*ST大立(002214)股票行情
*ST大立(002214)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 |
|---|
| 2025-06-17 | 11.03 | 10.71 | -0.18 | -1.65% | 10.52 | 11.03 | 67518 | 7206.30 | 1.41% |
| 2025-06-16 | 10.81 | 10.89 | 0.08 | 0.74% | 10.81 | 11.06 | 47880 | 5240.79 | 1.00% |
| 2025-06-13 | 10.85 | 10.81 | -0.02 | -0.18% | 10.70 | 11.06 | 57401 | 6233.66 | 1.20% |
| 2025-06-12 | 10.82 | 10.83 | -0.02 | -0.18% | 10.71 | 10.98 | 53059 | 5758.90 | 1.11% |
| 2025-06-11 | 10.45 | 10.85 | 0.48 | 4.63% | 10.42 | 10.88 | 87402 | 9381.10 | 1.82% |
| 2025-06-10 | 10.30 | 10.37 | 0.13 | 1.27% | 10.12 | 10.45 | 66431 | 6836.40 | 1.39% |
| 2025-06-09 | 9.79 | 10.24 | 0.49 | 5.03% | 9.77 | 10.24 | 65676 | 6623.65 | 1.37% |
| 2025-06-06 | 9.81 | 9.75 | 0.06 | 0.62% | 9.65 | 9.81 | 22377 | 2172.38 | 0.47% |
| 2025-06-05 | 9.68 | 9.69 | 0.12 | 1.25% | 9.56 | 9.87 | 45337 | 4405.12 | 0.95% |
| 2025-06-04 | 9.68 | 9.57 | -0.05 | -0.52% | 9.54 | 9.68 | 34408 | 3300.85 | 0.72% |
| 2025-06-03 | 9.39 | 9.62 | 0.23 | 2.45% | 9.39 | 9.64 | 50752 | 4857.79 | 1.06% |
| 2025-05-30 | 9.25 | 9.39 | 0.13 | 1.40% | 9.19 | 9.60 | 42438 | 3971.86 | 0.89% |
| 2025-05-29 | 9.18 | 9.26 | 0.08 | 0.87% | 9.16 | 9.31 | 32324 | 2987.39 | 0.67% |
| 2025-05-28 | 9.35 | 9.18 | -0.11 | -1.18% | 9.11 | 9.35 | 32353 | 2971.25 | 0.68% |
| 2025-05-27 | 9.24 | 9.29 | 0.05 | 0.54% | 9.22 | 9.39 | 19848 | 1849.56 | 0.41% |
| 2025-05-26 | 9.40 | 9.24 | -0.06 | -0.65% | 9.19 | 9.40 | 40990 | 3786.27 | 0.86% |
| 2025-05-23 | 9.55 | 9.30 | -0.21 | -2.21% | 9.29 | 9.58 | 39215 | 3698.38 | 0.82% |
| 2025-05-22 | 9.70 | 9.51 | -0.09 | -0.94% | 9.47 | 9.84 | 68289 | 6601.73 | 1.43% |
| 2025-05-21 | 9.23 | 9.60 | 0.33 | 3.56% | 9.20 | 9.71 | 56119 | 5327.65 | 1.17% |
| 2025-05-20 | 9.40 | 9.27 | -0.13 | -1.38% | 9.22 | 9.40 | 41350 | 3834.10 | 0.86% |
| 2025-05-19 | 9.49 | 9.40 | 0.06 | 0.64% | 9.34 | 9.55 | 44368 | 4176.75 | 0.93% |
| 2025-05-16 | 9.40 | 9.34 | -0.15 | -1.58% | 9.21 | 9.49 | 64254 | 5991.44 | 1.34% |
| 2025-05-15 | 9.35 | 9.49 | 0.32 | 3.49% | 9.21 | 9.63 | 115828 | 10993.61 | 2.42% |
| 2025-05-14 | 9.37 | 9.17 | -0.22 | -2.34% | 9.15 | 9.58 | 100017 | 9307.07 | 2.09% |
| 2025-05-13 | 9.56 | 9.39 | 0.10 | 1.08% | 9.39 | 9.75 | 208132 | 19961.32 | 4.34% |
| 2025-05-12 | 9.02 | 9.29 | 0.44 | 4.97% | 8.89 | 9.29 | 90181 | 8230.55 | 1.88% |
