*ST合泰(002217)股票行情
*ST合泰(002217)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 |
|---|
| 2025-06-19 | 2.20 | 2.18 | 0.02 | 0.93% | 2.17 | 2.25 | 613235 | 13508.56 | 1.08% |
| 2025-06-18 | 2.15 | 2.16 | 0.01 | 0.47% | 2.12 | 2.18 | 408931 | 8794.87 | 0.72% |
| 2025-06-17 | 2.14 | 2.15 | 0.00 | 0.00% | 2.14 | 2.17 | 250729 | 5396.68 | 0.44% |
| 2025-06-16 | 2.15 | 2.15 | -0.03 | -1.38% | 2.14 | 2.17 | 397714 | 8562.95 | 0.70% |
| 2025-06-13 | 2.16 | 2.18 | 0.01 | 0.46% | 2.16 | 2.22 | 507439 | 11069.77 | 0.89% |
| 2025-06-12 | 2.20 | 2.17 | -0.03 | -1.36% | 2.16 | 2.21 | 453734 | 9880.04 | 0.80% |
| 2025-06-11 | 2.20 | 2.20 | 0.00 | 0.00% | 2.19 | 2.23 | 366851 | 8085.99 | 0.65% |
| 2025-06-10 | 2.20 | 2.20 | 0.00 | 0.00% | 2.18 | 2.25 | 616436 | 13619.39 | 1.09% |
| 2025-06-09 | 2.20 | 2.20 | -0.05 | -2.22% | 2.18 | 2.22 | 786487 | 17289.58 | 1.38% |
| 2025-06-06 | 2.19 | 2.25 | 0.08 | 3.69% | 2.18 | 2.28 | 1159902 | 26291.55 | 2.04% |
| 2025-06-05 | 2.19 | 2.17 | -0.01 | -0.46% | 2.16 | 2.20 | 329423 | 7167.67 | 0.58% |
| 2025-06-04 | 2.16 | 2.18 | 0.02 | 0.93% | 2.15 | 2.19 | 284263 | 6176.90 | 0.50% |
| 2025-06-03 | 2.17 | 2.16 | -0.04 | -1.82% | 2.13 | 2.18 | 415682 | 8960.30 | 0.73% |
| 2025-05-30 | 2.17 | 2.20 | 0.03 | 1.38% | 2.16 | 2.22 | 521227 | 11448.91 | 0.92% |
| 2025-05-29 | 2.18 | 2.17 | -0.02 | -0.91% | 2.16 | 2.18 | 364732 | 7910.64 | 0.64% |
| 2025-05-28 | 2.17 | 2.19 | 0.01 | 0.46% | 2.15 | 2.24 | 462390 | 10119.00 | 0.81% |
| 2025-05-27 | 2.14 | 2.18 | 0.05 | 2.35% | 2.13 | 2.19 | 367883 | 7965.48 | 0.65% |
| 2025-05-26 | 2.15 | 2.13 | -0.01 | -0.47% | 2.12 | 2.15 | 219854 | 4684.23 | 0.39% |
| 2025-05-23 | 2.16 | 2.14 | -0.02 | -0.93% | 2.14 | 2.19 | 398197 | 8598.06 | 0.70% |
| 2025-05-22 | 2.09 | 2.16 | 0.04 | 1.89% | 2.09 | 2.16 | 350294 | 7411.53 | 0.62% |
| 2025-05-21 | 2.13 | 2.12 | -0.02 | -0.93% | 2.11 | 2.15 | 317003 | 6734.18 | 0.56% |
| 2025-05-20 | 2.18 | 2.14 | -0.03 | -1.38% | 2.12 | 2.19 | 375347 | 8039.76 | 0.66% |
| 2025-05-19 | 2.21 | 2.17 | -0.01 | -0.46% | 2.16 | 2.21 | 410449 | 8932.29 | 0.72% |
| 2025-05-16 | 2.14 | 2.18 | 0.04 | 1.87% | 2.11 | 2.20 | 460954 | 9963.39 | 0.81% |
| 2025-05-15 | 2.17 | 2.14 | -0.02 | -0.93% | 2.13 | 2.23 | 813723 | 17703.35 | 1.43% |
| 2025-05-14 | 2.05 | 2.16 | 0.10 | 4.85% | 2.04 | 2.16 | 450171 | 9522.09 | 0.79% |
