736 | 22001.00 | 3.80% |
| 2025-02-21 | 6.21 | 6.25 | 0.03 | 0.48% | 6.16 | 6.36 | 201142 | 12583.80 | 2.26% |
| 2025-02-20 | 6.10 | 6.22 | 0.16 | 2.64% | 6.08 | 6.29 | 207267 | 12878.12 | 2.33% |
| 2025-02-19 | 5.94 | 6.06 | 0.14 | 2.36% | 5.93 | 6.06 | 110243 | 6611.18 | 1.24% |
深证大盘股票行情在线 K线走势图
