斯太退(000760)股票行情
斯太退(000760)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 |
|---|
| 2021-07-22 | 0.27 | 0.26 | -0.01 | -3.70% | 0.25 | 0.28 | 643623 | 1737.42 | 9.83% |
| 2021-07-21 | 0.26 | 0.27 | 0.00 | 0.00% | 0.26 | 0.28 | 323048 | 880.23 | 4.94% |
| 2021-07-20 | 0.28 | 0.27 | 0.00 | 0.00% | 0.26 | 0.28 | 294270 | 795.95 | 4.50% |
| 2021-07-19 | 0.28 | 0.27 | -0.01 | -3.57% | 0.27 | 0.29 | 249372 | 690.59 | 3.81% |
| 2021-07-16 | 0.29 | 0.28 | -0.02 | -6.67% | 0.27 | 0.30 | 586484 | 1666.14 | 8.96% |
| 2021-07-15 | 0.27 | 0.30 | 0.03 | 11.11% | 0.27 | 0.30 | 933050 | 2722.53 | 14.26% |
| 2021-07-14 | 0.26 | 0.27 | 0.01 | 3.85% | 0.26 | 0.28 | 352165 | 943.23 | 5.38% |
| 2021-07-13 | 0.26 | 0.26 | 0.00 | 0.00% | 0.25 | 0.27 | 335120 | 869.26 | 5.12% |
| 2021-07-12 | 0.26 | 0.26 | 0.00 | 0.00% | 0.25 | 0.27 | 349817 | 904.66 | 5.35% |
| 2021-07-09 | 0.25 | 0.26 | 0.01 | 4.00% | 0.24 | 0.26 | 201997 | 505.83 | 3.09% |
| 2021-07-08 | 0.25 | 0.25 | 0.00 | 0.00% | 0.24 | 0.26 | 261423 | 653.46 | 3.99% |
| 2021-07-07 | 0.25 | 0.25 | -0.01 | -3.85% | 0.24 | 0.26 | 478368 | 1194.18 | 7.31% |
| 2021-07-06 | 0.26 | 0.26 | 0.00 | 0.00% | 0.25 | 0.26 | 230340 | 584.58 | 3.52% |
| 2021-07-05 | 0.25 | 0.26 | -0.01 | -3.70% | 0.24 | 0.26 | 924606 | 2306.15 | 14.13% |
| 2021-07-02 | 0.27 | 0.27 | -0.03 | -10.00% | 0.27 | 0.29 | 1166692 | 3160.91 | 17.83% |
| 2021-07-01 | 0.30 | 0.30 | -0.03 | -9.09% | 0.30 | 0.30 | 6788 | 20.36 | 0.10% |
| 2021-06-30 | 0.33 | 0.33 | -0.04 | -10.81% | 0.33 | 0.33 | 3065 | 10.11 | 0.05% |
| 2021-06-29 | 0.37 | 0.37 | -0.04 | -9.76% | 0.37 | 0.37 | 895 | 3.31 | 0.01% |
| 2021-06-28 | 0.41 | 0.41 | -0.04 | -8.89% | 0.41 | 0.41 | 1395 | 5.72 | 0.02% |
| 2021-06-25 | 0.45 | 0.45 | -0.05 | -10.00% | 0.45 | 0.45 | 707 | 3.18 | 0.01% |
| 2021-06-24 | 0.50 | 0.50 | -0.06 | -10.71% | 0.50 | 0.50 | 591 | 2.95 | 0.01% |
| 2021-06-23 | 0.56 | 0.56 | -0.06 | -9.68% | 0.56 | 0.56 | 33 | 0.18 | 0.00% |
| 2021-06-22 | 0.62 | 0.62 | -0.07 | -10.14% | 0.62 | 0.62 | 44 | 0.27 | 0.00% |
| 2021-06-21 | 0.69 | 0.69 | -0.08 | -10.39% | 0.69 | 0.69 | 5 | 0.03 | 0.00% |
| 2021-06-18 | 0.77 | 0.77 | -0.09 | -10.47% | 0.77 | 0.77 | 4 | 0.03 | 0.00% |
| 2021-06-17 | 0.86 | 0.86 | -0.10 | -10.42% | 0.86 | 0.86 | 161 | 1.38 | 0.00% |
| 2021-06-16 | 0.96 | 0.96 | -0.11 | -10.28% | 0.96 | 0.96 | 153 | 1.47 | 0.00% |