| 2025-05-09 | 8.43 | 8.85 | 0.42 | 4.98% | 8.43 | 8.85 | 115420 | 10163.96 | 2.41% |
| 2025-05-08 | 8.23 | 8.43 | 0.13 | 1.57% | 8.21 | 8.47 | 116479 | 9700.92 | 2.43% |
| 2025-05-07 | 8.06 | 8.30 | 0.34 | 4.27% | 8.02 | 8.36 | 152240 | 12519.09 | 3.18% |
| 2025-05-06 | 8.08 | 7.96 | -0.03 | -0.38% | 7.95 | 8.25 | 125529 | 10073.06 | 2.62% |
| 2025-04-30 | 8.18 | 7.99 | -0.22 | -2.68% | 7.82 | 8.30 | 272840 | 21945.77 | 5.70% |
| 2025-04-29 | 8.21 | 8.21 | -0.43 | -4.98% | 8.21 | 8.21 | 115625 | 9492.81 | 2.41% |
| 2025-04-25 | 7.85 | 8.64 | 0.79 | 10.06% | 7.80 | 8.64 | 240694 | 20142.83 | 5.02% |
| 2025-04-24 | 7.97 | 7.85 | -0.11 | -1.38% | 7.82 | 8.12 | 95583 | 7579.12 | 2.00% |
| 2025-04-23 | 7.62 | 7.96 | 0.25 | 3.24% | 7.62 | 8.03 | 157573 | 12427.60 | 3.29% |
| 2025-04-22 | 7.90 | 7.71 | -0.37 | -4.58% | 7.68 | 8.01 | 148294 | 11521.83 | 3.10% |
| 2025-04-21 | 8.19 | 8.08 | -0.18 | -2.18% | 7.68 | 8.54 | 222038 | 17672.20 | 4.64% |
| 2025-04-18 | 8.22 | 8.26 | 0.02 | 0.24% | 7.95 | 8.28 | 74342 | 6022.27 | 1.55% |
| 2025-04-17 | 8.46 | 8.24 | -0.22 | -2.60% | 8.24 | 8.49 | 60494 | 5052.21 | 1.26% |
| 2025-04-16 | 8.53 | 8.46 | -0.12 | -1.40% | 8.38 | 8.62 | 54180 | 4597.63 | 1.13% |
| 2025-04-15 | 8.95 | 8.58 | -0.34 | -3.81% | 8.35 | 8.95 | 129832 | 11114.16 | 2.71% |
| 2025-04-14 | 8.99 | 8.92 | -0.10 | -1.11% | 8.89 | 9.15 | 81314 | 7314.32 | 1.70% |
| 2025-04-11 | 8.87 | 9.02 | 0.09 | 1.01% | 8.85 | 9.11 | 47149 | 4234.25 | 0.98% |
| 2025-04-10 | 8.91 | 8.93 | 0.18 | 2.06% | 8.84 | 9.23 | 65072 | 5875.14 | 1.36% |
| 2025-04-09 | 8.51 | 8.75 | 0.22 | 2.58% | 7.95 | 8.86 | 95721 | 8076.85 | 2.00% |
| 2025-04-08 | 8.70 | 8.53 | -0.36 | -4.05% | 8.29 | 9.15 | 112806 | 9798.93 | 2.35% |
| 2025-04-07 | 9.43 | 8.89 | -0.99 | -10.02% | 8.89 | 9.69 | 81670 | 7442.39 | 1.70% |
| 2025-04-03 | 9.98 | 9.88 | -0.09 | -0.90% | 9.84 | 10.04 | 38850 | 3854.48 | 0.81% |
| 2025-04-02 | 10.17 | 9.97 | -0.20 | -1.97% | 9.90 | 10.18 | 49648 | 4979.31 | 1.04% |
| 2025-04-01 | 10.09 | 10.17 | 0.08 | 0.79% | 10.08 | 10.26 | 33691 | 3422.66 | 0.70% |
| 2025-03-31 | 10.10 | 10.09 | -0.08 | -0.79% | 10.00 | 10.17 | 45398 | 4576.13 | 0.95% |
| 2025-03-28 | 10.33 | 10.17 | -0.16 | -1.55% | 10.16 | 10.39 | 38915 | 3990.22 | 0.81% |
| 2025-03-27 | 10.39 | 10.33 | -0.05 | -0.48% | 10.21 | 10.47 | 39358 | 4063.52 | 0.82% |
| 2025-03-26 | 10.48 | 10.38 | -0.06 | -0.57% | 10.35 | 10.50 | 35228 | 3664.07 | 0.74% |
