ST宏达(002211)股票行情
ST宏达(002211)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 |
|---|
| 2025-06-16 | 2.99 | 3.00 | 0.01 | 0.33% | 2.97 | 3.05 | 64102 | 1929.81 | 1.48% |
| 2025-06-13 | 3.10 | 2.99 | -0.11 | -3.55% | 2.97 | 3.10 | 119408 | 3596.59 | 2.76% |
| 2025-06-12 | 3.16 | 3.10 | -0.07 | -2.21% | 3.05 | 3.22 | 118764 | 3728.42 | 2.75% |
| 2025-06-11 | 3.08 | 3.17 | 0.10 | 3.26% | 3.07 | 3.17 | 123056 | 3830.78 | 2.85% |
| 2025-06-10 | 3.17 | 3.07 | -0.08 | -2.54% | 2.99 | 3.24 | 201555 | 6239.93 | 4.66% |
| 2025-06-09 | 3.15 | 3.15 | 0.03 | 0.96% | 3.08 | 3.16 | 92657 | 2891.87 | 2.14% |
| 2025-06-06 | 3.06 | 3.12 | 0.03 | 0.97% | 3.04 | 3.12 | 90625 | 2804.71 | 2.10% |
| 2025-06-05 | 3.09 | 3.09 | 0.00 | 0.00% | 3.06 | 3.17 | 148645 | 4640.68 | 3.44% |
| 2025-06-04 | 2.98 | 3.09 | 0.11 | 3.69% | 2.98 | 3.10 | 123602 | 3774.57 | 2.86% |
| 2025-06-03 | 3.00 | 2.98 | -0.02 | -0.67% | 2.96 | 3.02 | 105965 | 3164.27 | 2.45% |
| 2025-05-30 | 3.03 | 3.00 | -0.07 | -2.28% | 2.99 | 3.06 | 118637 | 3581.21 | 2.74% |
| 2025-05-29 | 3.06 | 3.07 | 0.02 | 0.66% | 3.01 | 3.15 | 159570 | 4931.11 | 3.69% |
| 2025-05-28 | 3.10 | 3.05 | 0.02 | 0.66% | 2.94 | 3.11 | 206111 | 6234.08 | 4.77% |
| 2025-05-27 | 2.92 | 3.03 | 0.11 | 3.77% | 2.90 | 3.04 | 217564 | 6473.56 | 5.03% |
| 2025-05-26 | 2.81 | 2.92 | 0.13 | 4.66% | 2.80 | 2.93 | 150655 | 4347.79 | 3.48% |
| 2025-05-23 | 2.87 | 2.79 | -0.09 | -3.13% | 2.78 | 2.91 | 146081 | 4166.91 | 3.38% |
| 2025-05-22 | 2.97 | 2.88 | -0.07 | -2.37% | 2.85 | 3.02 | 238158 | 6979.07 | 5.51% |
| 2025-05-21 | 2.80 | 2.95 | 0.14 | 4.98% | 2.78 | 2.95 | 234768 | 6792.04 | 5.43% |
| 2025-05-20 | 2.81 | 2.81 | 0.04 | 1.44% | 2.78 | 2.86 | 162862 | 4587.01 | 3.77% |
| 2025-05-19 | 2.75 | 2.77 | 0.06 | 2.21% | 2.71 | 2.80 | 194733 | 5390.31 | 4.50% |
| 2025-05-16 | 2.75 | 2.71 | -0.06 | -2.17% | 2.66 | 2.76 | 183988 | 4975.07 | 4.25% |
| 2025-05-15 | 2.74 | 2.77 | 0.08 | 2.97% | 2.71 | 2.82 | 258925 | 7231.82 | 5.99% |
| 2025-05-14 | 2.64 | 2.69 | 0.05 | 1.89% | 2.64 | 2.72 | 167727 | 4502.06 | 3.88% |
| 2025-05-13 | 2.69 | 2.64 | -0.05 | -1.86% | 2.63 | 2.74 | 199509 | 5342.23 | 4.61% |
| 2025-05-12 | 2.66 | 2.69 | 0.04 | 1.51% | 2.58 | 2.75 | 241956 | 6425.89 | 5.59% |
| 2025-05-09 | 2.58 | 2.65 | 0.09 | 3.52% | 2.55 | 2.69 | 286171 | 7531.68 | 6.62% |
