*ST南置(002305)股票行情
*ST南置(002305)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 | 2.01 | 2.02 | 0.01 | 0.50% | 1.98 | 2.05 | 275325 | 5544.72 | 1.59% |
| 2025-06-13 | 2.04 | 2.01 | -0.05 | -2.43% | 1.97 | 2.05 | 394166 | 7928.65 | 2.27% |
| 2025-06-12 | 2.05 | 2.06 | 0.00 | 0.00% | 2.03 | 2.12 | 396015 | 8220.58 | 2.28% |
| 2025-06-11 | 2.04 | 2.06 | -0.01 | -0.48% | 2.01 | 2.08 | 430379 | 8803.76 | 2.48% |
| 2025-06-10 | 2.01 | 2.07 | 0.05 | 2.48% | 2.01 | 2.12 | 646552 | 13436.54 | 3.73% |
| 2025-06-09 | 2.02 | 2.02 | -0.01 | -0.49% | 2.00 | 2.06 | 372612 | 7556.84 | 2.15% |
| 2025-06-06 | 2.00 | 2.03 | 0.03 | 1.50% | 1.95 | 2.05 | 480325 | 9619.29 | 2.77% |
| 2025-06-05 | 2.04 | 2.00 | -0.02 | -0.99% | 1.95 | 2.06 | 709446 | 14231.19 | 4.09% |
| 2025-06-04 | 1.95 | 2.02 | 0.10 | 5.21% | 1.92 | 2.02 | 559337 | 11162.84 | 3.23% |
| 2025-06-03 | 1.99 | 1.92 | -0.09 | -4.48% | 1.91 | 2.03 | 730147 | 14189.43 | 4.21% |
| 2025-05-30 | 2.09 | 2.01 | -0.07 | -3.37% | 1.98 | 2.12 | 658509 | 13326.93 | 3.80% |
| 2025-05-29 | 2.23 | 2.08 | -0.11 | -5.02% | 2.08 | 2.25 | 814944 | 17396.95 | 4.70% |
| 2025-05-28 | 2.17 | 2.19 | -0.03 | -1.35% | 2.11 | 2.23 | 923045 | 19841.60 | 5.32% |
| 2025-05-27 | 2.19 | 2.22 | 0.11 | 5.21% | 2.12 | 2.22 | 1297716 | 28552.38 | 7.48% |
| 2025-05-26 | 2.00 | 2.11 | 0.10 | 4.98% | 2.00 | 2.11 | 522963 | 10914.22 | 3.02% |
| 2025-05-23 | 2.09 | 2.01 | -0.11 | -5.19% | 2.01 | 2.14 | 667266 | 13705.06 | 3.85% |
| 2025-05-22 | 2.10 | 2.12 | 0.04 | 1.92% | 1.99 | 2.18 | 1201200 | 25104.96 | 6.93% |
| 2025-05-21 | 2.07 | 2.08 | 0.10 | 5.05% | 2.00 | 2.08 | 849306 | 17493.95 | 4.90% |
| 2025-05-20 | 1.96 | 1.98 | 0.09 | 4.76% | 1.94 | 1.98 | 209060 | 4112.62 | 1.21% |
| 2025-05-19 | 1.85 | 1.89 | 0.09 | 5.00% | 1.85 | 1.89 | 235122 | 4413.63 | 1.36% |
| 2025-05-16 | 1.85 | 1.80 | -0.03 | -1.64% | 1.74 | 1.85 | 1131106 | 20347.39 | 6.52% |
| 2025-05-15 | 1.81 | 1.83 | 0.09 | 5.17% | 1.77 | 1.83 | 945486 | 17191.44 | 5.45% |
| 2025-05-14 | 1.65 | 1.74 | 0.08 | 4.82% | 1.65 | 1.74 | 867901 | 14760.41 | 5.00% |
| 2025-05-13 | 1.71 | 1.66 | 0.01 | 0.61% | 1.64 | 1.73 | 1509962 | 25749.21 | 8.71% |
