ST景峰(000908)股票行情
ST景峰(000908)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 | 6.02 | 6.01 | 0.01 | 0.17% | 5.93 | 6.06 | 147272 | 8827.04 | 1.67% |
| 2025-07-31 | 6.03 | 6.00 | 0.00 | 0.00% | 5.99 | 6.12 | 174179 | 10526.01 | 1.98% |
| 2025-07-30 | 5.85 | 6.00 | 0.04 | 0.67% | 5.84 | 6.23 | 283934 | 17265.28 | 3.23% |
| 2025-07-29 | 5.82 | 5.96 | 0.13 | 2.23% | 5.75 | 6.07 | 252775 | 15025.07 | 2.87% |
| 2025-07-28 | 5.90 | 5.83 | -0.05 | -0.85% | 5.82 | 5.91 | 89732 | 5247.33 | 1.02% |
| 2025-07-25 | 5.73 | 5.88 | 0.14 | 2.44% | 5.72 | 5.99 | 155185 | 9058.82 | 1.76% |
| 2025-07-24 | 5.77 | 5.74 | -0.06 | -1.03% | 5.72 | 5.78 | 87522 | 5020.59 | 0.99% |
| 2025-07-23 | 5.78 | 5.80 | -0.01 | -0.17% | 5.75 | 5.86 | 96870 | 5611.28 | 1.10% |
| 2025-07-22 | 5.78 | 5.81 | 0.05 | 0.87% | 5.78 | 5.91 | 125039 | 7300.61 | 1.42% |
| 2025-07-21 | 5.83 | 5.76 | -0.08 | -1.37% | 5.72 | 5.83 | 119258 | 6871.32 | 1.36% |
| 2025-07-18 | 5.90 | 5.84 | -0.03 | -0.51% | 5.81 | 5.95 | 118621 | 6958.09 | 1.35% |
| 2025-07-17 | 5.94 | 5.87 | -0.07 | -1.18% | 5.76 | 5.94 | 186899 | 10942.59 | 2.12% |
| 2025-07-16 | 6.03 | 5.94 | -0.04 | -0.67% | 5.94 | 6.03 | 114386 | 6820.16 | 1.30% |
| 2025-07-15 | 6.06 | 5.98 | -0.17 | -2.76% | 5.95 | 6.08 | 160488 | 9631.86 | 1.82% |
| 2025-07-14 | 5.95 | 6.15 | 0.18 | 3.02% | 5.91 | 6.25 | 243925 | 14850.80 | 2.77% |
| 2025-07-11 | 5.96 | 5.97 | 0.02 | 0.34% | 5.93 | 6.02 | 97725 | 5847.67 | 1.11% |
| 2025-07-10 | 5.89 | 5.95 | 0.03 | 0.51% | 5.89 | 6.03 | 123398 | 7381.30 | 1.40% |
| 2025-07-09 | 5.99 | 5.92 | -0.07 | -1.17% | 5.90 | 6.00 | 102339 | 6061.80 | 1.16% |
| 2025-07-08 | 5.90 | 5.99 | 0.09 | 1.53% | 5.89 | 6.02 | 127567 | 7629.84 | 1.45% |
| 2025-07-07 | 5.88 | 5.90 | 0.04 | 0.68% | 5.83 | 5.94 | 99618 | 5882.02 | 1.13% |
| 2025-07-04 | 5.82 | 5.86 | -0.01 | -0.17% | 5.76 | 5.95 | 113525 | 6658.97 | 1.29% |
| 2025-07-03 | 5.91 | 5.87 | -0.08 | -1.34% | 5.85 | 5.96 | 137989 | 8112.79 | 1.57% |
| 2025-07-02 | 6.07 | 5.95 | -0.11 | -1.82% | 5.85 | 6.09 | 188215 | 11207.77 | 2.14% |
| 2025-07-01 | 5.95 | 6.06 | 0.10 | 1.68% | 5.93 | 6.08 | 155035 | 9355.88 | 1.76% |
| 2025-06-30 | 6.02 | 5.96 | -0.03 | -0.50% | 5.92 | 6.14 | 158836 | 9493.99 | 1.81% |
| 2025-06-27 | 6.06 | 5.99 | -0.08 | -1.32% | 5.93 | 6.10 | 184489 | 11065.13 | 2.10% |