| 2025-05-08 | 2.51 | 2.56 | 0.02 | 0.79% | 2.51 | 2.61 | 266865 | 6833.23 | 6.17% |
| 2025-05-07 | 2.45 | 2.54 | 0.06 | 2.42% | 2.42 | 2.57 | 371793 | 9249.86 | 8.60% |
| 2025-05-06 | 2.37 | 2.48 | 0.02 | 0.81% | 2.34 | 2.51 | 545289 | 12997.69 | 12.61% |
| 2025-04-30 | 2.46 | 2.46 | -0.13 | -5.02% | 2.46 | 2.63 | 552431 | 13723.18 | 12.77% |
| 2025-04-29 | 2.59 | 2.59 | -0.14 | -5.13% | 2.59 | 2.59 | 2373 | 61.46 | 0.05% |
| 2025-04-28 | 2.73 | 2.73 | -0.14 | -4.88% | 2.73 | 2.73 | 2046 | 55.86 | 0.05% |
| 2025-04-25 | 2.87 | 2.87 | -0.15 | -4.97% | 2.87 | 2.87 | 2907 | 83.43 | 0.07% |
| 2025-04-23 | 2.53 | 3.02 | 0.27 | 9.82% | 2.53 | 3.02 | 489276 | 13592.70 | 11.32% |
| 2025-04-22 | 2.75 | 2.75 | -0.31 | -10.13% | 2.75 | 2.75 | 138371 | 3805.20 | 3.20% |
| 2025-04-21 | 3.06 | 3.06 | -0.34 | -10.00% | 3.06 | 3.06 | 69135 | 2115.53 | 1.60% |
| 2025-04-18 | 3.42 | 3.40 | -0.02 | -0.58% | 3.36 | 3.46 | 87277 | 2964.82 | 2.02% |
| 2025-04-17 | 3.37 | 3.42 | 0.06 | 1.79% | 3.33 | 3.49 | 115143 | 3943.69 | 2.66% |
| 2025-04-16 | 3.42 | 3.36 | -0.09 | -2.61% | 3.29 | 3.46 | 100282 | 3379.98 | 2.32% |
| 2025-04-15 | 3.47 | 3.45 | -0.02 | -0.58% | 3.43 | 3.53 | 94093 | 3257.09 | 2.18% |
| 2025-04-14 | 3.40 | 3.47 | 0.14 | 4.20% | 3.38 | 3.50 | 128590 | 4454.30 | 2.98% |
| 2025-04-11 | 3.25 | 3.33 | 0.02 | 0.60% | 3.25 | 3.38 | 92091 | 3075.12 | 2.13% |
| 2025-04-10 | 3.22 | 3.31 | 0.10 | 3.12% | 3.22 | 3.37 | 130160 | 4332.88 | 3.01% |
| 2025-04-09 | 3.09 | 3.21 | 0.13 | 4.22% | 2.78 | 3.21 | 203512 | 6157.20 | 4.71% |
| 2025-04-08 | 3.07 | 3.08 | -0.24 | -7.23% | 2.99 | 3.26 | 241025 | 7427.55 | 5.58% |
| 2025-04-07 | 3.48 | 3.32 | -0.37 | -10.03% | 3.32 | 3.48 | 69013 | 2307.77 | 1.60% |
| 2025-04-03 | 3.64 | 3.69 | 0.03 | 0.82% | 3.60 | 3.71 | 76449 | 2793.95 | 1.77% |
| 2025-04-02 | 3.65 | 3.66 | 0.00 | 0.00% | 3.63 | 3.70 | 69435 | 2543.69 | 1.61% |
| 2025-04-01 | 3.64 | 3.66 | 0.05 | 1.39% | 3.64 | 3.74 | 91783 | 3392.06 | 2.12% |
| 2025-03-31 | 3.67 | 3.61 | -0.07 | -1.90% | 3.52 | 3.68 | 102592 | 3679.33 | 2.37% |
| 2025-03-28 | 3.76 | 3.68 | -0.11 | -2.90% | 3.67 | 3.82 | 93781 | 3471.14 | 2.17% |
| 2025-03-27 | 3.80 | 3.79 | -0.02 | -0.52% | 3.71 | 3.83 | 89174 | 3372.04 | 2.06% |
| 2025-03-26 | 3.67 | 3.81 | 0.11 | 2.97% | 3.67 | 3.87 | 126405 | 4813.31 | 2.92% |
