ST证通(002197)股票行情 ST证通股票行情 002197股票行情_爱股网
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 |
|---|
| 2025-11-04 | 9.96 | 10.23 | 0.26 | 2.61% | 9.87 | 10.28 | 119198 | 11980.95 | 2.23% |
| 2025-11-03 | 10.02 | 9.97 | 0.05 | 0.50% | 9.93 | 10.07 | 88292 | 8824.24 | 1.65% |
| 2025-10-31 | 9.85 | 9.92 | 0.09 | 0.92% | 9.78 | 9.92 | 84625 | 8338.68 | 1.58% |
| 2025-10-30 | 9.93 | 9.83 | -0.20 | -1.99% | 9.83 | 10.15 | 130585 | 13005.40 | 2.45% |
| 2025-10-29 | 9.70 | 10.03 | 0.31 | 3.19% | 9.63 | 10.15 | 149278 | 14751.58 | 2.80% |
| 2025-10-28 | 9.47 | 9.72 | 0.26 | 2.75% | 9.43 | 9.80 | 121772 | 11763.38 | 2.28% |
| 2025-10-27 | 9.44 | 9.46 | 0.01 | 0.11% | 9.41 | 9.49 | 51494 | 4863.76 | 0.96% |
| 2025-10-24 | 9.49 | 9.45 | -0.04 | -0.42% | 9.38 | 9.50 | 67879 | 6405.44 | 1.27% |
| 2025-10-23 | 9.58 | 9.49 | -0.05 | -0.52% | 9.42 | 9.62 | 81298 | 7732.86 | 1.52% |
| 2025-10-22 | 9.48 | 9.54 | 0.05 | 0.53% | 9.45 | 9.56 | 67890 | 6450.41 | 1.27% |
| 2025-10-21 | 9.51 | 9.49 | -0.02 | -0.21% | 9.47 | 9.60 | 51678 | 4919.84 | 0.97% |
| 2025-10-20 | 9.46 | 9.51 | 0.15 | 1.60% | 9.36 | 9.60 | 67665 | 6405.35 | 1.27% |
| 2025-10-17 | 9.45 | 9.36 | -0.08 | -0.85% | 9.35 | 9.47 | 63487 | 5966.55 | 1.19% |
| 2025-10-16 | 9.48 | 9.44 | -0.01 | -0.11% | 9.40 | 9.60 | 70600 | 6701.40 | 1.32% |
| 2025-10-15 | 9.21 | 9.45 | 0.27 | 2.94% | 9.10 | 9.49 | 98496 | 9149.48 | 1.84% |
| 2025-10-14 | 9.14 | 9.18 | 0.05 | 0.55% | 9.06 | 9.25 | 75135 | 6880.75 | 1.41% |
| 2025-10-13 | 8.84 | 9.13 | -0.17 | -1.83% | 8.84 | 9.16 | 120376 | 10853.59 | 2.25% |
| 2025-10-10 | 9.55 | 9.30 | -0.24 | -2.52% | 9.27 | 9.63 | 122037 | 11491.56 | 2.29% |
| 2025-10-09 | 9.67 | 9.54 | -0.12 | -1.24% | 9.48 | 9.70 | 121686 | 11641.51 | 2.28% |
| 2025-09-30 | 9.42 | 9.66 | 0.27 | 2.88% | 9.42 | 9.71 | 109453 | 10526.03 | 2.05% |
| 2025-09-29 | 9.32 | 9.39 | 0.09 | 0.97% | 9.25 | 9.48 | 89081 | 8356.94 | 1.67% |
| 2025-09-26 | 9.36 | 9.30 | -0.12 | -1.27% | 9.28 | 9.44 | 85396 | 7976.04 | 1.60% |
| 2025-09-25 | 9.33 | 9.42 | 0.14 | 1.51% | 9.28 | 9.53 | 131759 | 12423.87 | 2.47% |
| 2025-09-24 | 9.21 | 9.28 | 0.10 | 1.09% | 9.10 | 9.35 | 117035 | 10785.62 | 2.19% |
| 2025-09-23 | 9.20 | 9.18 | -0.04 | -0.43% | 8.95 | 9.24 | 123580 | 11205.72 | 2.31% |
| 2025-09-22 | 8.96 | 9.22 | 0.37 | 4.18% | 8.96 | 9.27 | 126662 | 11585.60 | 2.37% |
| 2025-09-19 | 8.82 | 8.85 | 0.04 | 0.45% | 8.70 | 8.89 | 122689 | 10784.53 | 2.30% |
| 2025-09-18 | 9.16 | 8.81 | -0.29 | -3.19% | 8.66 | 9.19 | 166000 | 14858.13 | 3.11% |
| 2025-09-17 | 9.09 | 9.10 | 0.03 | 0.33% | 9.00 | 9.18 | 102057 | 9273.14 | 1.91% |
| 2025-09-16 | 9.18 | 9.07 | -0.10 | -1.09% | 8.95 | 9.20 | 135979 | 12340.42 | 2.55% |
| 2025-09-15 | 9.37 | 9.17 | -0.19 | -2.03% | 8.95 | 9.37 | 188769 | 17237.42 | 3.53% |
