ST中迪(000609)股票行情
ST中迪(000609)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 |
|---|
| 2025-08-01 | 3.17 | 3.26 | 0.08 | 2.52% | 3.15 | 3.26 | 61195 | 1965.00 | 2.10% |
| 2025-07-31 | 3.15 | 3.18 | 0.03 | 0.95% | 3.13 | 3.24 | 96563 | 3073.42 | 3.32% |
| 2025-07-30 | 3.16 | 3.15 | 0.01 | 0.32% | 3.12 | 3.16 | 41361 | 1296.74 | 1.42% |
| 2025-07-29 | 3.15 | 3.14 | -0.01 | -0.32% | 3.13 | 3.17 | 53929 | 1694.51 | 1.85% |
| 2025-07-28 | 3.16 | 3.15 | -0.02 | -0.63% | 3.12 | 3.17 | 47524 | 1493.72 | 1.63% |
| 2025-07-25 | 3.16 | 3.17 | 0.01 | 0.32% | 3.15 | 3.19 | 35602 | 1125.21 | 1.22% |
| 2025-07-24 | 3.11 | 3.16 | 0.05 | 1.61% | 3.11 | 3.18 | 50496 | 1592.32 | 1.73% |
| 2025-07-23 | 3.16 | 3.11 | -0.05 | -1.58% | 3.10 | 3.17 | 56112 | 1754.36 | 1.93% |
| 2025-07-22 | 3.18 | 3.16 | -0.02 | -0.63% | 3.13 | 3.21 | 74710 | 2364.73 | 2.57% |
| 2025-07-21 | 3.20 | 3.18 | -0.04 | -1.24% | 3.17 | 3.26 | 101864 | 3261.57 | 3.50% |
| 2025-07-18 | 3.33 | 3.22 | -0.08 | -2.42% | 3.22 | 3.41 | 97099 | 3195.15 | 3.34% |
| 2025-07-17 | 3.25 | 3.30 | 0.06 | 1.85% | 3.23 | 3.36 | 154971 | 5097.86 | 5.32% |
| 2025-07-16 | 3.10 | 3.24 | 0.15 | 4.85% | 3.09 | 3.24 | 118690 | 3792.55 | 4.08% |
| 2025-07-15 | 3.10 | 3.09 | -0.01 | -0.32% | 3.00 | 3.12 | 136544 | 4164.97 | 4.69% |
| 2025-07-14 | 3.08 | 3.10 | 0.02 | 0.65% | 3.08 | 3.14 | 82499 | 2559.35 | 2.83% |
| 2025-07-11 | 3.15 | 3.08 | -0.06 | -1.91% | 3.07 | 3.15 | 91543 | 2838.93 | 3.15% |
| 2025-07-10 | 3.15 | 3.14 | 0.01 | 0.32% | 3.13 | 3.18 | 74460 | 2345.02 | 2.56% |
| 2025-07-09 | 3.13 | 3.13 | 0.01 | 0.32% | 3.10 | 3.23 | 114990 | 3628.29 | 3.95% |
| 2025-07-08 | 3.11 | 3.12 | 0.00 | 0.00% | 3.06 | 3.15 | 128107 | 3982.77 | 4.40% |
| 2025-07-07 | 3.12 | 3.12 | -0.01 | -0.32% | 3.10 | 3.16 | 80610 | 2519.31 | 2.77% |
| 2025-07-04 | 3.22 | 3.13 | -0.11 | -3.40% | 3.10 | 3.25 | 140928 | 4474.98 | 4.84% |
| 2025-07-03 | 3.28 | 3.24 | -0.04 | -1.22% | 3.23 | 3.30 | 96177 | 3135.20 | 3.30% |
| 2025-07-02 | 3.35 | 3.28 | -0.07 | -2.09% | 3.23 | 3.35 | 120005 | 3917.57 | 4.12% |
| 2025-07-01 | 3.33 | 3.35 | 0.00 | 0.00% | 3.33 | 3.42 | 81272 | 2737.31 | 2.79% |
| 2025-06-30 | 3.28 | 3.35 | 0.08 | 2.45% | 3.26 | 3.42 | 119229 | 4004.89 | 4.10% |
| 2025-06-27 | 3.28 | 3.27 | -0.02 | -0.61% | 3.26 | 3.37 | 96914 | 3199.52 | 3.33% |
