ST证通(002197)股票行情
ST证通(002197)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 | 6.70 | 6.70 | 0.00 | 0.00% | 6.67 | 6.76 | 76497 | 5129.04 | 1.43% |
| 2025-07-31 | 6.65 | 6.70 | 0.06 | 0.90% | 6.60 | 6.78 | 126139 | 8454.77 | 2.36% |
| 2025-07-30 | 6.76 | 6.64 | -0.12 | -1.78% | 6.56 | 6.78 | 128325 | 8533.85 | 2.40% |
| 2025-07-29 | 6.86 | 6.76 | -0.10 | -1.46% | 6.73 | 6.88 | 106698 | 7241.86 | 2.00% |
| 2025-07-28 | 6.91 | 6.86 | -0.04 | -0.58% | 6.82 | 7.03 | 126556 | 8745.35 | 2.37% |
| 2025-07-25 | 6.78 | 6.90 | 0.14 | 2.07% | 6.76 | 6.99 | 139253 | 9604.63 | 2.61% |
| 2025-07-24 | 6.69 | 6.76 | 0.07 | 1.05% | 6.67 | 6.84 | 105472 | 7145.22 | 1.98% |
| 2025-07-23 | 6.70 | 6.69 | 0.00 | 0.00% | 6.62 | 6.88 | 124838 | 8421.59 | 2.34% |
| 2025-07-22 | 6.76 | 6.69 | -0.08 | -1.18% | 6.67 | 6.79 | 125237 | 8414.78 | 2.35% |
| 2025-07-21 | 6.80 | 6.77 | -0.05 | -0.73% | 6.72 | 6.90 | 125157 | 8501.43 | 2.34% |
| 2025-07-18 | 7.06 | 6.82 | -0.23 | -3.26% | 6.77 | 7.09 | 172551 | 11892.29 | 3.23% |
| 2025-07-17 | 7.14 | 7.05 | -0.13 | -1.81% | 7.05 | 7.19 | 76113 | 5405.58 | 1.43% |
| 2025-07-16 | 7.13 | 7.18 | 0.03 | 0.42% | 7.10 | 7.25 | 78615 | 5641.23 | 1.47% |
| 2025-07-15 | 7.10 | 7.15 | -0.02 | -0.28% | 6.91 | 7.25 | 152658 | 10774.96 | 2.86% |
| 2025-07-14 | 7.23 | 7.17 | 0.10 | 1.41% | 7.16 | 7.29 | 106833 | 7708.46 | 2.00% |
| 2025-07-11 | 7.13 | 7.07 | -0.06 | -0.84% | 6.86 | 7.16 | 150820 | 10600.50 | 2.82% |
| 2025-07-10 | 7.17 | 7.13 | -0.04 | -0.56% | 7.07 | 7.24 | 102593 | 7328.93 | 1.92% |
| 2025-07-09 | 7.36 | 7.17 | -0.25 | -3.37% | 7.16 | 7.42 | 165443 | 11998.62 | 3.10% |
| 2025-07-08 | 7.39 | 7.42 | -0.02 | -0.27% | 7.35 | 7.52 | 103363 | 7691.22 | 1.94% |
| 2025-07-07 | 7.30 | 7.44 | 0.11 | 1.50% | 7.24 | 7.49 | 108137 | 7955.21 | 2.03% |
| 2025-07-04 | 7.32 | 7.33 | 0.00 | 0.00% | 7.18 | 7.43 | 142320 | 10398.15 | 2.67% |
| 2025-07-03 | 7.49 | 7.33 | -0.18 | -2.40% | 7.30 | 7.59 | 155209 | 11498.00 | 2.91% |
| 2025-07-02 | 7.38 | 7.51 | 0.13 | 1.76% | 7.28 | 7.55 | 175368 | 13030.77 | 3.28% |
| 2025-07-01 | 7.08 | 7.38 | 0.30 | 4.24% | 7.02 | 7.40 | 181429 | 13194.08 | 3.40% |
| 2025-06-30 | 6.95 | 7.08 | 0.18 | 2.61% | 6.82 | 7.10 | 182311 | 12720.78 | 3.41% |
| 2025-06-27 | 6.89 | 6.90 | -0.04 | -0.58% | 6.87 | 7.12 | 200286 | 13957.59 | 3.75% |
