*ST星光(002076)股票行情
*ST星光(002076)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 | 1.91 | 1.94 | 0.09 | 4.86% | 1.90 | 1.94 | 827962 | 16021.95 | 8.05% |
| 2025-07-31 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.88 | 296749 | 5506.40 | 2.88% |
| 2025-07-30 | 1.85 | 1.84 | -0.02 | -1.08% | 1.83 | 1.86 | 162644 | 2998.35 | 1.58% |
| 2025-07-29 | 1.86 | 1.86 | 0.00 | 0.00% | 1.83 | 1.87 | 198486 | 3670.12 | 1.93% |
| 2025-07-28 | 1.84 | 1.86 | 0.03 | 1.64% | 1.83 | 1.86 | 198177 | 3660.79 | 1.93% |
| 2025-07-25 | 1.85 | 1.83 | -0.03 | -1.61% | 1.82 | 1.86 | 226666 | 4163.33 | 2.20% |
| 2025-07-24 | 1.84 | 1.86 | 0.02 | 1.09% | 1.83 | 1.87 | 199313 | 3694.23 | 1.94% |
| 2025-07-23 | 1.87 | 1.84 | -0.03 | -1.60% | 1.84 | 1.87 | 292331 | 5416.81 | 2.84% |
| 2025-07-22 | 1.88 | 1.87 | -0.01 | -0.53% | 1.87 | 1.91 | 283046 | 5332.02 | 2.75% |
| 2025-07-21 | 1.88 | 1.88 | -0.02 | -1.05% | 1.86 | 1.89 | 334736 | 6274.71 | 3.25% |
| 2025-07-18 | 1.88 | 1.90 | 0.03 | 1.60% | 1.86 | 1.92 | 359298 | 6792.74 | 3.49% |
| 2025-07-17 | 1.89 | 1.87 | -0.02 | -1.06% | 1.86 | 1.89 | 234574 | 4388.08 | 2.28% |
| 2025-07-16 | 1.86 | 1.89 | 0.02 | 1.07% | 1.85 | 1.90 | 300449 | 5624.66 | 2.92% |
| 2025-07-15 | 1.90 | 1.87 | -0.05 | -2.60% | 1.85 | 1.92 | 384085 | 7193.57 | 3.73% |
| 2025-07-14 | 1.95 | 1.92 | -0.03 | -1.54% | 1.87 | 1.95 | 445473 | 8480.36 | 4.33% |
| 2025-07-11 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 2.01 | 423223 | 8334.43 | 4.11% |
| 2025-07-10 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 1.98 | 331620 | 6462.39 | 3.22% |
| 2025-07-09 | 2.01 | 1.95 | -0.06 | -2.99% | 1.93 | 2.02 | 604307 | 11876.67 | 5.87% |
| 2025-07-08 | 1.99 | 2.01 | -0.02 | -0.99% | 1.93 | 2.02 | 788160 | 15532.40 | 7.66% |
| 2025-07-07 | 2.04 | 2.03 | 0.02 | 1.00% | 1.97 | 2.11 | 1080772 | 22128.14 | 10.50% |
| 2025-07-04 | 2.12 | 2.01 | -0.01 | -0.50% | 1.93 | 2.12 | 1448345 | 29361.42 | 14.08% |
| 2025-07-03 | 1.94 | 2.02 | 0.10 | 5.21% | 1.93 | 2.02 | 547332 | 10846.05 | 5.32% |
| 2025-07-02 | 1.83 | 1.92 | 0.09 | 4.92% | 1.81 | 1.92 | 1027853 | 19482.99 | 9.99% |
| 2025-07-01 | 1.81 | 1.83 | 0.02 | 1.10% | 1.79 | 1.85 | 405361 | 7386.25 | 3.94% |
| 2025-06-30 | 1.79 | 1.81 | 0.03 | 1.69% | 1.79 | 1.83 | 299969 | 5408.38 | 2.92% |
| 2025-06-27 | 1.80 | 1.78 | -0.03 | -1.66% | 1.78 | 1.82 | 343084 | 6158.10 | 3.33% |
