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 |
|---|
| 2025-12-19 | 3.12 | 3.20 | 0.08 | 2.56% | 3.12 | 3.20 | 45909 | 1455.30 | 1.06% |
| 2025-12-18 | 3.08 | 3.12 | 0.01 | 0.32% | 3.08 | 3.18 | 56508 | 1778.58 | 1.31% |
| 2025-12-17 | 3.09 | 3.11 | 0.03 | 0.97% | 3.02 | 3.13 | 59691 | 1830.70 | 1.38% |
| 2025-12-16 | 3.18 | 3.08 | -0.08 | -2.53% | 3.07 | 3.18 | 59555 | 1843.39 | 1.38% |
| 2025-12-15 | 3.18 | 3.16 | -0.02 | -0.63% | 3.10 | 3.21 | 54391 | 1716.53 | 1.26% |
| 2025-12-12 | 3.18 | 3.18 | 0.00 | 0.00% | 3.18 | 3.26 | 50137 | 1612.18 | 1.16% |
| 2025-12-11 | 3.27 | 3.18 | -0.09 | -2.75% | 3.18 | 3.28 | 53987 | 1738.12 | 1.25% |
| 2025-12-10 | 3.28 | 3.27 | 0.01 | 0.31% | 3.23 | 3.29 | 41141 | 1340.58 | 0.95% |
| 2025-12-09 | 3.36 | 3.26 | -0.12 | -3.55% | 3.25 | 3.37 | 92674 | 3054.23 | 2.14% |
| 2025-12-08 | 3.42 | 3.38 | -0.05 | -1.46% | 3.38 | 3.46 | 67209 | 2296.57 | 1.55% |
| 2025-12-05 | 3.41 | 3.43 | 0.02 | 0.59% | 3.36 | 3.43 | 61295 | 2083.96 | 1.42% |
| 2025-12-04 | 3.42 | 3.41 | -0.01 | -0.29% | 3.40 | 3.48 | 72336 | 2486.78 | 1.67% |
| 2025-12-03 | 3.54 | 3.42 | -0.16 | -4.47% | 3.40 | 3.57 | 196256 | 6761.76 | 4.54% |
| 2025-12-02 | 3.63 | 3.58 | -0.06 | -1.65% | 3.57 | 3.65 | 57342 | 2056.53 | 1.33% |
| 2025-12-01 | 3.62 | 3.64 | 0.01 | 0.28% | 3.61 | 3.70 | 56705 | 2070.11 | 1.31% |
| 2025-11-28 | 3.57 | 3.63 | 0.05 | 1.40% | 3.57 | 3.64 | 53446 | 1922.92 | 1.24% |
| 2025-11-27 | 3.58 | 3.58 | -0.02 | -0.56% | 3.52 | 3.64 | 73995 | 2646.48 | 1.71% |
| 2025-11-26 | 3.56 | 3.60 | 0.05 | 1.41% | 3.54 | 3.73 | 103664 | 3779.26 | 2.40% |
| 2025-11-25 | 3.50 | 3.55 | 0.06 | 1.72% | 3.50 | 3.57 | 46386 | 1646.96 | 1.07% |
| 2025-11-24 | 3.52 | 3.49 | 0.00 | 0.00% | 3.46 | 3.55 | 61030 | 2136.49 | 1.41% |
| 2025-11-21 | 3.65 | 3.49 | -0.18 | -4.90% | 3.49 | 3.65 | 97197 | 3467.95 | 2.25% |
| 2025-11-20 | 3.74 | 3.67 | -0.08 | -2.13% | 3.64 | 3.77 | 94025 | 3473.66 | 2.17% |
| 2025-11-19 | 3.85 | 3.75 | -0.09 | -2.34% | 3.69 | 3.85 | 97407 | 3652.23 | 2.25% |
| 2025-11-18 | 3.91 | 3.84 | -0.05 | -1.29% | 3.79 | 3.92 | 88234 | 3380.44 | 2.04% |
| 2025-11-17 | 3.85 | 3.89 | 0.05 | 1.30% | 3.75 | 3.93 | 102288 | 3907.82 | 2.37% |
| 2025-11-14 | 3.84 | 3.84 | -0.01 | -0.26% | 3.83 | 3.96 | 95224 | 3697.15 | 2.20% |
| 2025-11-13 | 3.85 | 3.85 | 0.04 | 1.05% | 3.83 | 3.90 | 87007 | 3356.56 | 2.01% |
