ST炼石(000697)股票行情
ST炼石(000697)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 |
|---|
| 2025-04-30 | 6.27 | 6.42 | 0.13 | 2.07% | 6.27 | 6.50 | 59428 | 3811.21 | 1.01% |
| 2025-04-29 | 6.19 | 6.29 | 0.02 | 0.32% | 6.19 | 6.41 | 59841 | 3794.61 | 1.01% |
| 2025-04-28 | 6.50 | 6.27 | -0.26 | -3.98% | 6.22 | 6.51 | 110239 | 6984.26 | 1.87% |
| 2025-04-25 | 6.14 | 6.53 | 0.22 | 3.49% | 6.10 | 6.63 | 231977 | 14852.08 | 3.93% |
| 2025-04-24 | 6.31 | 6.31 | -0.33 | -4.97% | 6.31 | 6.58 | 410941 | 26142.69 | 6.95% |
| 2025-04-23 | 6.64 | 6.64 | -0.35 | -5.01% | 6.64 | 6.64 | 20535 | 1363.52 | 0.35% |
| 2025-04-22 | 6.99 | 6.99 | -0.37 | -5.03% | 6.99 | 6.99 | 7333 | 512.58 | 0.12% |
| 2025-04-21 | 7.36 | 7.36 | -0.39 | -5.03% | 7.36 | 7.36 | 9482 | 697.88 | 0.16% |
| 2025-04-17 | 7.52 | 7.75 | -0.17 | -2.15% | 7.51 | 8.02 | 243379 | 18718.19 | 4.32% |
| 2025-04-16 | 8.54 | 7.92 | 0.12 | 1.54% | 7.83 | 8.58 | 324544 | 26596.08 | 5.75% |
| 2025-04-15 | 7.95 | 7.80 | -0.12 | -1.52% | 7.70 | 8.11 | 177649 | 13995.09 | 3.15% |
| 2025-04-14 | 7.80 | 7.92 | -0.05 | -0.63% | 7.80 | 8.04 | 187985 | 14929.26 | 3.33% |
| 2025-04-11 | 7.75 | 7.97 | 0.06 | 0.76% | 7.75 | 8.37 | 365907 | 29438.59 | 6.49% |
| 2025-04-10 | 8.46 | 7.91 | 0.22 | 2.86% | 7.91 | 8.46 | 424992 | 34743.16 | 7.54% |
| 2025-04-09 | 7.33 | 7.69 | 0.70 | 10.01% | 7.25 | 7.69 | 89990 | 6830.96 | 1.60% |
| 2025-04-08 | 7.11 | 6.99 | -0.18 | -2.51% | 6.81 | 7.29 | 141511 | 9949.36 | 2.51% |
| 2025-04-07 | 7.45 | 7.17 | -0.80 | -10.04% | 7.17 | 7.79 | 111799 | 8231.71 | 1.98% |
| 2025-04-03 | 7.90 | 7.97 | 0.01 | 0.13% | 7.85 | 8.08 | 55569 | 4433.92 | 0.99% |
| 2025-04-02 | 8.07 | 7.96 | -0.12 | -1.49% | 7.91 | 8.09 | 68197 | 5456.40 | 1.21% |
| 2025-04-01 | 7.81 | 8.08 | 0.28 | 3.59% | 7.81 | 8.19 | 111091 | 8930.41 | 1.97% |
| 2025-03-31 | 7.94 | 7.80 | -0.21 | -2.62% | 7.65 | 7.99 | 91304 | 7105.83 | 1.62% |
| 2025-03-28 | 8.16 | 8.01 | -0.13 | -1.60% | 8.00 | 8.20 | 77214 | 6226.17 | 1.37% |
| 2025-03-27 | 8.20 | 8.14 | -0.10 | -1.21% | 8.00 | 8.24 | 80673 | 6556.92 | 1.43% |
| 2025-03-26 | 8.16 | 8.24 | -0.01 | -0.12% | 8.16 | 8.34 | 73202 | 6048.63 | 1.30% |
| 2025-03-25 | 8.10 | 8.25 | 0.09 | 1.10% | 8.09 | 8.53 | 128468 | 10728.93 | 2.28% |
| 2025-03-24 | 8.43 | 8.16 | -0.37 | -4.34% | 7.98 | 8.54 | 164496 | 13443.90 | 2.92% |
