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 |
|---|
| 2025-08-01 | 2.83 | 2.84 | 0.03 | 1.07% | 2.82 | 2.85 | 39012 | 1106.15 | 0.90% |
| 2025-07-31 | 2.85 | 2.81 | -0.07 | -2.43% | 2.81 | 2.89 | 87795 | 2495.78 | 2.03% |
| 2025-07-30 | 2.93 | 2.88 | -0.07 | -2.37% | 2.87 | 3.00 | 174346 | 5114.59 | 4.03% |
| 2025-07-29 | 2.85 | 2.95 | 0.14 | 4.98% | 2.85 | 2.95 | 147323 | 4313.35 | 3.41% |
| 2025-07-28 | 2.85 | 2.81 | -0.05 | -1.75% | 2.79 | 2.85 | 86699 | 2441.88 | 2.00% |
| 2025-07-25 | 2.86 | 2.86 | 0.00 | 0.00% | 2.85 | 2.90 | 63679 | 1826.27 | 1.47% |
| 2025-07-24 | 2.83 | 2.86 | 0.01 | 0.35% | 2.83 | 2.88 | 47092 | 1347.55 | 1.09% |
| 2025-07-23 | 2.89 | 2.85 | -0.03 | -1.04% | 2.84 | 2.89 | 60336 | 1725.66 | 1.40% |
| 2025-07-22 | 2.94 | 2.88 | -0.06 | -2.04% | 2.87 | 2.94 | 83508 | 2417.49 | 1.93% |
| 2025-07-21 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.95 | 41010 | 1202.57 | 0.95% |
| 2025-07-18 | 2.93 | 2.92 | -0.02 | -0.68% | 2.91 | 2.95 | 44133 | 1290.30 | 1.02% |
| 2025-07-17 | 2.93 | 2.94 | 0.01 | 0.34% | 2.91 | 2.97 | 43778 | 1287.36 | 1.01% |
| 2025-07-16 | 2.90 | 2.93 | 0.02 | 0.69% | 2.89 | 2.94 | 47465 | 1387.40 | 1.10% |
| 2025-07-15 | 2.92 | 2.91 | 0.00 | 0.00% | 2.86 | 2.92 | 64850 | 1871.99 | 1.50% |
| 2025-07-14 | 2.95 | 2.91 | -0.05 | -1.69% | 2.90 | 2.97 | 72257 | 2116.70 | 1.67% |
| 2025-07-11 | 3.00 | 2.96 | -0.04 | -1.33% | 2.95 | 3.00 | 53061 | 1575.65 | 1.23% |
| 2025-07-10 | 2.95 | 3.00 | 0.05 | 1.69% | 2.94 | 3.02 | 65055 | 1937.92 | 1.50% |
| 2025-07-09 | 2.99 | 2.95 | -0.05 | -1.67% | 2.95 | 3.01 | 69933 | 2079.96 | 1.62% |
| 2025-07-08 | 2.98 | 3.00 | 0.02 | 0.67% | 2.96 | 3.03 | 60100 | 1796.17 | 1.39% |
| 2025-07-07 | 2.97 | 2.98 | 0.01 | 0.34% | 2.96 | 2.99 | 36241 | 1078.92 | 0.84% |
| 2025-07-04 | 3.02 | 2.97 | -0.06 | -1.98% | 2.96 | 3.03 | 77071 | 2301.41 | 1.78% |
| 2025-07-03 | 3.03 | 3.03 | 0.01 | 0.33% | 3.02 | 3.10 | 74311 | 2270.29 | 1.72% |
| 2025-07-02 | 2.99 | 3.02 | 0.03 | 1.00% | 2.95 | 3.04 | 93672 | 2808.10 | 2.17% |
| 2025-07-01 | 3.00 | 2.99 | 0.01 | 0.34% | 2.96 | 3.01 | 60579 | 1808.09 | 1.40% |
| 2025-06-30 | 2.96 | 2.98 | 0.03 | 1.02% | 2.93 | 2.98 | 64960 | 1925.89 | 1.50% |
| 2025-06-27 | 2.97 | 2.95 | -0.01 | -0.34% | 2.94 | 3.01 | 52859 | 1567.63 | 1.22% |
| 2025-06-26 | 2.93 | 2.96 | 0.01 | 0.34% | 2.93 | 2.98 | 55504 | 1640.38 | 1.28% |
| 2025-06-25 | 2.97 | 2.95 | -0.01 | -0.34% | 2.94 | 2.98 | 40718 | 1204.88 | 0.94% |
| 2025-06-24 | 2.93 | 2.96 | 0.05 | 1.72% | 2.92 | 3.01 | 67389 | 2004.87 | 1.56% |
| 2025-06-23 | 2.82 | 2.91 | 0.08 | 2.83% | 2.79 | 2.92 | 44953 | 1292.80 | 1.04% |
| 2025-06-20 | 2.85 | 2.83 | -0.04 | -1.39% | 2.82 | 2.91 | 48781 | 1395.23 | 1.13% |
| 2025-06-19 | 2.90 | 2.87 | -0.05 | -1.71% | 2.86 | 2.96 | 60717 | 1768.52 | 1.40% |
| 2025-06-18 | 2.95 | 2.92 | -0.04 | -1.35% | 2.87 | 2.96 | 67814 | 1969.20 | 1.57% |
| 2025-06-17 | 2.98 | 2.96 | -0.04 | -1.33% | 2.94 | 3.03 | 91307 | 2711.65 | 2.11% |
| 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% |
深证大盘股票行情在线 K线走势图