| 2025-11-12 | 3.82 | 3.81 | -0.03 | -0.78% | 3.80 | 3.88 | 80447 | 3084.47 | 1.86% |
| 2025-11-11 | 3.77 | 3.84 | 0.09 | 2.40% | 3.74 | 3.88 | 103761 | 3961.20 | 2.40% |
| 2025-11-10 | 3.74 | 3.75 | 0.01 | 0.27% | 3.71 | 3.76 | 65159 | 2439.41 | 1.51% |
| 2025-11-07 | 3.79 | 3.74 | -0.05 | -1.32% | 3.72 | 3.85 | 98323 | 3713.94 | 2.27% |
| 2025-11-06 | 3.85 | 3.79 | -0.05 | -1.30% | 3.72 | 3.85 | 76984 | 2904.49 | 1.78% |
| 2025-11-05 | 3.80 | 3.84 | 0.04 | 1.05% | 3.77 | 3.89 | 119840 | 4579.77 | 2.77% |
| 2025-11-04 | 3.99 | 3.80 | -0.16 | -4.04% | 3.78 | 3.99 | 168802 | 6520.28 | 3.90% |
| 2025-11-03 | 3.82 | 3.96 | 0.16 | 4.21% | 3.81 | 3.99 | 153924 | 6057.46 | 3.56% |
| 2025-10-31 | 3.69 | 3.80 | 0.07 | 1.88% | 3.65 | 3.85 | 112346 | 4227.07 | 2.60% |
| 2025-10-30 | 3.68 | 3.73 | 0.05 | 1.36% | 3.65 | 3.86 | 145610 | 5504.29 | 3.37% |
| 2025-10-29 | 3.64 | 3.68 | 0.12 | 3.37% | 3.60 | 3.71 | 125560 | 4587.18 | 2.90% |
| 2025-10-28 | 3.57 | 3.56 | -0.01 | -0.28% | 3.54 | 3.66 | 94456 | 3392.28 | 2.18% |
| 2025-10-27 | 3.46 | 3.57 | 0.10 | 2.88% | 3.42 | 3.64 | 177926 | 6337.16 | 4.11% |
| 2025-10-24 | 3.46 | 3.47 | 0.00 | 0.00% | 3.46 | 3.54 | 65626 | 2292.81 | 1.52% |
| 2025-10-23 | 3.45 | 3.47 | 0.02 | 0.58% | 3.41 | 3.49 | 47018 | 1621.07 | 1.09% |
| 2025-10-22 | 3.42 | 3.45 | 0.03 | 0.88% | 3.40 | 3.49 | 66951 | 2312.76 | 1.55% |
| 2025-10-21 | 3.41 | 3.42 | 0.01 | 0.29% | 3.39 | 3.43 | 50872 | 1733.79 | 1.18% |
| 2025-10-20 | 3.36 | 3.41 | 0.08 | 2.40% | 3.34 | 3.43 | 40653 | 1376.96 | 0.94% |
| 2025-10-17 | 3.40 | 3.33 | -0.06 | -1.77% | 3.32 | 3.42 | 67395 | 2272.04 | 1.56% |
| 2025-10-16 | 3.40 | 3.39 | -0.03 | -0.88% | 3.37 | 3.44 | 45412 | 1544.83 | 1.05% |
| 2025-10-15 | 3.45 | 3.42 | -0.02 | -0.58% | 3.39 | 3.47 | 52546 | 1796.72 | 1.22% |
| 2025-10-14 | 3.55 | 3.44 | -0.07 | -1.99% | 3.43 | 3.55 | 52897 | 1839.00 | 1.22% |
| 2025-10-13 | 3.36 | 3.51 | -0.03 | -0.85% | 3.36 | 3.53 | 58584 | 2016.88 | 1.35% |
| 2025-10-10 | 3.54 | 3.54 | -0.01 | -0.28% | 3.52 | 3.60 | 53257 | 1897.54 | 1.23% |
| 2025-10-09 | 3.66 | 3.55 | -0.13 | -3.53% | 3.54 | 3.72 | 94170 | 3375.69 | 2.18% |
| 2025-09-30 | 3.62 | 3.68 | 0.10 | 2.79% | 3.58 | 3.72 | 103991 | 3800.99 | 2.40% |
| 2025-09-29 | 3.41 | 3.58 | 0.17 | 4.99% | 3.39 | 3.58 | 105624 | 3736.17 | 2.44% |