| 2025-03-25 | 3.78 | 3.70 | -0.08 | -2.12% | 3.66 | 3.80 | 135905 | 5045.62 | 3.14% |
| 2025-03-24 | 3.96 | 3.78 | -0.21 | -5.26% | 3.66 | 4.00 | 221303 | 8431.28 | 5.12% |
| 2025-03-21 | 4.07 | 3.99 | -0.11 | -2.68% | 3.98 | 4.11 | 150752 | 6074.74 | 3.49% |
| 2025-03-20 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.18 | 127846 | 5255.62 | 2.96% |
| 2025-03-19 | 4.25 | 4.08 | -0.13 | -3.09% | 4.06 | 4.25 | 209454 | 8616.30 | 4.85% |
| 2025-03-18 | 4.16 | 4.21 | 0.08 | 1.94% | 4.16 | 4.48 | 256719 | 10905.77 | 5.94% |
| 2025-03-17 | 4.12 | 4.13 | -0.01 | -0.24% | 4.12 | 4.19 | 129832 | 5378.58 | 3.00% |
| 2025-03-14 | 4.07 | 4.14 | 0.07 | 1.72% | 4.04 | 4.15 | 158499 | 6497.62 | 3.67% |
| 2025-03-13 | 4.21 | 4.07 | -0.12 | -2.86% | 4.02 | 4.22 | 199415 | 8130.58 | 4.61% |
| 2025-03-12 | 4.20 | 4.19 | -0.02 | -0.48% | 4.16 | 4.26 | 184537 | 7760.45 | 4.27% |
| 2025-03-11 | 4.15 | 4.21 | -0.04 | -0.94% | 4.12 | 4.33 | 256269 | 10806.67 | 5.93% |
| 2025-03-10 | 4.08 | 4.25 | 0.13 | 3.16% | 4.05 | 4.34 | 337639 | 14174.26 | 7.81% |
| 2025-03-07 | 4.07 | 4.12 | 0.07 | 1.73% | 4.03 | 4.22 | 296637 | 12219.95 | 6.86% |
| 2025-03-06 | 4.00 | 4.05 | 0.06 | 1.50% | 3.98 | 4.07 | 182848 | 7379.36 | 4.23% |
| 2025-03-05 | 4.03 | 3.99 | -0.06 | -1.48% | 3.88 | 4.04 | 184488 | 7305.70 | 4.27% |
| 2025-03-04 | 4.02 | 4.05 | 0.02 | 0.50% | 3.97 | 4.05 | 159247 | 6396.02 | 3.68% |
| 2025-03-03 | 4.00 | 4.03 | -0.01 | -0.25% | 3.93 | 4.13 | 205960 | 8306.38 | 4.77% |
| 2025-02-28 | 4.27 | 4.04 | -0.29 | -6.70% | 4.01 | 4.27 | 313741 | 12975.83 | 7.26% |
| 2025-02-27 | 4.44 | 4.33 | -0.09 | -2.04% | 4.22 | 4.55 | 459442 | 19976.95 | 10.63% |
| 2025-02-26 | 4.20 | 4.42 | 0.22 | 5.24% | 4.10 | 4.58 | 615196 | 26839.11 | 14.23% |
| 2025-02-25 | 4.06 | 4.20 | 0.09 | 2.19% | 4.01 | 4.35 | 387900 | 16147.58 | 8.98% |
| 2025-02-24 | 4.18 | 4.11 | -0.20 | -4.64% | 4.05 | 4.22 | 412439 | 16979.22 | 9.54% |
| 2025-02-21 | 4.20 | 4.31 | 0.17 | 4.11% | 4.18 | 4.51 | 654724 | 28345.10 | 15.15% |
| 2025-02-20 | 3.97 | 4.14 | 0.17 | 4.28% | 3.87 | 4.28 | 531406 | 21596.12 | 12.30% |
| 2025-02-19 | 3.85 | 3.97 | 0.10 | 2.58% | 3.83 | 4.05 | 349302 | 13793.04 | 8.08% |
| 2025-02-18 | 4.09 | 3.87 | -0.27 | -6.52% | 3.85 | 4.11 | 451362 | 17852.21 | 10.44% |
| 2025-02-17 | 4.25 | 4.14 | 0.08 | 1.97% | 4.08 | 4.28 | 778927 | 32414.27 | 18.02% |
深证大盘股票行情在线 K线走势图