| 2025-06-26 | 6.91 | 6.94 | 0.03 | 0.43% | 6.70 | 7.07 | 307348 | 21183.69 | 5.76% |
| 2025-06-25 | 7.12 | 6.91 | -0.20 | -2.81% | 6.78 | 7.47 | 497590 | 35655.60 | 9.32% |
| 2025-06-24 | 6.84 | 7.11 | 0.34 | 5.02% | 6.80 | 7.11 | 199387 | 13969.70 | 3.73% |
| 2025-06-23 | 6.42 | 6.77 | 0.28 | 4.31% | 6.28 | 6.80 | 189511 | 12486.48 | 3.55% |
| 2025-06-20 | 6.46 | 6.49 | 0.03 | 0.46% | 6.43 | 6.66 | 146236 | 9565.17 | 2.74% |
| 2025-06-19 | 6.78 | 6.46 | -0.32 | -4.72% | 6.44 | 6.87 | 305745 | 20212.91 | 5.73% |
| 2025-06-18 | 6.86 | 6.78 | -0.10 | -1.45% | 6.75 | 6.97 | 161123 | 11018.34 | 3.02% |
| 2025-06-17 | 6.75 | 6.88 | 0.18 | 2.69% | 6.69 | 6.92 | 161150 | 10994.78 | 3.02% |
| 2025-06-16 | 6.56 | 6.70 | -0.04 | -0.59% | 6.55 | 6.82 | 212605 | 14160.85 | 3.98% |
| 2025-06-13 | 6.85 | 6.74 | -0.17 | -2.46% | 6.60 | 6.91 | 249840 | 16874.01 | 4.68% |
| 2025-06-12 | 6.62 | 6.91 | 0.28 | 4.22% | 6.57 | 6.95 | 285358 | 19181.25 | 5.34% |
| 2025-06-11 | 6.32 | 6.63 | 0.32 | 5.07% | 6.32 | 6.63 | 281365 | 18322.63 | 5.27% |
| 2025-06-10 | 6.29 | 6.31 | 0.07 | 1.12% | 6.08 | 6.37 | 286567 | 17858.52 | 5.37% |
| 2025-06-09 | 6.34 | 6.24 | -0.10 | -1.58% | 6.20 | 6.44 | 218818 | 13736.59 | 4.10% |
| 2025-06-06 | 6.17 | 6.34 | 0.16 | 2.59% | 6.09 | 6.42 | 224977 | 14067.50 | 4.21% |
| 2025-06-05 | 6.03 | 6.18 | 0.17 | 2.83% | 6.03 | 6.26 | 198476 | 12214.83 | 3.72% |
| 2025-06-04 | 6.00 | 6.01 | -0.05 | -0.83% | 5.93 | 6.07 | 193537 | 11617.27 | 3.62% |
| 2025-06-03 | 5.84 | 6.06 | 0.28 | 4.84% | 5.81 | 6.06 | 241048 | 14435.08 | 4.51% |
| 2025-05-30 | 5.59 | 5.78 | 0.21 | 3.77% | 5.54 | 5.84 | 238784 | 13664.00 | 4.47% |
| 2025-05-29 | 5.39 | 5.57 | 0.17 | 3.15% | 5.39 | 5.67 | 191770 | 10650.92 | 3.59% |
| 2025-05-28 | 5.56 | 5.40 | -0.17 | -3.05% | 5.34 | 5.59 | 198185 | 10851.29 | 3.71% |
| 2025-05-27 | 5.59 | 5.57 | 0.04 | 0.72% | 5.53 | 5.64 | 102694 | 5733.71 | 1.92% |
| 2025-05-26 | 5.56 | 5.53 | -0.05 | -0.90% | 5.52 | 5.62 | 110550 | 6141.45 | 2.07% |
| 2025-05-23 | 5.56 | 5.58 | 0.00 | 0.00% | 5.54 | 5.68 | 139678 | 7818.40 | 2.62% |
| 2025-05-22 | 5.69 | 5.58 | -0.11 | -1.93% | 5.56 | 5.76 | 218546 | 12332.29 | 4.09% |
| 2025-05-21 | 5.40 | 5.69 | 0.25 | 4.60% | 5.29 | 5.70 | 345779 | 19118.37 | 6.48% |
| 2025-05-20 | 5.42 | 5.44 | 0.03 | 0.55% | 5.36 | 5.52 | 177766 | 9677.59 | 3.33% |
