ST京蓝(000711)股票行情
ST京蓝(000711)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 |
|---|
| 2025-11-14 | 1.80 | 1.83 | 0.02 | 1.10% | 1.80 | 1.89 | 1317381 | 24275.15 | 5.76% |
| 2025-11-13 | 1.78 | 1.81 | 0.03 | 1.69% | 1.77 | 1.82 | 661474 | 11874.44 | 2.89% |
| 2025-11-12 | 1.77 | 1.78 | 0.00 | 0.00% | 1.76 | 1.80 | 427971 | 7597.03 | 1.87% |
| 2025-11-11 | 1.78 | 1.78 | 0.01 | 0.56% | 1.77 | 1.82 | 439377 | 7882.10 | 1.92% |
| 2025-11-10 | 1.77 | 1.77 | -0.01 | -0.56% | 1.75 | 1.78 | 374715 | 6623.32 | 1.64% |
| 2025-11-07 | 1.74 | 1.78 | 0.03 | 1.71% | 1.74 | 1.79 | 534451 | 9457.97 | 2.34% |
| 2025-11-06 | 1.76 | 1.75 | -0.01 | -0.57% | 1.74 | 1.76 | 267495 | 4682.56 | 1.17% |
| 2025-11-05 | 1.75 | 1.76 | 0.00 | 0.00% | 1.74 | 1.77 | 340306 | 5978.70 | 1.49% |
| 2025-11-04 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.77 | 326904 | 5748.79 | 1.43% |
| 2025-11-03 | 1.74 | 1.76 | 0.03 | 1.73% | 1.73 | 1.76 | 320806 | 5608.99 | 1.40% |
| 2025-10-31 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.74 | 240027 | 4156.22 | 1.05% |
| 2025-10-30 | 1.73 | 1.73 | -0.01 | -0.57% | 1.73 | 1.75 | 310771 | 5391.84 | 1.36% |
| 2025-10-29 | 1.75 | 1.74 | -0.04 | -2.25% | 1.73 | 1.77 | 535485 | 9333.04 | 2.34% |
| 2025-10-28 | 1.76 | 1.78 | 0.02 | 1.14% | 1.76 | 1.80 | 459194 | 8171.86 | 2.01% |
| 2025-10-27 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.77 | 237325 | 4169.04 | 1.04% |
| 2025-10-24 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.78 | 216932 | 3810.96 | 0.95% |
| 2025-10-23 | 1.76 | 1.76 | -0.01 | -0.56% | 1.74 | 1.77 | 277653 | 4865.46 | 1.21% |
| 2025-10-22 | 1.73 | 1.77 | 0.03 | 1.72% | 1.73 | 1.81 | 515911 | 9148.46 | 2.26% |
| 2025-10-21 | 1.72 | 1.74 | 0.02 | 1.16% | 1.71 | 1.74 | 192188 | 3325.55 | 0.84% |
| 2025-10-20 | 1.72 | 1.72 | 0.01 | 0.58% | 1.71 | 1.73 | 158205 | 2718.89 | 0.69% |
| 2025-10-17 | 1.72 | 1.71 | -0.01 | -0.58% | 1.71 | 1.73 | 164037 | 2820.71 | 0.72% |
| 2025-10-16 | 1.74 | 1.72 | -0.02 | -1.15% | 1.71 | 1.75 | 286380 | 4945.44 | 1.25% |
| 2025-10-15 | 1.73 | 1.74 | 0.01 | 0.58% | 1.73 | 1.76 | 233618 | 4068.88 | 1.02% |
| 2025-10-14 | 1.75 | 1.73 | -0.02 | -1.14% | 1.72 | 1.76 | 286875 | 4994.87 | 1.26% |
| 2025-10-13 | 1.73 | 1.75 | -0.02 | -1.13% | 1.72 | 1.75 | 313411 | 5449.15 | 1.37% |
| 2025-10-10 | 1.75 | 1.77 | 0.02 | 1.14% | 1.74 | 1.78 | 264955 | 4671.96 | 1.16% |