| 2021-06-15 | 1.07 | 1.07 | -0.12 | -10.08% | 1.07 | 1.07 | 1004 | 10.74 | 0.02% |
| 2021-06-11 | 1.19 | 1.19 | -0.13 | -9.85% | 1.19 | 1.19 | 2 | 0.02 | 0.00% |
| 2021-06-10 | 1.32 | 1.32 | -0.15 | -10.20% | 1.32 | 1.32 | 3 | 0.04 | 0.00% |
| 2020-06-03 | 1.40 | 1.47 | 0.07 | 5.00% | 1.38 | 1.47 | 184309 | 2674.38 | 2.82% |
| 2020-06-02 | 1.46 | 1.40 | -0.05 | -3.45% | 1.39 | 1.48 | 161121 | 2300.08 | 2.46% |
| 2020-06-01 | 1.55 | 1.45 | -0.03 | -2.03% | 1.43 | 1.55 | 369791 | 5513.65 | 5.65% |
| 2020-05-29 | 1.48 | 1.48 | 0.07 | 4.96% | 1.48 | 1.48 | 14704 | 217.62 | 0.22% |
| 2020-05-28 | 1.41 | 1.41 | 0.07 | 5.22% | 1.38 | 1.41 | 84695 | 1188.59 | 1.29% |
| 2020-05-27 | 1.29 | 1.34 | 0.06 | 4.69% | 1.28 | 1.34 | 107139 | 1425.40 | 1.64% |
| 2020-05-26 | 1.17 | 1.28 | 0.06 | 4.92% | 1.17 | 1.28 | 190723 | 2405.49 | 2.91% |
| 2020-05-25 | 1.24 | 1.22 | -0.03 | -2.40% | 1.19 | 1.26 | 137523 | 1676.87 | 2.10% |
| 2020-05-22 | 1.20 | 1.25 | 0.06 | 5.04% | 1.19 | 1.25 | 155921 | 1920.98 | 2.38% |
| 2020-05-21 | 1.18 | 1.19 | 0.00 | 0.00% | 1.15 | 1.22 | 112836 | 1337.26 | 1.72% |
| 2020-05-20 | 1.23 | 1.19 | -0.06 | -4.80% | 1.19 | 1.25 | 192311 | 2329.56 | 2.94% |
| 2020-05-19 | 1.28 | 1.25 | -0.05 | -3.85% | 1.24 | 1.29 | 186013 | 2348.41 | 2.84% |
| 2020-05-18 | 1.21 | 1.30 | 0.06 | 4.84% | 1.18 | 1.30 | 288096 | 3623.46 | 4.40% |
| 2020-05-15 | 1.26 | 1.24 | -0.07 | -5.34% | 1.24 | 1.29 | 313155 | 3923.24 | 4.79% |
| 2020-05-14 | 1.29 | 1.31 | -0.05 | -3.68% | 1.29 | 1.35 | 446639 | 5789.88 | 6.82% |
| 2020-05-13 | 1.36 | 1.36 | -0.07 | -4.90% | 1.36 | 1.36 | 13589 | 184.81 | 0.21% |
| 2020-05-12 | 1.43 | 1.43 | -0.07 | -4.67% | 1.43 | 1.43 | 17342 | 247.99 | 0.26% |
| 2020-05-11 | 1.50 | 1.50 | -0.08 | -5.06% | 1.50 | 1.50 | 46330 | 694.95 | 0.71% |
| 2020-05-08 | 1.59 | 1.58 | -0.02 | -1.25% | 1.57 | 1.62 | 65820 | 1047.47 | 1.01% |
| 2020-05-07 | 1.59 | 1.60 | 0.01 | 0.63% | 1.55 | 1.61 | 81394 | 1288.42 | 1.24% |
| 2020-05-06 | 1.55 | 1.59 | 0.00 | 0.00% | 1.54 | 1.64 | 89626 | 1425.82 | 1.37% |
| 2020-04-30 | 1.61 | 1.59 | -0.08 | -4.79% | 1.59 | 1.66 | 242842 | 3918.72 | 3.71% |
| 2020-04-29 | 1.63 | 1.67 | -0.05 | -2.91% | 1.63 | 1.78 | 301937 | 5049.26 | 4.61% |
| 2020-04-28 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 46876 | 806.27 | 0.72% |