| 2025-05-19 | 5.26 | 5.41 | 0.16 | 3.05% | 5.26 | 5.48 | 153633 | 8298.97 | 2.88% |
| 2025-05-16 | 5.32 | 5.25 | -0.06 | -1.13% | 5.19 | 5.35 | 147692 | 7751.45 | 2.77% |
| 2025-05-15 | 5.27 | 5.31 | 0.01 | 0.19% | 5.24 | 5.42 | 153385 | 8192.58 | 2.87% |
| 2025-05-14 | 5.23 | 5.30 | 0.15 | 2.91% | 5.23 | 5.40 | 201224 | 10691.85 | 3.77% |
| 2025-05-13 | 5.45 | 5.15 | -0.25 | -4.63% | 5.13 | 5.47 | 343377 | 18043.08 | 6.43% |
| 2025-05-12 | 5.50 | 5.40 | -0.01 | -0.18% | 5.32 | 5.53 | 217905 | 11848.95 | 4.08% |
| 2025-05-09 | 5.54 | 5.41 | -0.13 | -2.35% | 5.39 | 5.74 | 294659 | 16410.88 | 5.52% |
| 2025-05-08 | 5.31 | 5.54 | 0.26 | 4.92% | 5.25 | 5.54 | 280093 | 15234.78 | 5.25% |
| 2025-05-07 | 5.39 | 5.28 | 0.06 | 1.15% | 5.24 | 5.48 | 302272 | 16204.02 | 5.66% |
| 2025-05-06 | 5.00 | 5.22 | 0.25 | 5.03% | 4.96 | 5.22 | 138276 | 7076.28 | 2.59% |
| 2025-04-30 | 4.84 | 4.97 | 0.18 | 3.76% | 4.75 | 5.03 | 220445 | 10842.44 | 4.13% |
| 2025-04-29 | 4.94 | 4.79 | 0.00 | 0.00% | 4.73 | 4.96 | 298646 | 14516.95 | 5.59% |
| 2025-04-28 | 4.79 | 4.79 | 0.23 | 5.04% | 4.71 | 4.79 | 302218 | 14425.05 | 5.66% |
| 2025-04-25 | 4.53 | 4.56 | 0.03 | 0.66% | 4.49 | 4.76 | 299204 | 13892.84 | 5.60% |
| 2025-04-24 | 4.32 | 4.53 | 0.22 | 5.10% | 4.27 | 4.53 | 323052 | 14259.19 | 6.05% |
| 2025-04-23 | 4.14 | 4.31 | 0.21 | 5.12% | 4.14 | 4.31 | 336013 | 14278.35 | 6.29% |
| 2025-04-22 | 4.10 | 4.10 | -0.22 | -5.09% | 4.10 | 4.22 | 489790 | 20157.69 | 9.17% |
| 2025-04-21 | 4.32 | 4.32 | -0.23 | -5.05% | 4.32 | 4.32 | 22617 | 977.05 | 0.42% |
| 2025-04-18 | 4.61 | 4.55 | -0.05 | -1.09% | 4.45 | 4.63 | 170559 | 7772.36 | 3.19% |
| 2025-04-17 | 4.50 | 4.60 | 0.05 | 1.10% | 4.49 | 4.63 | 139821 | 6420.01 | 2.62% |
| 2025-04-16 | 4.75 | 4.55 | -0.24 | -5.01% | 4.55 | 4.78 | 196174 | 9032.43 | 3.67% |
| 2025-04-15 | 4.91 | 4.79 | -0.12 | -2.44% | 4.76 | 4.91 | 198542 | 9601.64 | 3.72% |
| 2025-04-14 | 4.75 | 4.91 | 0.22 | 4.69% | 4.75 | 4.92 | 249592 | 12139.50 | 4.67% |
| 2025-04-11 | 4.49 | 4.69 | 0.16 | 3.53% | 4.44 | 4.76 | 254780 | 11875.00 | 4.77% |
| 2025-04-10 | 4.59 | 4.53 | 0.02 | 0.44% | 4.52 | 4.68 | 285437 | 13083.38 | 5.35% |
| 2025-04-09 | 4.43 | 4.51 | -0.15 | -3.22% | 4.43 | 4.62 | 450837 | 20104.64 | 8.44% |
| 2025-04-08 | 4.66 | 4.66 | -0.24 | -4.90% | 4.66 | 4.66 | 26538 | 1236.67 | 0.50% |
深证大盘股票行情在线 K线走势图
