ST数源(000909)股票行情
ST数源(000909)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 | 6.26 | 6.34 | 0.07 | 1.12% | 6.26 | 6.36 | 23085 | 1459.08 | 0.53% |
| 2025-07-31 | 6.33 | 6.27 | -0.05 | -0.79% | 6.25 | 6.40 | 39201 | 2466.94 | 0.90% |
| 2025-07-30 | 6.41 | 6.32 | -0.10 | -1.56% | 6.30 | 6.60 | 57306 | 3693.92 | 1.31% |
| 2025-07-29 | 6.47 | 6.42 | -0.04 | -0.62% | 6.37 | 6.48 | 37256 | 2389.04 | 0.85% |
| 2025-07-28 | 6.58 | 6.46 | -0.01 | -0.15% | 6.42 | 6.59 | 42413 | 2747.51 | 0.97% |
| 2025-07-25 | 6.57 | 6.47 | -0.07 | -1.07% | 6.38 | 6.75 | 77699 | 5110.92 | 1.78% |
| 2025-07-24 | 6.39 | 6.54 | 0.15 | 2.35% | 6.35 | 6.62 | 44209 | 2889.57 | 1.01% |
| 2025-07-23 | 6.35 | 6.39 | 0.03 | 0.47% | 6.33 | 6.49 | 37713 | 2419.32 | 0.86% |
| 2025-07-22 | 6.22 | 6.36 | 0.14 | 2.25% | 6.17 | 6.46 | 37230 | 2354.85 | 0.85% |
| 2025-07-21 | 6.19 | 6.22 | -0.02 | -0.32% | 6.15 | 6.25 | 37354 | 2316.52 | 0.85% |
| 2025-07-18 | 6.28 | 6.24 | -0.03 | -0.48% | 6.16 | 6.29 | 27463 | 1710.97 | 0.63% |
| 2025-07-17 | 6.34 | 6.27 | -0.06 | -0.95% | 6.23 | 6.34 | 18908 | 1187.48 | 0.43% |
| 2025-07-16 | 6.23 | 6.33 | 0.10 | 1.61% | 6.22 | 6.37 | 27482 | 1731.18 | 0.63% |
| 2025-07-15 | 6.52 | 6.23 | -0.32 | -4.89% | 6.22 | 6.52 | 69528 | 4371.35 | 1.59% |
| 2025-07-14 | 6.53 | 6.55 | -0.02 | -0.30% | 6.50 | 6.59 | 17782 | 1163.04 | 0.41% |
| 2025-07-11 | 6.52 | 6.57 | 0.06 | 0.92% | 6.47 | 6.57 | 22327 | 1455.07 | 0.51% |
| 2025-07-10 | 6.49 | 6.51 | 0.01 | 0.15% | 6.46 | 6.55 | 22348 | 1454.18 | 0.51% |
| 2025-07-09 | 6.59 | 6.50 | -0.11 | -1.66% | 6.48 | 6.63 | 29011 | 1901.01 | 0.66% |
| 2025-07-08 | 6.47 | 6.61 | 0.14 | 2.16% | 6.44 | 6.63 | 41089 | 2696.56 | 0.94% |
| 2025-07-07 | 6.44 | 6.47 | -0.03 | -0.46% | 6.37 | 6.53 | 43417 | 2791.18 | 0.99% |
| 2025-07-04 | 6.55 | 6.50 | -0.01 | -0.15% | 6.45 | 6.58 | 36297 | 2364.68 | 0.83% |
| 2025-07-03 | 6.55 | 6.51 | -0.06 | -0.91% | 6.45 | 6.61 | 72684 | 4733.32 | 1.66% |
| 2025-07-02 | 6.75 | 6.57 | -0.18 | -2.67% | 6.54 | 6.75 | 98914 | 6549.64 | 2.26% |
| 2025-07-01 | 6.72 | 6.75 | 0.05 | 0.75% | 6.69 | 6.80 | 54189 | 3651.99 | 1.24% |
| 2025-06-30 | 6.95 | 6.70 | -0.28 | -4.01% | 6.67 | 7.01 | 112670 | 7637.02 | 2.57% |
| 2025-06-27 | 6.78 | 6.98 | 0.21 | 3.10% | 6.76 | 7.06 | 90592 | 6308.07 | 2.07% |