| 2025-05-13 | 2.09 | 2.06 | -0.01 | -0.48% | 2.05 | 2.10 | 341045 | 7063.29 | 0.60% |
| 2025-05-12 | 2.05 | 2.07 | 0.03 | 1.47% | 2.03 | 2.08 | 354118 | 7306.03 | 0.62% |
| 2025-05-09 | 2.06 | 2.04 | -0.02 | -0.97% | 2.02 | 2.07 | 392356 | 8027.16 | 0.69% |
| 2025-05-08 | 2.08 | 2.06 | -0.02 | -0.96% | 2.05 | 2.09 | 448534 | 9262.76 | 0.79% |
| 2025-05-07 | 2.07 | 2.08 | 0.02 | 0.97% | 2.04 | 2.11 | 494814 | 10263.41 | 0.87% |
| 2025-05-06 | 2.15 | 2.06 | -0.06 | -2.83% | 2.05 | 2.15 | 761511 | 15906.99 | 1.34% |
| 2025-04-30 | 2.13 | 2.12 | -0.02 | -0.93% | 2.11 | 2.25 | 695275 | 15090.27 | 1.22% |
| 2025-04-29 | 2.14 | 2.14 | -0.11 | -4.89% | 2.14 | 2.14 | 177057 | 3789.02 | 0.31% |
| 2025-04-28 | 2.20 | 2.25 | 0.05 | 2.27% | 2.20 | 2.29 | 454667 | 10225.40 | 0.80% |
| 2025-04-25 | 2.20 | 2.20 | 0.00 | 0.00% | 2.19 | 2.23 | 240883 | 5306.88 | 0.42% |
| 2025-04-24 | 2.20 | 2.20 | 0.00 | 0.00% | 2.19 | 2.25 | 262050 | 5799.33 | 0.46% |
| 2025-04-23 | 2.18 | 2.20 | -0.06 | -2.65% | 2.17 | 2.22 | 472145 | 10350.45 | 0.83% |
| 2025-04-22 | 2.25 | 2.26 | 0.02 | 0.89% | 2.21 | 2.27 | 354901 | 7967.64 | 0.62% |
| 2025-04-21 | 2.22 | 2.24 | 0.04 | 1.82% | 2.20 | 2.28 | 402306 | 9050.65 | 0.71% |
| 2025-04-18 | 2.19 | 2.20 | 0.01 | 0.46% | 2.17 | 2.23 | 255847 | 5626.09 | 0.45% |
| 2025-04-17 | 2.16 | 2.19 | 0.03 | 1.39% | 2.13 | 2.24 | 348835 | 7660.74 | 0.61% |
| 2025-04-16 | 2.19 | 2.16 | -0.03 | -1.37% | 2.12 | 2.21 | 283193 | 6110.86 | 0.50% |
| 2025-04-15 | 2.15 | 2.19 | 0.04 | 1.86% | 2.10 | 2.21 | 421858 | 9081.39 | 0.74% |
| 2025-04-14 | 2.10 | 2.15 | 0.09 | 4.37% | 2.10 | 2.16 | 402402 | 8634.92 | 0.71% |
| 2025-04-11 | 2.02 | 2.06 | 0.02 | 0.98% | 2.02 | 2.07 | 247567 | 5076.17 | 0.44% |
| 2025-04-10 | 2.00 | 2.04 | 0.08 | 4.08% | 1.98 | 2.05 | 390223 | 7906.42 | 0.69% |
| 2025-04-09 | 1.87 | 1.96 | -0.01 | -0.51% | 1.87 | 1.97 | 796777 | 15142.06 | 1.40% |
| 2025-04-08 | 1.97 | 1.97 | -0.10 | -4.83% | 1.97 | 1.97 | 159256 | 3137.34 | 0.28% |
| 2025-04-07 | 2.07 | 2.07 | -0.11 | -5.05% | 2.07 | 2.07 | 71060 | 1470.94 | 0.13% |
| 2025-04-03 | 2.15 | 2.18 | 0.03 | 1.40% | 2.13 | 2.19 | 188813 | 4095.12 | 0.33% |
| 2025-04-02 | 2.19 | 2.15 | -0.05 | -2.27% | 2.14 | 2.20 | 236315 | 5103.07 | 0.42% |
| 2025-04-01 | 2.24 | 2.20 | -0.04 | -1.79% | 2.18 | 2.24 | 304094 | 6712.68 | 0.54% |