| 2025-06-26 | 5.77 | 6.07 | 0.28 | 4.84% | 5.71 | 6.08 | 289275 | 17217.96 | 3.29% |
| 2025-06-25 | 5.80 | 5.79 | -0.01 | -0.17% | 5.72 | 5.90 | 152714 | 8864.24 | 1.74% |
| 2025-06-24 | 5.75 | 5.80 | 0.06 | 1.05% | 5.73 | 5.91 | 177694 | 10344.30 | 2.02% |
| 2025-06-23 | 5.63 | 5.74 | 0.02 | 0.35% | 5.52 | 5.82 | 184569 | 10477.94 | 2.10% |
| 2025-06-20 | 5.93 | 5.72 | -0.25 | -4.19% | 5.67 | 5.97 | 311665 | 17969.93 | 3.54% |
| 2025-06-19 | 5.99 | 5.97 | -0.02 | -0.33% | 5.94 | 6.14 | 228276 | 13793.47 | 2.59% |
| 2025-06-18 | 6.10 | 5.99 | -0.13 | -2.12% | 5.90 | 6.12 | 294667 | 17631.56 | 3.35% |
| 2025-06-17 | 5.82 | 6.12 | 0.29 | 4.97% | 5.82 | 6.12 | 374745 | 22652.55 | 4.26% |
| 2025-06-16 | 6.16 | 5.83 | -0.20 | -3.32% | 5.74 | 6.25 | 464450 | 27677.87 | 5.28% |
| 2025-06-12 | 6.45 | 6.03 | -0.32 | -5.04% | 6.03 | 6.60 | 539024 | 33468.96 | 6.13% |
| 2025-06-11 | 6.10 | 6.35 | 0.30 | 4.96% | 6.02 | 6.35 | 344211 | 21532.90 | 3.91% |
| 2025-06-10 | 5.80 | 6.05 | 0.27 | 4.67% | 5.80 | 6.05 | 306053 | 18257.80 | 3.48% |
| 2025-06-09 | 5.60 | 5.78 | 0.17 | 3.03% | 5.58 | 5.86 | 236535 | 13549.78 | 2.69% |
| 2025-06-06 | 5.46 | 5.61 | 0.09 | 1.63% | 5.44 | 5.66 | 211197 | 11741.91 | 2.40% |
| 2025-06-05 | 5.35 | 5.52 | 0.17 | 3.18% | 5.32 | 5.62 | 286504 | 15891.25 | 3.26% |
| 2025-06-04 | 5.18 | 5.35 | 0.16 | 3.08% | 5.16 | 5.44 | 230649 | 12286.94 | 2.62% |
| 2025-06-03 | 5.19 | 5.19 | -0.06 | -1.14% | 5.14 | 5.22 | 199188 | 10313.43 | 2.26% |
| 2025-05-30 | 5.10 | 5.25 | 0.25 | 5.00% | 5.07 | 5.25 | 327317 | 17081.53 | 3.72% |
| 2025-05-29 | 5.05 | 5.00 | -0.13 | -2.53% | 4.99 | 5.11 | 206211 | 10380.54 | 2.34% |
| 2025-05-28 | 5.08 | 5.13 | 0.01 | 0.20% | 4.98 | 5.21 | 183397 | 9362.59 | 2.08% |
| 2025-05-27 | 5.12 | 5.12 | 0.01 | 0.20% | 5.08 | 5.15 | 124314 | 6355.66 | 1.41% |
| 2025-05-26 | 5.11 | 5.11 | -0.01 | -0.20% | 5.05 | 5.16 | 160265 | 8186.33 | 1.82% |
| 2025-05-23 | 5.02 | 5.12 | 0.06 | 1.19% | 4.99 | 5.23 | 234334 | 11935.10 | 2.66% |
| 2025-05-22 | 4.90 | 5.06 | 0.14 | 2.85% | 4.89 | 5.16 | 250564 | 12701.50 | 2.85% |
| 2025-05-21 | 4.97 | 4.92 | -0.11 | -2.19% | 4.92 | 5.03 | 216782 | 10751.55 | 2.46% |
| 2025-05-20 | 4.85 | 5.03 | 0.24 | 5.01% | 4.80 | 5.03 | 327706 | 16238.03 | 3.72% |
| 2025-05-19 | 4.78 | 4.79 | 0.04 | 0.84% | 4.69 | 4.87 | 184267 | 8782.51 | 2.09% |