| 2025-06-26 | 1.78 | 1.81 | 0.02 | 1.12% | 1.78 | 1.86 | 439007 | 7991.44 | 4.27% |
| 2025-06-25 | 1.80 | 1.79 | -0.02 | -1.10% | 1.76 | 1.81 | 339474 | 6042.67 | 3.30% |
| 2025-06-24 | 1.79 | 1.81 | 0.01 | 0.56% | 1.78 | 1.83 | 368059 | 6653.28 | 3.58% |
| 2025-06-23 | 1.78 | 1.80 | -0.03 | -1.64% | 1.74 | 1.81 | 411366 | 7306.30 | 4.00% |
| 2025-06-20 | 1.92 | 1.83 | -0.08 | -4.19% | 1.82 | 1.92 | 588594 | 10973.60 | 5.72% |
| 2025-06-19 | 1.91 | 1.91 | 0.09 | 4.95% | 1.90 | 1.91 | 367124 | 7012.06 | 3.57% |
| 2025-06-18 | 1.84 | 1.82 | -0.03 | -1.62% | 1.80 | 1.84 | 220358 | 4005.63 | 2.14% |
| 2025-06-17 | 1.83 | 1.85 | 0.02 | 1.09% | 1.82 | 1.86 | 231550 | 4271.23 | 2.25% |
| 2025-06-16 | 1.82 | 1.83 | 0.01 | 0.55% | 1.80 | 1.85 | 186381 | 3411.05 | 1.81% |
| 2025-06-13 | 1.88 | 1.82 | -0.07 | -3.70% | 1.81 | 1.88 | 383302 | 7033.01 | 3.73% |
| 2025-06-12 | 1.93 | 1.89 | -0.03 | -1.56% | 1.86 | 1.93 | 402387 | 7625.50 | 3.91% |
| 2025-06-11 | 1.92 | 1.92 | -0.02 | -1.03% | 1.91 | 1.94 | 402723 | 7738.40 | 3.91% |
| 2025-06-10 | 1.91 | 1.94 | 0.06 | 3.19% | 1.90 | 1.96 | 717257 | 13906.70 | 6.97% |
| 2025-06-09 | 1.85 | 1.88 | 0.03 | 1.62% | 1.84 | 1.90 | 339159 | 6322.96 | 3.30% |
| 2025-06-06 | 1.86 | 1.85 | 0.00 | 0.00% | 1.84 | 1.88 | 233125 | 4327.94 | 2.27% |
| 2025-06-05 | 1.89 | 1.85 | -0.05 | -2.63% | 1.84 | 1.89 | 399765 | 7447.94 | 3.89% |
| 2025-06-04 | 1.83 | 1.90 | 0.07 | 3.83% | 1.82 | 1.92 | 535882 | 10081.44 | 5.21% |
| 2025-06-03 | 1.88 | 1.83 | -0.06 | -3.17% | 1.82 | 1.88 | 389731 | 7199.57 | 3.79% |
| 2025-05-30 | 1.92 | 1.89 | -0.06 | -3.08% | 1.88 | 1.93 | 399574 | 7601.84 | 3.88% |
| 2025-05-29 | 1.91 | 1.95 | 0.02 | 1.04% | 1.91 | 1.97 | 394531 | 7660.76 | 3.83% |
| 2025-05-28 | 1.98 | 1.93 | -0.05 | -2.53% | 1.91 | 1.98 | 490321 | 9523.16 | 4.77% |
| 2025-05-27 | 1.95 | 1.98 | 0.05 | 2.59% | 1.92 | 1.99 | 591124 | 11570.23 | 5.74% |
| 2025-05-26 | 1.91 | 1.93 | -0.01 | -0.52% | 1.90 | 1.97 | 408770 | 7891.14 | 3.97% |
| 2025-05-23 | 1.99 | 1.94 | -0.10 | -4.90% | 1.94 | 2.02 | 817115 | 16051.11 | 7.94% |
| 2025-05-22 | 1.99 | 2.04 | 0.05 | 2.51% | 1.97 | 2.09 | 1023707 | 20930.73 | 9.95% |
| 2025-05-21 | 1.92 | 1.99 | 0.02 | 1.02% | 1.91 | 2.01 | 760438 | 14871.90 | 7.39% |
| 2025-05-20 | 1.93 | 1.97 | 0.05 | 2.60% | 1.88 | 2.01 | 880805 | 17125.30 | 8.56% |