| 2025-06-26 | 6.74 | 6.77 | 0.07 | 1.04% | 6.63 | 6.79 | 65781 | 4420.58 | 1.50% |
| 2025-06-25 | 6.69 | 6.70 | 0.05 | 0.75% | 6.65 | 6.86 | 77702 | 5252.08 | 1.78% |
| 2025-06-24 | 6.53 | 6.65 | 0.11 | 1.68% | 6.51 | 6.71 | 45066 | 2993.26 | 1.03% |
| 2025-06-23 | 6.35 | 6.54 | 0.17 | 2.67% | 6.30 | 6.58 | 38869 | 2523.22 | 0.89% |
| 2025-06-20 | 6.38 | 6.37 | 0.06 | 0.95% | 6.26 | 6.48 | 55969 | 3578.08 | 1.28% |
| 2025-06-19 | 6.58 | 6.31 | -0.22 | -3.37% | 6.24 | 6.64 | 61193 | 3899.73 | 1.40% |
| 2025-06-18 | 6.64 | 6.53 | -0.11 | -1.66% | 6.50 | 6.71 | 47259 | 3116.03 | 1.08% |
| 2025-06-17 | 6.68 | 6.64 | 0.06 | 0.91% | 6.59 | 6.76 | 66163 | 4416.70 | 1.51% |
| 2025-06-16 | 6.28 | 6.58 | 0.31 | 4.94% | 6.23 | 6.58 | 73250 | 4747.94 | 1.67% |
| 2025-06-13 | 6.58 | 6.27 | -0.29 | -4.42% | 6.27 | 6.66 | 75339 | 4833.78 | 1.72% |
| 2025-06-12 | 6.50 | 6.56 | 0.06 | 0.92% | 6.40 | 6.59 | 49208 | 3201.17 | 1.12% |
| 2025-06-11 | 6.27 | 6.50 | 0.22 | 3.50% | 6.25 | 6.52 | 61771 | 3972.18 | 1.41% |
| 2025-06-10 | 6.20 | 6.28 | 0.07 | 1.13% | 6.13 | 6.32 | 70993 | 4398.44 | 1.62% |
| 2025-06-09 | 6.37 | 6.21 | -0.22 | -3.42% | 6.16 | 6.39 | 74689 | 4648.85 | 1.71% |
| 2025-06-06 | 6.43 | 6.43 | 0.03 | 0.47% | 6.37 | 6.47 | 48800 | 3128.25 | 1.11% |
| 2025-06-05 | 6.29 | 6.40 | 0.05 | 0.79% | 6.29 | 6.43 | 58599 | 3728.03 | 1.34% |
| 2025-06-04 | 6.12 | 6.35 | 0.25 | 4.10% | 6.07 | 6.41 | 93875 | 5908.52 | 2.14% |
| 2025-06-03 | 6.06 | 6.10 | 0.00 | 0.00% | 6.01 | 6.10 | 47416 | 2875.47 | 1.08% |
| 2025-05-30 | 5.97 | 6.10 | 0.06 | 0.99% | 5.97 | 6.14 | 78417 | 4737.78 | 1.79% |
| 2025-05-29 | 5.77 | 6.04 | 0.27 | 4.68% | 5.76 | 6.06 | 120463 | 7227.87 | 2.75% |
| 2025-05-28 | 5.75 | 5.77 | 0.03 | 0.52% | 5.72 | 5.83 | 29855 | 1722.54 | 0.68% |
| 2025-05-27 | 5.69 | 5.74 | 0.07 | 1.23% | 5.65 | 5.74 | 25002 | 1424.17 | 0.57% |
| 2025-05-26 | 5.71 | 5.67 | -0.07 | -1.22% | 5.65 | 5.74 | 38011 | 2158.00 | 0.87% |
| 2025-05-23 | 5.86 | 5.74 | -0.12 | -2.05% | 5.71 | 5.91 | 35605 | 2064.09 | 0.81% |
| 2025-05-22 | 6.00 | 5.86 | -0.14 | -2.33% | 5.86 | 6.02 | 34576 | 2056.22 | 0.79% |
| 2025-05-21 | 6.00 | 6.00 | -0.02 | -0.33% | 5.93 | 6.02 | 37834 | 2260.42 | 0.86% |
| 2025-05-20 | 5.93 | 6.02 | 0.06 | 1.01% | 5.93 | 6.09 | 44660 | 2692.47 | 1.02% |