| 2025-09-12 | 9.39 | 9.36 | 0.06 | 0.65% | 9.23 | 9.41 | 117646 | 10985.42 | 2.20% |
| 2025-09-11 | 9.68 | 9.30 | -0.32 | -3.33% | 9.22 | 9.68 | 251611 | 23639.59 | 4.71% |
| 2025-09-10 | 9.20 | 9.62 | 0.46 | 5.02% | 9.20 | 9.62 | 197581 | 18744.18 | 3.70% |
| 2025-09-09 | 9.18 | 9.16 | 0.02 | 0.22% | 9.08 | 9.24 | 113721 | 10396.07 | 2.13% |
| 2025-09-08 | 9.09 | 9.14 | 0.17 | 1.90% | 8.95 | 9.24 | 143424 | 13060.26 | 2.69% |
| 2025-09-05 | 8.94 | 8.97 | 0.09 | 1.01% | 8.71 | 9.05 | 147308 | 13094.40 | 2.76% |
| 2025-09-04 | 8.98 | 8.88 | -0.07 | -0.78% | 8.61 | 9.20 | 190671 | 17073.82 | 3.57% |
| 2025-09-03 | 8.94 | 8.95 | 0.09 | 1.02% | 8.82 | 9.10 | 143927 | 12893.07 | 2.70% |
| 2025-09-02 | 8.90 | 8.86 | -0.04 | -0.45% | 8.65 | 9.01 | 197425 | 17446.48 | 3.70% |
| 2025-09-01 | 8.59 | 8.90 | 0.42 | 4.95% | 8.57 | 8.90 | 191268 | 16862.21 | 3.58% |
| 2025-08-29 | 8.51 | 8.48 | -0.03 | -0.35% | 8.39 | 8.60 | 122343 | 10374.47 | 2.29% |
| 2025-08-28 | 8.65 | 8.51 | -0.14 | -1.62% | 8.22 | 8.75 | 301437 | 25436.36 | 5.64% |
| 2025-08-27 | 8.90 | 8.65 | -0.24 | -2.70% | 8.61 | 9.13 | 235604 | 20809.13 | 4.41% |
| 2025-08-26 | 8.45 | 8.89 | 0.42 | 4.96% | 8.42 | 8.89 | 193823 | 16974.89 | 3.63% |
| 2025-08-25 | 8.52 | 8.47 | -0.04 | -0.47% | 8.39 | 8.65 | 213668 | 18152.75 | 4.00% |
| 2025-08-22 | 8.56 | 8.51 | 0.04 | 0.47% | 8.47 | 8.75 | 223557 | 19201.79 | 4.19% |
| 2025-08-21 | 8.65 | 8.47 | 0.06 | 0.71% | 8.40 | 8.81 | 354079 | 30554.77 | 6.63% |
| 2025-08-20 | 8.08 | 8.41 | 0.40 | 4.99% | 7.94 | 8.41 | 244949 | 20038.61 | 4.59% |
| 2025-08-19 | 7.60 | 8.01 | 0.38 | 4.98% | 7.56 | 8.01 | 237286 | 18765.88 | 4.44% |
| 2025-08-18 | 7.48 | 7.63 | 0.26 | 3.53% | 7.43 | 7.72 | 146825 | 11142.06 | 2.75% |
| 2025-08-15 | 7.16 | 7.37 | 0.21 | 2.93% | 7.10 | 7.37 | 148645 | 10798.36 | 2.78% |
| 2025-08-14 | 7.22 | 7.16 | -0.06 | -0.83% | 7.15 | 7.36 | 146967 | 10631.98 | 2.75% |
| 2025-08-13 | 7.16 | 7.22 | 0.07 | 0.98% | 7.14 | 7.25 | 100384 | 7212.13 | 1.88% |
| 2025-08-12 | 7.20 | 7.15 | -0.05 | -0.69% | 7.10 | 7.22 | 90970 | 6511.13 | 1.70% |
| 2025-08-11 | 7.14 | 7.20 | 0.06 | 0.84% | 7.11 | 7.26 | 85749 | 6177.16 | 1.61% |
| 2025-08-08 | 7.06 | 7.14 | 0.04 | 0.56% | 6.99 | 7.18 | 105370 | 7458.36 | 1.97% |
| 2025-08-07 | 7.02 | 7.10 | 0.09 | 1.28% | 7.01 | 7.13 | 85875 | 6073.47 | 1.61% |
| 2025-08-06 | 6.95 | 7.01 | 0.07 | 1.01% | 6.91 | 7.09 | 104511 | 7309.33 | 1.96% |
| 2025-08-05 | 7.00 | 6.94 | -0.03 | -0.43% | 6.91 | 7.08 | 90920 | 6348.75 | 1.70% |
| 2025-08-04 | 6.67 | 6.97 | 0.27 | 4.03% | 6.66 | 6.98 | 134072 | 9202.86 | 2.51% |
| 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% |
深证大盘股票行情在线 K线走势图
ST证通(002197)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