| 2025-10-09 | 1.75 | 1.75 | -0.01 | -0.57% | 1.74 | 1.76 | 207683 | 3635.78 | 0.91% |
| 2025-09-30 | 1.74 | 1.76 | 0.01 | 0.57% | 1.74 | 1.76 | 166408 | 2913.70 | 0.73% |
| 2025-09-29 | 1.75 | 1.75 | -0.01 | -0.57% | 1.72 | 1.76 | 283239 | 4925.40 | 1.24% |
| 2025-09-26 | 1.74 | 1.76 | 0.02 | 1.15% | 1.73 | 1.79 | 333476 | 5882.05 | 1.46% |
| 2025-09-25 | 1.73 | 1.74 | 0.01 | 0.58% | 1.73 | 1.75 | 184326 | 3206.92 | 0.81% |
| 2025-09-24 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.75 | 187735 | 3256.46 | 0.82% |
| 2025-09-23 | 1.76 | 1.73 | -0.03 | -1.70% | 1.72 | 1.76 | 284858 | 4936.91 | 1.25% |
| 2025-09-22 | 1.75 | 1.76 | 0.00 | 0.00% | 1.74 | 1.77 | 180553 | 3168.19 | 0.79% |
| 2025-09-19 | 1.76 | 1.76 | 0.00 | 0.00% | 1.74 | 1.77 | 274386 | 4810.10 | 1.20% |
| 2025-09-18 | 1.78 | 1.76 | -0.03 | -1.68% | 1.76 | 1.79 | 392095 | 6952.64 | 1.72% |
| 2025-09-17 | 1.78 | 1.79 | 0.02 | 1.13% | 1.77 | 1.82 | 303688 | 5444.78 | 1.33% |
| 2025-09-16 | 1.79 | 1.77 | -0.02 | -1.12% | 1.76 | 1.79 | 335526 | 5949.16 | 1.47% |
| 2025-09-15 | 1.81 | 1.79 | -0.02 | -1.10% | 1.77 | 1.81 | 326527 | 5849.63 | 1.43% |
| 2025-09-12 | 1.82 | 1.81 | -0.02 | -1.09% | 1.80 | 1.83 | 294899 | 5342.55 | 1.29% |
| 2025-09-11 | 1.81 | 1.83 | 0.02 | 1.10% | 1.80 | 1.83 | 377985 | 6863.42 | 1.65% |
| 2025-09-10 | 1.83 | 1.81 | -0.01 | -0.55% | 1.80 | 1.84 | 312233 | 5674.04 | 1.37% |
| 2025-09-09 | 1.84 | 1.82 | -0.04 | -2.15% | 1.81 | 1.86 | 466454 | 8557.67 | 2.04% |
| 2025-09-08 | 1.92 | 1.86 | 0.01 | 0.54% | 1.85 | 1.93 | 1261336 | 23875.84 | 5.52% |
| 2025-09-04 | 1.79 | 1.85 | 0.06 | 3.35% | 1.78 | 1.85 | 488916 | 8943.39 | 2.14% |
| 2025-09-03 | 1.82 | 1.79 | -0.03 | -1.65% | 1.78 | 1.82 | 258010 | 4631.33 | 1.13% |
| 2025-09-02 | 1.86 | 1.82 | -0.03 | -1.62% | 1.81 | 1.89 | 487931 | 8974.81 | 2.13% |
| 2025-09-01 | 1.84 | 1.85 | 0.00 | 0.00% | 1.83 | 1.87 | 403482 | 7438.24 | 1.77% |
| 2025-08-29 | 1.76 | 1.85 | 0.09 | 5.11% | 1.75 | 1.85 | 715752 | 13061.71 | 3.13% |
| 2025-08-28 | 1.77 | 1.76 | -0.02 | -1.12% | 1.74 | 1.79 | 349081 | 6151.85 | 1.53% |
| 2025-08-27 | 1.80 | 1.78 | -0.04 | -2.20% | 1.78 | 1.81 | 332259 | 5964.70 | 1.45% |
| 2025-08-26 | 1.81 | 1.82 | 0.01 | 0.55% | 1.79 | 1.83 | 352681 | 6372.96 | 1.54% |
| 2025-08-25 | 1.82 | 1.81 | -0.02 | -1.09% | 1.80 | 1.83 | 350274 | 6349.79 | 1.53% |