| 2025-03-31 | 2.20 | 2.24 | 0.03 | 1.36% | 2.18 | 2.27 | 371515 | 8265.93 | 0.65% |
| 2025-03-28 | 2.24 | 2.21 | -0.07 | -3.07% | 2.20 | 2.28 | 459268 | 10265.46 | 0.81% |
| 2025-03-27 | 2.36 | 2.28 | 0.01 | 0.44% | 2.25 | 2.38 | 958908 | 22322.10 | 1.69% |
| 2025-03-26 | 2.22 | 2.27 | 0.11 | 5.09% | 2.22 | 2.27 | 168600 | 3811.19 | 0.30% |
| 2025-03-25 | 2.13 | 2.16 | 0.03 | 1.41% | 2.11 | 2.19 | 356827 | 7683.56 | 0.63% |
| 2025-03-24 | 2.20 | 2.13 | -0.08 | -3.62% | 2.10 | 2.21 | 625080 | 13385.20 | 1.10% |
| 2025-03-21 | 2.14 | 2.21 | 0.08 | 3.76% | 2.11 | 2.23 | 1061398 | 23031.50 | 1.87% |
| 2025-03-20 | 2.03 | 2.13 | 0.10 | 4.93% | 2.02 | 2.13 | 695447 | 14602.47 | 1.22% |
| 2025-03-19 | 2.03 | 2.03 | 0.00 | 0.00% | 2.01 | 2.06 | 413899 | 8426.36 | 0.73% |
| 2025-03-18 | 2.03 | 2.03 | 0.00 | 0.00% | 2.01 | 2.06 | 493856 | 10022.94 | 0.87% |
| 2025-03-17 | 2.03 | 2.03 | -0.01 | -0.49% | 2.03 | 2.06 | 267038 | 5447.86 | 0.47% |
| 2025-03-14 | 2.01 | 2.04 | 0.03 | 1.49% | 2.01 | 2.04 | 199038 | 4034.12 | 0.35% |
| 2025-03-13 | 2.03 | 2.01 | -0.02 | -0.99% | 2.01 | 2.04 | 229947 | 4648.67 | 0.40% |
| 2025-03-12 | 2.05 | 2.03 | -0.02 | -0.98% | 2.02 | 2.07 | 295339 | 6027.76 | 0.52% |
| 2025-03-11 | 2.06 | 2.05 | -0.02 | -0.97% | 2.05 | 2.08 | 264410 | 5456.38 | 0.47% |
| 2025-03-10 | 2.06 | 2.07 | 0.02 | 0.98% | 2.04 | 2.10 | 322022 | 6668.76 | 0.57% |
| 2025-03-07 | 2.04 | 2.05 | 0.00 | 0.00% | 2.03 | 2.08 | 289227 | 5931.66 | 0.51% |
| 2025-03-06 | 2.04 | 2.05 | 0.01 | 0.49% | 2.01 | 2.06 | 351137 | 7163.60 | 0.62% |
| 2025-03-05 | 2.00 | 2.04 | 0.03 | 1.49% | 1.95 | 2.07 | 564591 | 11321.39 | 0.99% |
| 2025-03-04 | 2.01 | 2.01 | -0.01 | -0.50% | 1.99 | 2.02 | 308413 | 6182.83 | 0.54% |
| 2025-03-03 | 2.04 | 2.02 | -0.01 | -0.49% | 2.00 | 2.05 | 298799 | 6027.92 | 0.53% |
| 2025-02-28 | 2.04 | 2.03 | -0.01 | -0.49% | 2.03 | 2.07 | 328768 | 6722.81 | 0.58% |
| 2025-02-27 | 2.06 | 2.04 | -0.02 | -0.97% | 2.02 | 2.08 | 320810 | 6558.05 | 0.56% |
| 2025-02-26 | 2.06 | 2.06 | 0.00 | 0.00% | 2.05 | 2.09 | 344038 | 7098.58 | 0.61% |
| 2025-02-25 | 2.08 | 2.06 | -0.04 | -1.90% | 2.05 | 2.11 | 377061 | 7835.82 | 0.66% |
| 2025-02-24 | 2.08 | 2.10 | 0.01 | 0.48% | 2.08 | 2.14 | 384754 | 8100.52 | 0.68% |
| 2025-02-21 | 2.07 | 2.09 | 0.02 | 0.97% | 2.06 | 2.14 | 407763 | 8584.84 | 0.72% |
深证大盘股票行情在线 K线走势图