| 2025-03-21 | 8.48 | 8.53 | 0.00 | 0.00% | 8.39 | 8.68 | 158572 | 13524.51 | 2.81% |
| 2025-03-20 | 8.51 | 8.53 | 0.02 | 0.24% | 8.46 | 8.67 | 147092 | 12602.05 | 2.61% |
| 2025-03-19 | 8.44 | 8.51 | 0.03 | 0.35% | 8.38 | 8.58 | 124912 | 10599.69 | 2.21% |
| 2025-03-18 | 8.59 | 8.48 | -0.12 | -1.40% | 8.43 | 8.64 | 138168 | 11716.85 | 2.45% |
| 2025-03-17 | 8.69 | 8.60 | -0.09 | -1.04% | 8.59 | 8.79 | 190472 | 16529.98 | 3.38% |
| 2025-03-14 | 8.74 | 8.69 | -0.14 | -1.59% | 8.50 | 8.83 | 272279 | 23560.87 | 4.83% |
| 2025-03-13 | 8.71 | 8.83 | 0.12 | 1.38% | 8.59 | 9.04 | 389010 | 34440.00 | 6.90% |
| 2025-03-12 | 9.00 | 8.71 | 0.06 | 0.69% | 8.70 | 9.13 | 562363 | 49816.39 | 9.97% |
| 2025-03-11 | 7.95 | 8.65 | 0.79 | 10.05% | 7.87 | 8.65 | 314857 | 26376.48 | 5.58% |
| 2025-03-10 | 7.65 | 7.86 | 0.10 | 1.29% | 7.65 | 7.90 | 146522 | 11436.64 | 2.60% |
| 2025-03-07 | 7.66 | 7.76 | 0.10 | 1.31% | 7.55 | 7.95 | 227457 | 17754.99 | 4.03% |
| 2025-03-06 | 7.66 | 7.66 | -0.01 | -0.13% | 7.51 | 7.69 | 150199 | 11437.21 | 2.66% |
| 2025-03-05 | 7.82 | 7.67 | -0.18 | -2.29% | 7.63 | 7.90 | 320462 | 24757.98 | 5.68% |
| 2025-03-04 | 7.14 | 7.85 | 0.71 | 9.94% | 7.14 | 7.85 | 281494 | 21576.31 | 4.99% |
| 2025-03-03 | 7.17 | 7.14 | -0.03 | -0.42% | 7.09 | 7.29 | 65188 | 4689.38 | 1.16% |
| 2025-02-28 | 7.38 | 7.17 | -0.21 | -2.85% | 7.15 | 7.39 | 69192 | 5026.00 | 1.23% |
| 2025-02-27 | 7.50 | 7.38 | -0.07 | -0.94% | 7.25 | 7.50 | 87959 | 6460.09 | 1.56% |
| 2025-02-26 | 7.37 | 7.45 | 0.08 | 1.09% | 7.37 | 7.52 | 68822 | 5134.52 | 1.22% |
| 2025-02-25 | 7.41 | 7.37 | -0.13 | -1.73% | 7.34 | 7.50 | 74798 | 5547.56 | 1.33% |
| 2025-02-24 | 7.39 | 7.50 | -0.02 | -0.27% | 7.22 | 7.57 | 99628 | 7400.21 | 1.77% |
| 2025-02-21 | 7.62 | 7.52 | -0.14 | -1.83% | 7.48 | 7.62 | 101857 | 7655.21 | 1.81% |
| 2025-02-20 | 7.51 | 7.66 | 0.15 | 2.00% | 7.40 | 7.69 | 115724 | 8767.74 | 2.05% |
| 2025-02-19 | 7.48 | 7.51 | 0.03 | 0.40% | 7.34 | 7.54 | 93537 | 6940.47 | 1.66% |
| 2025-02-18 | 7.71 | 7.48 | -0.23 | -2.98% | 7.45 | 7.71 | 97392 | 7351.20 | 1.73% |
| 2025-02-17 | 7.73 | 7.71 | -0.02 | -0.26% | 7.63 | 7.79 | 98827 | 7594.64 | 1.75% |
| 2025-02-14 | 7.82 | 7.73 | -0.20 | -2.52% | 7.70 | 7.90 | 89350 | 6926.71 | 1.58% |
| 2025-02-13 | 7.79 | 7.93 | 0.10 | 1.28% | 7.79 | 8.21 | 132851 | 10631.35 | 2.36% |