| 2025-09-26 | 3.37 | 3.41 | 0.02 | 0.59% | 3.36 | 3.46 | 62168 | 2127.39 | 1.44% |
| 2025-09-25 | 3.42 | 3.39 | 0.00 | 0.00% | 3.37 | 3.49 | 74791 | 2565.42 | 1.73% |
| 2025-09-24 | 3.32 | 3.39 | 0.06 | 1.80% | 3.27 | 3.40 | 56104 | 1885.20 | 1.30% |
| 2025-09-23 | 3.37 | 3.33 | -0.10 | -2.92% | 3.26 | 3.41 | 102702 | 3396.66 | 2.37% |
| 2025-09-22 | 3.57 | 3.43 | -0.13 | -3.65% | 3.38 | 3.57 | 162158 | 5568.51 | 3.75% |
| 2025-09-19 | 3.53 | 3.56 | 0.01 | 0.28% | 3.48 | 3.59 | 90172 | 3182.06 | 2.09% |
| 2025-09-18 | 3.68 | 3.55 | -0.15 | -4.05% | 3.52 | 3.72 | 140439 | 5037.55 | 3.25% |
| 2025-09-17 | 3.71 | 3.70 | 0.00 | 0.00% | 3.66 | 3.80 | 92372 | 3430.44 | 2.14% |
| 2025-09-16 | 3.58 | 3.70 | 0.14 | 3.93% | 3.57 | 3.71 | 97304 | 3562.12 | 2.25% |
| 2025-09-15 | 3.72 | 3.56 | -0.18 | -4.81% | 3.55 | 3.73 | 162403 | 5852.06 | 3.76% |
| 2025-09-12 | 3.59 | 3.74 | 0.14 | 3.89% | 3.59 | 3.78 | 164591 | 6086.68 | 3.81% |
| 2025-09-11 | 3.49 | 3.60 | 0.09 | 2.56% | 3.44 | 3.64 | 145604 | 5143.51 | 3.37% |
| 2025-09-10 | 3.52 | 3.51 | 0.00 | 0.00% | 3.42 | 3.62 | 122520 | 4296.53 | 2.83% |
| 2025-09-09 | 3.47 | 3.51 | 0.03 | 0.86% | 3.44 | 3.58 | 171399 | 5990.09 | 3.96% |
| 2025-09-08 | 3.38 | 3.48 | 0.11 | 3.26% | 3.36 | 3.54 | 172116 | 5958.05 | 3.98% |
| 2025-09-05 | 3.38 | 3.37 | 0.03 | 0.90% | 3.25 | 3.42 | 129770 | 4337.87 | 3.00% |
| 2025-09-04 | 3.54 | 3.34 | -0.18 | -5.11% | 3.34 | 3.55 | 184896 | 6305.56 | 4.28% |
| 2025-09-03 | 3.67 | 3.52 | -0.07 | -1.95% | 3.46 | 3.77 | 251799 | 9140.76 | 5.82% |
| 2025-09-02 | 3.48 | 3.59 | 0.17 | 4.97% | 3.38 | 3.59 | 181009 | 6301.12 | 4.19% |
| 2025-09-01 | 3.32 | 3.42 | 0.16 | 4.91% | 3.31 | 3.42 | 81278 | 2761.74 | 1.88% |
| 2025-08-29 | 3.21 | 3.26 | 0.05 | 1.56% | 3.17 | 3.29 | 96015 | 3110.27 | 2.22% |
| 2025-08-28 | 3.28 | 3.21 | -0.08 | -2.43% | 3.13 | 3.38 | 168155 | 5486.67 | 3.89% |
| 2025-08-27 | 3.37 | 3.29 | -0.08 | -2.37% | 3.29 | 3.54 | 216170 | 7423.29 | 5.00% |
| 2025-08-26 | 3.34 | 3.37 | 0.03 | 0.90% | 3.28 | 3.39 | 143824 | 4806.32 | 3.33% |
| 2025-08-25 | 3.17 | 3.34 | 0.16 | 5.03% | 3.17 | 3.34 | 153946 | 4986.96 | 3.56% |
| 2025-08-22 | 3.18 | 3.18 | 0.00 | 0.00% | 3.15 | 3.22 | 89018 | 2829.43 | 2.06% |
深证大盘股票行情在线 K线走势图
ST宏达(002211)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