| 2020-04-27 | 1.87 | 1.81 | -0.09 | -4.74% | 1.81 | 1.91 | 203846 | 3727.76 | 3.11% |
| 2020-04-24 | 1.93 | 1.90 | 0.02 | 1.06% | 1.90 | 1.97 | 408225 | 7956.53 | 6.24% |
| 2020-04-23 | 1.79 | 1.88 | 0.09 | 5.03% | 1.78 | 1.88 | 177954 | 3261.25 | 2.72% |
| 2020-04-22 | 1.72 | 1.79 | 0.03 | 1.70% | 1.70 | 1.79 | 226421 | 3960.97 | 3.46% |
| 2020-04-21 | 1.71 | 1.76 | 0.00 | 0.00% | 1.71 | 1.84 | 303203 | 5341.73 | 4.63% |
| 2020-04-20 | 1.71 | 1.76 | 0.06 | 3.53% | 1.62 | 1.79 | 534588 | 9131.00 | 8.17% |
| 2020-04-17 | 1.70 | 1.70 | 0.08 | 4.94% | 1.70 | 1.70 | 25462 | 432.85 | 0.39% |
| 2020-04-16 | 1.62 | 1.62 | 0.08 | 5.19% | 1.62 | 1.62 | 28880 | 467.85 | 0.44% |
| 2020-04-15 | 1.48 | 1.54 | 0.07 | 4.76% | 1.44 | 1.54 | 227159 | 3439.18 | 3.47% |
| 2020-04-14 | 1.41 | 1.47 | 0.07 | 5.00% | 1.39 | 1.47 | 259483 | 3766.15 | 3.96% |
| 2020-04-13 | 1.43 | 1.40 | -0.03 | -2.10% | 1.38 | 1.43 | 161237 | 2266.51 | 2.46% |
| 2020-04-10 | 1.38 | 1.43 | 0.05 | 3.62% | 1.38 | 1.45 | 342953 | 4918.19 | 5.24% |
| 2020-04-09 | 1.40 | 1.38 | -0.02 | -1.43% | 1.38 | 1.40 | 113768 | 1579.59 | 1.74% |
| 2020-04-08 | 1.39 | 1.40 | 0.00 | 0.00% | 1.36 | 1.41 | 118791 | 1643.65 | 1.82% |
| 2020-04-07 | 1.38 | 1.40 | 0.01 | 0.72% | 1.37 | 1.41 | 186126 | 2588.26 | 2.84% |
| 2020-04-03 | 1.35 | 1.39 | 0.03 | 2.21% | 1.34 | 1.42 | 229033 | 3171.94 | 3.50% |
| 2020-04-02 | 1.45 | 1.36 | -0.03 | -2.16% | 1.34 | 1.45 | 294806 | 4117.45 | 4.50% |
| 2020-04-01 | 1.39 | 1.39 | 0.07 | 5.30% | 1.39 | 1.39 | 98270 | 1365.96 | 1.50% |
| 2020-03-31 | 1.27 | 1.32 | 0.04 | 3.13% | 1.25 | 1.33 | 237709 | 3084.23 | 3.63% |
| 2020-03-30 | 1.25 | 1.28 | 0.01 | 0.79% | 1.21 | 1.31 | 150822 | 1888.37 | 2.30% |
| 2020-03-27 | 1.31 | 1.27 | -0.04 | -3.05% | 1.27 | 1.31 | 116169 | 1493.37 | 1.78% |
| 2020-03-26 | 1.27 | 1.31 | 0.05 | 3.97% | 1.25 | 1.32 | 217167 | 2776.25 | 3.32% |
| 2020-03-25 | 1.26 | 1.26 | 0.01 | 0.80% | 1.24 | 1.27 | 130190 | 1633.72 | 1.99% |
| 2020-03-24 | 1.24 | 1.25 | 0.02 | 1.63% | 1.22 | 1.28 | 172467 | 2145.77 | 2.64% |
| 2020-03-23 | 1.27 | 1.23 | -0.06 | -4.65% | 1.23 | 1.27 | 194043 | 2403.92 | 2.97% |
| 2020-03-20 | 1.28 | 1.29 | 0.00 | 0.00% | 1.26 | 1.29 | 95645 | 1219.64 | 1.46% |
深证大盘股票行情在线 K线走势图
斯太退(000760)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