| 2025-05-16 | 4.71 | 4.75 | 0.08 | 1.71% | 4.66 | 4.79 | 167811 | 7948.76 | 1.91% |
| 2025-05-15 | 4.80 | 4.67 | -0.14 | -2.91% | 4.61 | 4.84 | 237280 | 11130.02 | 2.70% |
| 2025-05-14 | 4.88 | 4.81 | -0.10 | -2.04% | 4.71 | 4.94 | 215991 | 10395.43 | 2.46% |
| 2025-05-13 | 4.98 | 4.91 | -0.08 | -1.60% | 4.83 | 5.05 | 188610 | 9299.59 | 2.14% |
| 2025-05-12 | 4.92 | 4.99 | -0.03 | -0.60% | 4.80 | 5.08 | 238619 | 11795.85 | 2.71% |
| 2025-05-09 | 5.28 | 5.02 | -0.01 | -0.20% | 4.93 | 5.28 | 410076 | 20877.15 | 4.66% |
| 2025-05-08 | 4.79 | 5.03 | 0.24 | 5.01% | 4.79 | 5.03 | 228804 | 11429.79 | 2.60% |
| 2025-05-07 | 4.98 | 4.79 | -0.22 | -4.39% | 4.76 | 5.06 | 324252 | 15778.22 | 3.69% |
| 2025-05-06 | 4.80 | 5.01 | 0.13 | 2.66% | 4.80 | 5.07 | 353768 | 17396.94 | 4.02% |
| 2025-04-30 | 4.88 | 4.88 | -0.26 | -5.06% | 4.88 | 4.88 | 55158 | 2691.71 | 0.63% |
| 2025-04-29 | 5.20 | 5.14 | -0.27 | -4.99% | 5.14 | 5.55 | 242377 | 12674.35 | 3.07% |
| 2025-04-28 | 5.70 | 5.41 | -0.28 | -4.92% | 5.41 | 5.77 | 405762 | 22288.60 | 5.14% |
| 2025-04-25 | 5.48 | 5.69 | 0.21 | 3.83% | 5.37 | 5.73 | 276812 | 15441.94 | 3.51% |
| 2025-04-24 | 5.41 | 5.48 | 0.15 | 2.81% | 5.38 | 5.59 | 341297 | 18759.03 | 4.33% |
| 2025-04-23 | 5.19 | 5.33 | 0.25 | 4.92% | 5.16 | 5.33 | 283232 | 14963.54 | 3.59% |
| 2025-04-22 | 5.34 | 5.08 | -0.26 | -4.87% | 5.07 | 5.37 | 377142 | 19598.21 | 4.78% |
| 2025-04-21 | 5.06 | 5.34 | 0.24 | 4.71% | 5.06 | 5.36 | 399952 | 21127.05 | 5.07% |
| 2025-04-18 | 4.78 | 5.10 | 0.24 | 4.94% | 4.73 | 5.10 | 391643 | 19293.79 | 4.96% |
| 2025-04-17 | 4.87 | 4.86 | 0.07 | 1.46% | 4.76 | 5.03 | 486034 | 24003.22 | 6.16% |
| 2025-04-16 | 4.63 | 4.79 | 0.23 | 5.04% | 4.56 | 4.79 | 239776 | 11277.05 | 3.04% |
| 2025-04-15 | 4.66 | 4.56 | -0.11 | -2.36% | 4.46 | 4.83 | 340743 | 15857.86 | 4.32% |
| 2025-04-14 | 4.67 | 4.67 | 0.22 | 4.94% | 4.51 | 4.67 | 344106 | 15927.17 | 4.36% |
| 2025-04-11 | 4.45 | 4.45 | 0.21 | 4.95% | 4.45 | 4.45 | 50371 | 2241.50 | 0.64% |
| 2025-04-10 | 4.24 | 4.24 | 0.20 | 4.95% | 4.24 | 4.24 | 5534 | 234.64 | 0.07% |
| 2025-04-09 | 4.04 | 4.04 | 0.19 | 4.94% | 4.04 | 4.04 | 25394 | 1025.90 | 0.32% |
| 2025-04-08 | 3.85 | 3.85 | -0.20 | -4.94% | 3.85 | 4.04 | 267453 | 10346.00 | 3.39% |
| 2025-04-07 | 4.05 | 4.05 | -0.21 | -4.93% | 4.05 | 4.05 | 40099 | 1624.01 | 0.51% |
深证大盘股票行情在线 K线走势图