| 2025-06-26 | 3.22 | 3.29 | 0.08 | 2.49% | 3.21 | 3.34 | 118895 | 3881.79 | 4.08% |
| 2025-06-25 | 3.32 | 3.21 | -0.12 | -3.60% | 3.19 | 3.33 | 138469 | 4504.42 | 4.76% |
| 2025-06-24 | 3.30 | 3.33 | 0.06 | 1.83% | 3.30 | 3.43 | 112416 | 3774.69 | 3.86% |
| 2025-06-23 | 3.18 | 3.27 | 0.07 | 2.19% | 3.15 | 3.27 | 69170 | 2228.45 | 2.38% |
| 2025-06-20 | 3.20 | 3.20 | 0.01 | 0.31% | 3.11 | 3.25 | 113383 | 3634.65 | 3.90% |
| 2025-06-19 | 3.34 | 3.19 | -0.13 | -3.92% | 3.16 | 3.39 | 135696 | 4421.60 | 4.66% |
| 2025-06-18 | 3.40 | 3.32 | -0.10 | -2.92% | 3.25 | 3.40 | 160377 | 5288.08 | 5.51% |
| 2025-06-17 | 3.42 | 3.42 | 0.00 | 0.00% | 3.39 | 3.53 | 133192 | 4595.24 | 4.58% |
| 2025-06-16 | 3.49 | 3.42 | -0.07 | -2.01% | 3.42 | 3.55 | 137219 | 4757.94 | 4.71% |
| 2025-06-13 | 3.51 | 3.49 | -0.01 | -0.29% | 3.37 | 3.62 | 211559 | 7403.57 | 7.27% |
| 2025-06-12 | 3.60 | 3.50 | -0.04 | -1.13% | 3.45 | 3.72 | 383216 | 13820.28 | 13.17% |
| 2025-06-11 | 3.54 | 3.54 | 0.17 | 5.04% | 3.41 | 3.54 | 104967 | 3707.71 | 3.61% |
| 2025-06-09 | 3.24 | 3.37 | 0.16 | 4.98% | 3.22 | 3.37 | 143768 | 4773.78 | 4.94% |
| 2025-06-06 | 3.19 | 3.21 | 0.02 | 0.63% | 3.16 | 3.30 | 168181 | 5431.37 | 5.78% |
| 2025-06-05 | 3.22 | 3.19 | -0.13 | -3.92% | 3.15 | 3.29 | 212989 | 6815.08 | 7.32% |
| 2025-06-04 | 3.29 | 3.32 | 0.03 | 0.91% | 3.29 | 3.45 | 134356 | 4518.82 | 4.62% |
| 2025-06-03 | 3.35 | 3.29 | -0.10 | -2.95% | 3.23 | 3.42 | 188592 | 6265.89 | 6.48% |
| 2025-05-30 | 3.37 | 3.39 | 0.01 | 0.30% | 3.21 | 3.55 | 347617 | 11631.50 | 11.94% |
| 2025-05-29 | 3.27 | 3.38 | 0.16 | 4.97% | 3.25 | 3.38 | 227024 | 7623.05 | 7.80% |
| 2025-05-28 | 3.11 | 3.22 | 0.15 | 4.89% | 3.11 | 3.22 | 225381 | 7185.62 | 7.74% |
| 2025-05-27 | 3.13 | 3.07 | -0.01 | -0.32% | 3.04 | 3.19 | 201167 | 6261.85 | 6.91% |
| 2025-05-26 | 2.95 | 3.08 | 0.15 | 5.12% | 2.95 | 3.08 | 232421 | 7042.06 | 7.99% |
| 2025-05-23 | 2.97 | 2.93 | -0.15 | -4.87% | 2.93 | 3.04 | 293077 | 8678.61 | 10.07% |
| 2025-05-22 | 3.21 | 3.08 | -0.16 | -4.94% | 3.08 | 3.21 | 271981 | 8536.62 | 9.34% |
| 2025-05-21 | 3.13 | 3.24 | 0.15 | 4.85% | 3.13 | 3.24 | 438619 | 14068.23 | 15.07% |
| 2025-05-20 | 2.93 | 3.09 | 0.15 | 5.10% | 2.85 | 3.09 | 206704 | 6096.22 | 7.10% |
| 2025-05-19 | 3.00 | 2.94 | 0.08 | 2.80% | 2.82 | 3.00 | 415079 | 12154.93 | 14.26% |