| 2025-02-12 | 7.81 | 7.83 | 0.02 | 0.26% | 7.75 | 7.84 | 70303 | 5481.20 | 1.25% |
| 2025-02-11 | 7.90 | 7.81 | -0.12 | -1.51% | 7.71 | 7.93 | 66739 | 5200.28 | 1.18% |
| 2025-02-10 | 7.97 | 7.93 | -0.03 | -0.38% | 7.89 | 8.03 | 87611 | 6957.76 | 1.55% |
| 2025-02-07 | 7.68 | 7.96 | 0.27 | 3.51% | 7.67 | 8.09 | 162507 | 12932.73 | 2.88% |
| 2025-02-06 | 7.55 | 7.69 | 0.09 | 1.18% | 7.49 | 7.70 | 92383 | 7011.67 | 1.64% |
| 2025-02-05 | 7.59 | 7.60 | 0.00 | 0.00% | 7.54 | 7.72 | 64867 | 4948.03 | 1.15% |
| 2025-01-27 | 7.60 | 7.60 | 0.01 | 0.13% | 7.56 | 7.75 | 76718 | 5885.27 | 1.36% |
| 2025-01-24 | 7.80 | 7.59 | -0.20 | -2.57% | 7.57 | 7.85 | 109317 | 8343.93 | 1.94% |
| 2025-01-23 | 7.74 | 7.79 | 0.07 | 0.91% | 7.74 | 7.97 | 97673 | 7675.61 | 1.73% |
| 2025-01-22 | 7.87 | 7.72 | -0.15 | -1.91% | 7.68 | 7.89 | 73140 | 5656.88 | 1.30% |
| 2025-01-21 | 7.81 | 7.87 | 0.07 | 0.90% | 7.53 | 7.91 | 108048 | 8335.87 | 1.92% |
| 2025-01-20 | 7.90 | 7.80 | -0.03 | -0.38% | 7.69 | 7.91 | 85422 | 6657.07 | 1.51% |
| 2025-01-17 | 7.75 | 7.83 | 0.01 | 0.13% | 7.64 | 7.89 | 100091 | 7804.91 | 1.77% |
| 2025-01-16 | 8.00 | 7.82 | -0.15 | -1.88% | 7.75 | 8.10 | 142060 | 11203.21 | 2.52% |
| 2025-01-15 | 8.18 | 7.97 | -0.22 | -2.69% | 7.95 | 8.23 | 116527 | 9347.00 | 2.07% |
| 2025-01-14 | 7.91 | 8.19 | 0.28 | 3.54% | 7.85 | 8.24 | 137691 | 11183.96 | 2.44% |
| 2025-01-13 | 8.20 | 7.91 | -0.40 | -4.81% | 7.88 | 8.23 | 163873 | 13139.53 | 2.91% |
| 2025-01-10 | 8.85 | 8.31 | -0.59 | -6.63% | 8.30 | 8.90 | 192752 | 16530.80 | 3.42% |
| 2025-01-09 | 8.67 | 8.90 | 0.10 | 1.14% | 8.60 | 9.08 | 220097 | 19475.35 | 3.90% |
| 2025-01-08 | 8.69 | 8.80 | 0.07 | 0.80% | 8.54 | 8.94 | 188921 | 16519.66 | 3.35% |
| 2025-01-07 | 8.51 | 8.73 | 0.22 | 2.59% | 8.37 | 8.89 | 243760 | 21047.80 | 4.32% |
| 2025-01-06 | 7.48 | 8.51 | 0.77 | 9.95% | 7.48 | 8.51 | 129328 | 10766.03 | 2.29% |
| 2025-01-03 | 8.30 | 7.74 | -0.55 | -6.63% | 7.68 | 8.35 | 150714 | 12008.76 | 2.67% |
| 2025-01-02 | 8.80 | 8.29 | -0.54 | -6.12% | 8.21 | 8.83 | 169918 | 14442.71 | 3.01% |
| 2024-12-31 | 9.28 | 8.83 | -0.50 | -5.36% | 8.80 | 9.28 | 213856 | 19163.16 | 3.79% |
| 2024-12-30 | 8.91 | 9.33 | 0.31 | 3.44% | 8.65 | 9.60 | 394109 | 35603.75 | 6.99% |
| 2024-12-27 | 8.60 | 9.02 | 0.82 | 10.00% | 8.51 | 9.02 | 236547 | 20879.25 | 4.19% |
深证大盘股票行情在线 K线走势图