| 2025-05-19 | 5.96 | 5.96 | 0.11 | 1.88% | 5.93 | 6.03 | 61304 | 3667.84 | 1.40% |
| 2025-05-16 | 5.72 | 5.85 | 0.13 | 2.27% | 5.69 | 5.93 | 54165 | 3150.78 | 1.24% |
| 2025-05-15 | 5.71 | 5.72 | 0.01 | 0.18% | 5.68 | 5.75 | 29601 | 1690.74 | 0.68% |
| 2025-05-14 | 5.78 | 5.71 | -0.03 | -0.52% | 5.66 | 5.81 | 35995 | 2060.22 | 0.82% |
| 2025-05-13 | 5.83 | 5.74 | -0.09 | -1.54% | 5.73 | 5.94 | 44829 | 2612.68 | 1.02% |
| 2025-05-12 | 5.79 | 5.83 | 0.02 | 0.34% | 5.75 | 5.84 | 35575 | 2066.11 | 0.81% |
| 2025-05-09 | 5.68 | 5.81 | 0.13 | 2.29% | 5.62 | 5.86 | 55452 | 3196.20 | 1.27% |
| 2025-05-08 | 5.69 | 5.68 | 0.00 | 0.00% | 5.63 | 5.75 | 30146 | 1719.62 | 0.69% |
| 2025-05-07 | 5.83 | 5.68 | -0.13 | -2.24% | 5.64 | 5.86 | 54503 | 3115.38 | 1.25% |
| 2025-05-06 | 5.74 | 5.81 | 0.09 | 1.57% | 5.68 | 5.82 | 39006 | 2241.28 | 0.89% |
| 2025-04-30 | 5.62 | 5.72 | 0.09 | 1.60% | 5.60 | 5.75 | 26720 | 1524.50 | 0.61% |
| 2025-04-29 | 5.63 | 5.63 | -0.01 | -0.18% | 5.63 | 5.76 | 23253 | 1322.80 | 0.53% |
| 2025-04-28 | 5.90 | 5.64 | -0.29 | -4.89% | 5.63 | 5.93 | 59554 | 3424.93 | 1.36% |
| 2025-04-25 | 5.84 | 5.93 | 0.08 | 1.37% | 5.82 | 6.06 | 50932 | 3029.68 | 1.16% |
| 2025-04-24 | 5.77 | 5.85 | 0.07 | 1.21% | 5.75 | 5.94 | 69749 | 4066.21 | 1.59% |
| 2025-04-23 | 5.66 | 5.78 | 0.15 | 2.66% | 5.55 | 5.78 | 38703 | 2195.53 | 0.88% |
| 2025-04-22 | 5.64 | 5.63 | -0.04 | -0.71% | 5.62 | 5.71 | 36448 | 2063.28 | 0.83% |
| 2025-04-21 | 5.53 | 5.67 | -0.10 | -1.73% | 5.48 | 5.72 | 108503 | 6068.96 | 2.48% |
| 2025-04-18 | 5.90 | 5.77 | -0.11 | -1.87% | 5.73 | 5.93 | 97780 | 5693.38 | 2.23% |
| 2025-04-17 | 5.84 | 5.88 | 0.08 | 1.38% | 5.75 | 5.93 | 63889 | 3747.54 | 1.46% |
| 2025-04-16 | 5.66 | 5.80 | 0.12 | 2.11% | 5.62 | 5.85 | 78487 | 4503.24 | 1.79% |
| 2025-04-15 | 5.52 | 5.68 | 0.20 | 3.65% | 5.52 | 5.73 | 86591 | 4886.31 | 1.98% |
| 2025-04-14 | 5.33 | 5.48 | 0.26 | 4.98% | 5.33 | 5.48 | 47085 | 2565.83 | 1.08% |
| 2025-04-11 | 5.09 | 5.22 | 0.12 | 2.35% | 5.06 | 5.36 | 56210 | 2942.77 | 1.28% |
| 2025-04-10 | 4.85 | 5.10 | 0.24 | 4.94% | 4.85 | 5.10 | 60316 | 3036.52 | 1.38% |
| 2025-04-09 | 4.86 | 4.86 | -0.18 | -3.57% | 4.79 | 4.94 | 127647 | 6143.83 | 2.92% |
| 2025-04-08 | 5.04 | 5.04 | -0.27 | -5.08% | 5.04 | 5.04 | 13244 | 667.50 | 0.30% |
深证大盘股票行情在线 K线走势图