| 2025-05-16 | 2.75 | 2.86 | 0.14 | 5.15% | 2.71 | 2.86 | 293744 | 8314.17 | 10.09% |
| 2025-05-15 | 2.84 | 2.72 | -0.01 | -0.37% | 2.68 | 2.86 | 263393 | 7314.83 | 9.05% |
| 2025-05-14 | 2.59 | 2.73 | 0.13 | 5.00% | 2.57 | 2.73 | 132235 | 3552.75 | 4.54% |
| 2025-05-13 | 2.53 | 2.60 | 0.06 | 2.36% | 2.48 | 2.65 | 171930 | 4404.97 | 5.91% |
| 2025-05-12 | 2.51 | 2.54 | 0.06 | 2.42% | 2.44 | 2.59 | 133267 | 3354.76 | 4.58% |
| 2025-05-09 | 2.55 | 2.48 | -0.04 | -1.59% | 2.47 | 2.59 | 126358 | 3193.68 | 4.34% |
| 2025-05-08 | 2.52 | 2.52 | -0.03 | -1.18% | 2.50 | 2.60 | 150011 | 3807.95 | 5.15% |
| 2025-05-07 | 2.51 | 2.55 | 0.12 | 4.94% | 2.47 | 2.55 | 166968 | 4221.95 | 5.74% |
| 2025-05-06 | 2.33 | 2.43 | 0.12 | 5.19% | 2.33 | 2.43 | 74737 | 1808.58 | 2.57% |
| 2025-04-30 | 2.30 | 2.31 | 0.01 | 0.43% | 2.30 | 2.40 | 77030 | 1808.68 | 2.65% |
| 2025-04-29 | 2.30 | 2.30 | -0.12 | -4.96% | 2.30 | 2.38 | 123643 | 2866.24 | 4.25% |
| 2025-04-28 | 2.46 | 2.42 | -0.03 | -1.22% | 2.38 | 2.49 | 92754 | 2258.57 | 3.19% |
| 2025-04-25 | 2.51 | 2.45 | -0.05 | -2.00% | 2.44 | 2.53 | 83442 | 2073.94 | 2.87% |
| 2025-04-24 | 2.47 | 2.50 | -0.04 | -1.57% | 2.42 | 2.53 | 150231 | 3714.11 | 5.16% |
| 2025-04-23 | 2.72 | 2.54 | -0.05 | -1.93% | 2.50 | 2.72 | 275275 | 7278.90 | 9.46% |
| 2025-04-22 | 2.52 | 2.59 | 0.12 | 4.86% | 2.52 | 2.59 | 167832 | 4314.29 | 5.77% |
| 2025-04-21 | 2.41 | 2.47 | 0.12 | 5.11% | 2.35 | 2.47 | 68519 | 1672.55 | 2.35% |
| 2025-04-18 | 2.46 | 2.35 | -0.11 | -4.47% | 2.35 | 2.48 | 96332 | 2317.88 | 3.31% |
| 2025-04-17 | 2.39 | 2.46 | 0.09 | 3.80% | 2.36 | 2.49 | 141467 | 3464.27 | 4.86% |
| 2025-04-16 | 2.37 | 2.37 | 0.11 | 4.87% | 2.31 | 2.37 | 49862 | 1178.46 | 1.71% |
| 2025-04-15 | 2.15 | 2.26 | 0.11 | 5.12% | 2.12 | 2.26 | 80166 | 1769.96 | 2.75% |
| 2025-04-14 | 2.08 | 2.15 | 0.06 | 2.87% | 2.07 | 2.19 | 54317 | 1162.52 | 1.87% |
| 2025-04-11 | 2.13 | 2.09 | -0.04 | -1.88% | 2.08 | 2.13 | 38488 | 810.72 | 1.32% |
| 2025-04-10 | 2.11 | 2.13 | 0.02 | 0.95% | 2.11 | 2.20 | 42522 | 917.89 | 1.46% |
| 2025-04-09 | 2.10 | 2.11 | -0.04 | -1.86% | 2.04 | 2.13 | 95052 | 1968.12 | 3.27% |
| 2025-04-08 | 2.15 | 2.15 | -0.11 | -4.87% | 2.15 | 2.25 | 34735 | 748.41 | 1.19% |
| 2025-04-07 | 2.26 | 2.26 | -0.12 | -5.04% | 2.26 | 2.35 | 18986 | 430.32 | 0.65% |
深证大盘股票行情在线 K线走势图