| 2025-05-19 | 1.87 | 1.92 | -0.03 | -1.54% | 1.87 | 1.99 | 966283 | 18602.48 | 9.39% |
| 2025-05-16 | 2.03 | 1.95 | -0.10 | -4.88% | 1.95 | 2.04 | 287149 | 5637.35 | 2.79% |
| 2025-05-15 | 1.98 | 2.05 | 0.10 | 5.13% | 1.97 | 2.05 | 1267016 | 25604.94 | 12.31% |
| 2025-05-14 | 1.86 | 1.95 | 0.09 | 4.84% | 1.86 | 1.95 | 800281 | 15427.17 | 7.78% |
| 2025-05-13 | 1.92 | 1.86 | 0.03 | 1.64% | 1.79 | 1.92 | 1446968 | 27174.56 | 14.06% |
| 2025-05-12 | 1.77 | 1.83 | 0.09 | 5.17% | 1.73 | 1.83 | 556430 | 9928.26 | 5.41% |
| 2025-05-09 | 1.69 | 1.74 | 0.08 | 4.82% | 1.67 | 1.74 | 708393 | 12153.30 | 6.88% |
| 2025-05-08 | 1.59 | 1.66 | -0.01 | -0.60% | 1.59 | 1.74 | 1541221 | 25382.44 | 14.98% |
| 2025-05-07 | 1.53 | 1.67 | 0.08 | 5.03% | 1.53 | 1.67 | 2248486 | 35675.98 | 21.85% |
| 2025-05-06 | 1.59 | 1.59 | -0.08 | -4.79% | 1.59 | 1.59 | 21161 | 336.46 | 0.21% |
| 2025-04-30 | 1.67 | 1.67 | -0.09 | -5.11% | 1.67 | 1.67 | 29243 | 488.36 | 0.28% |
| 2025-04-29 | 1.76 | 1.76 | -0.09 | -4.86% | 1.76 | 1.76 | 57502 | 1012.04 | 0.56% |
| 2025-04-25 | 1.85 | 1.85 | -0.20 | -9.76% | 1.85 | 1.85 | 136362 | 2522.70 | 1.32% |
| 2025-04-24 | 2.05 | 2.05 | -0.23 | -10.09% | 2.05 | 2.05 | 75769 | 1553.26 | 0.73% |
| 2025-04-23 | 2.28 | 2.28 | -0.25 | -9.88% | 2.28 | 2.28 | 97984 | 2234.04 | 0.95% |
| 2025-04-22 | 2.53 | 2.53 | -0.28 | -9.96% | 2.53 | 2.53 | 171340 | 4334.90 | 1.66% |
| 2025-04-21 | 2.70 | 2.81 | 0.10 | 3.69% | 2.66 | 2.81 | 578226 | 15933.03 | 5.60% |
| 2025-04-18 | 2.74 | 2.71 | -0.05 | -1.81% | 2.67 | 2.76 | 541561 | 14634.29 | 5.24% |
| 2025-04-17 | 2.81 | 2.76 | -0.08 | -2.82% | 2.75 | 2.84 | 567885 | 15855.23 | 5.50% |
| 2025-04-16 | 2.94 | 2.84 | -0.15 | -5.02% | 2.79 | 2.97 | 691827 | 19781.86 | 6.70% |
| 2025-04-15 | 3.06 | 2.99 | -0.09 | -2.92% | 2.97 | 3.10 | 531809 | 16027.43 | 5.15% |
| 2025-04-14 | 3.02 | 3.08 | 0.11 | 3.70% | 3.02 | 3.12 | 552430 | 17017.96 | 5.35% |
| 2025-04-11 | 2.93 | 2.97 | 0.02 | 0.68% | 2.90 | 3.04 | 467592 | 13992.95 | 4.53% |
| 2025-04-10 | 2.93 | 2.95 | 0.08 | 2.79% | 2.88 | 3.02 | 590843 | 17551.24 | 5.72% |
| 2025-04-09 | 2.72 | 2.87 | 0.09 | 3.24% | 2.50 | 2.94 | 870660 | 23576.88 | 8.43% |
| 2025-04-08 | 2.67 | 2.78 | -0.14 | -4.79% | 2.67 | 2.89 | 757357 | 20905.73 | 7.33% |
| 2025-04-07 | 2.92 | 2.92 | -0.32 | -9.88% | 2.92 | 3.00 | 254574 | 7455.85 | 2.46% |
深证大盘股票行情在线 K线走势图