| 2025-03-25 | 10.48 | 10.44 | 0.04 | 0.38% | 10.37 | 10.65 | 43281 | 4531.05 | 0.90% |
| 2025-03-24 | 10.56 | 10.40 | -0.16 | -1.52% | 10.29 | 10.64 | 65646 | 6842.95 | 1.37% |
| 2025-03-21 | 10.70 | 10.56 | -0.13 | -1.22% | 10.50 | 10.78 | 51437 | 5454.57 | 1.07% |
| 2025-03-20 | 10.75 | 10.69 | -0.10 | -0.93% | 10.69 | 10.95 | 46296 | 4987.35 | 0.97% |
| 2025-03-19 | 10.98 | 10.79 | -0.16 | -1.46% | 10.77 | 10.98 | 54882 | 5935.04 | 1.15% |
| 2025-03-18 | 10.85 | 10.95 | 0.12 | 1.11% | 10.76 | 11.11 | 83962 | 9195.26 | 1.75% |
| 2025-03-17 | 10.96 | 10.83 | -0.11 | -1.01% | 10.80 | 11.01 | 64897 | 7045.28 | 1.35% |
| 2025-03-14 | 10.95 | 10.94 | 0.00 | 0.00% | 10.75 | 10.98 | 63886 | 6950.22 | 1.33% |
| 2025-03-13 | 11.10 | 10.94 | -0.14 | -1.26% | 10.78 | 11.13 | 70530 | 7692.54 | 1.47% |
| 2025-03-12 | 11.18 | 11.08 | -0.08 | -0.72% | 11.08 | 11.42 | 68680 | 7688.68 | 1.43% |
| 2025-03-11 | 10.88 | 11.16 | 0.25 | 2.29% | 10.77 | 11.30 | 80260 | 8896.83 | 1.68% |
| 2025-03-10 | 11.10 | 10.91 | -0.27 | -2.42% | 10.89 | 11.21 | 68229 | 7519.16 | 1.42% |
| 2025-03-07 | 10.95 | 11.18 | 0.13 | 1.18% | 10.86 | 11.30 | 105844 | 11781.22 | 2.21% |
| 2025-03-06 | 10.76 | 11.05 | 0.30 | 2.79% | 10.74 | 11.19 | 91361 | 10031.00 | 1.91% |
| 2025-03-05 | 10.79 | 10.75 | -0.08 | -0.74% | 10.55 | 10.81 | 56764 | 6069.24 | 1.19% |
| 2025-03-04 | 10.50 | 10.83 | 0.34 | 3.24% | 10.50 | 10.99 | 77490 | 8352.28 | 1.62% |
| 2025-03-03 | 10.59 | 10.49 | -0.11 | -1.04% | 10.46 | 10.75 | 53960 | 5722.34 | 1.13% |
| 2025-02-28 | 10.91 | 10.60 | -0.44 | -3.99% | 10.54 | 11.04 | 74579 | 8009.42 | 1.56% |
| 2025-02-27 | 11.19 | 11.04 | -0.14 | -1.25% | 10.87 | 11.38 | 81417 | 8978.95 | 1.70% |
| 2025-02-26 | 11.24 | 11.18 | 0.09 | 0.81% | 11.05 | 11.26 | 70027 | 7812.74 | 1.46% |
| 2025-02-25 | 10.98 | 11.09 | -0.10 | -0.89% | 10.97 | 11.35 | 82356 | 9190.35 | 1.72% |
| 2025-02-24 | 10.90 | 11.19 | 0.21 | 1.91% | 10.81 | 11.38 | 125590 | 13930.31 | 2.62% |
| 2025-02-21 | 11.10 | 10.98 | -0.25 | -2.23% | 10.91 | 11.10 | 117060 | 12861.14 | 2.44% |
| 2025-02-20 | 10.44 | 11.23 | 0.76 | 7.26% | 10.42 | 11.43 | 229326 | 25028.03 | 4.79% |
| 2025-02-19 | 10.31 | 10.47 | 0.42 | 4.18% | 10.13 | 10.60 | 109351 | 11356.49 | 2.28% |
| 2025-02-18 | 10.30 | 10.05 | -0.25 | -2.43% | 10.01 | 10.34 | 71995 | 7306.33 | 1.50% |
深证大盘股票行情在线 K线走势图