| 2025-08-22 | 1.81 | 1.83 | 0.02 | 1.10% | 1.81 | 1.85 | 344643 | 6288.93 | 1.51% |
| 2025-08-21 | 1.84 | 1.81 | -0.03 | -1.63% | 1.80 | 1.84 | 415125 | 7550.59 | 1.82% |
| 2025-08-20 | 1.81 | 1.84 | 0.03 | 1.66% | 1.79 | 1.89 | 660586 | 12181.58 | 2.89% |
| 2025-08-19 | 1.80 | 1.81 | 0.01 | 0.56% | 1.78 | 1.82 | 595101 | 10708.23 | 2.60% |
| 2025-08-18 | 1.78 | 1.80 | 0.09 | 5.26% | 1.77 | 1.80 | 607914 | 10923.84 | 2.66% |
| 2025-08-15 | 1.70 | 1.71 | 0.02 | 1.18% | 1.69 | 1.72 | 164773 | 2817.88 | 0.72% |
| 2025-08-14 | 1.72 | 1.69 | -0.03 | -1.74% | 1.68 | 1.72 | 282939 | 4809.04 | 1.24% |
| 2025-08-13 | 1.74 | 1.72 | -0.02 | -1.15% | 1.71 | 1.75 | 240214 | 4141.13 | 1.05% |
| 2025-08-12 | 1.72 | 1.74 | 0.03 | 1.75% | 1.71 | 1.75 | 232003 | 4021.38 | 1.02% |
| 2025-08-11 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.72 | 151706 | 2596.63 | 0.66% |
| 2025-08-08 | 1.70 | 1.70 | 0.00 | 0.00% | 1.69 | 1.71 | 145888 | 2473.03 | 0.64% |
| 2025-08-07 | 1.72 | 1.70 | -0.02 | -1.16% | 1.69 | 1.73 | 207231 | 3539.54 | 0.91% |
| 2025-08-06 | 1.73 | 1.72 | -0.01 | -0.58% | 1.72 | 1.74 | 155150 | 2680.68 | 0.68% |
| 2025-08-05 | 1.71 | 1.73 | 0.01 | 0.58% | 1.71 | 1.74 | 165956 | 2863.62 | 0.73% |
| 2025-08-04 | 1.67 | 1.72 | 0.04 | 2.38% | 1.67 | 1.72 | 206964 | 3506.05 | 0.91% |
| 2025-08-01 | 1.66 | 1.68 | 0.01 | 0.60% | 1.65 | 1.69 | 183327 | 3060.66 | 0.80% |
| 2025-07-31 | 1.69 | 1.67 | -0.03 | -1.76% | 1.66 | 1.70 | 316431 | 5311.60 | 1.38% |
| 2025-07-30 | 1.70 | 1.70 | -0.01 | -0.58% | 1.69 | 1.71 | 150700 | 2561.24 | 0.66% |
| 2025-07-29 | 1.71 | 1.71 | 0.00 | 0.00% | 1.69 | 1.71 | 206905 | 3513.01 | 0.91% |
| 2025-07-28 | 1.75 | 1.71 | -0.04 | -2.29% | 1.69 | 1.75 | 548423 | 9413.76 | 2.40% |
| 2025-07-25 | 1.76 | 1.75 | -0.01 | -0.57% | 1.74 | 1.77 | 243428 | 4269.21 | 1.07% |
| 2025-07-24 | 1.74 | 1.76 | 0.02 | 1.15% | 1.73 | 1.77 | 240437 | 4222.97 | 1.05% |
| 2025-07-23 | 1.74 | 1.74 | 0.00 | 0.00% | 1.73 | 1.75 | 197315 | 3432.03 | 0.86% |
| 2025-07-22 | 1.75 | 1.74 | -0.01 | -0.57% | 1.72 | 1.76 | 313522 | 5455.01 | 1.37% |
| 2025-07-21 | 1.76 | 1.75 | -0.01 | -0.57% | 1.75 | 1.77 | 245691 | 4324.77 | 1.08% |
| 2025-07-18 | 1.76 | 1.76 | 0.01 | 0.57% | 1.75 | 1.77 | 202973 | 3573.76 | 0.89% |
| 2025-07-17 | 1.76 | 1.75 | -0.04 | -2.23% | 1.74 | 1.77 | 436532 | 7654.18 | 1.91% |
深证大盘股票行情在线 K线走势图
ST京蓝(000711)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