| 2025-05-12 | 1.60 | 1.65 | 0.08 | 5.10% | 1.56 | 1.65 | 1020928 | 16570.85 | 5.89% |
| 2025-05-09 | 1.56 | 1.57 | 0.04 | 2.61% | 1.51 | 1.61 | 1003248 | 15799.67 | 5.79% |
| 2025-05-08 | 1.50 | 1.53 | 0.04 | 2.68% | 1.44 | 1.56 | 1954766 | 29870.63 | 11.27% |
| 2025-05-07 | 1.49 | 1.49 | 0.07 | 4.93% | 1.49 | 1.49 | 55616 | 828.68 | 0.32% |
| 2025-05-06 | 1.38 | 1.42 | 0.07 | 5.19% | 1.38 | 1.42 | 320423 | 4500.02 | 1.85% |
| 2025-04-30 | 1.29 | 1.35 | 0.05 | 3.85% | 1.24 | 1.37 | 1881007 | 24548.39 | 10.85% |
| 2025-04-28 | 1.35 | 1.30 | -0.09 | -6.47% | 1.27 | 1.35 | 1407781 | 18371.82 | 8.12% |
| 2025-04-25 | 1.39 | 1.39 | 0.13 | 10.32% | 1.39 | 1.39 | 609258 | 8468.68 | 3.51% |
| 2025-04-24 | 1.26 | 1.26 | 0.00 | 0.00% | 1.25 | 1.28 | 571430 | 7228.26 | 3.30% |
| 2025-04-23 | 1.26 | 1.26 | 0.00 | 0.00% | 1.25 | 1.28 | 479727 | 6069.79 | 2.77% |
| 2025-04-22 | 1.26 | 1.26 | -0.01 | -0.79% | 1.25 | 1.28 | 482845 | 6109.24 | 2.78% |
| 2025-04-21 | 1.28 | 1.27 | -0.03 | -2.31% | 1.25 | 1.28 | 530466 | 6730.70 | 3.06% |
| 2025-04-18 | 1.27 | 1.30 | 0.02 | 1.56% | 1.25 | 1.31 | 647064 | 8244.65 | 3.73% |
| 2025-04-17 | 1.25 | 1.28 | 0.02 | 1.59% | 1.23 | 1.31 | 664349 | 8547.74 | 3.83% |
| 2025-04-16 | 1.29 | 1.26 | -0.03 | -2.33% | 1.25 | 1.31 | 485380 | 6189.77 | 2.80% |
| 2025-04-15 | 1.32 | 1.29 | -0.04 | -3.01% | 1.27 | 1.33 | 581270 | 7506.48 | 3.35% |
| 2025-04-14 | 1.33 | 1.33 | -0.01 | -0.75% | 1.33 | 1.35 | 634801 | 8492.37 | 3.66% |
| 2025-04-11 | 1.37 | 1.34 | -0.07 | -4.96% | 1.33 | 1.38 | 763819 | 10349.91 | 4.40% |
| 2025-04-10 | 1.28 | 1.41 | 0.12 | 9.30% | 1.27 | 1.42 | 1196266 | 16314.13 | 6.90% |
| 2025-04-09 | 1.23 | 1.29 | 0.04 | 3.20% | 1.16 | 1.30 | 787977 | 9761.10 | 4.54% |
| 2025-04-08 | 1.25 | 1.25 | 0.00 | 0.00% | 1.21 | 1.28 | 528691 | 6609.14 | 3.05% |
| 2025-04-07 | 1.34 | 1.25 | -0.14 | -10.07% | 1.25 | 1.34 | 707230 | 9015.19 | 4.08% |
| 2025-04-03 | 1.39 | 1.39 | 0.00 | 0.00% | 1.37 | 1.41 | 317101 | 4422.04 | 1.83% |
| 2025-04-02 | 1.41 | 1.39 | -0.02 | -1.42% | 1.39 | 1.41 | 235113 | 3279.96 | 1.36% |
| 2025-04-01 | 1.40 | 1.41 | 0.01 | 0.71% | 1.40 | 1.42 | 246396 | 3468.01 | 1.42% |
| 2025-03-31 | 1.40 | 1.40 | -0.01 | -0.71% | 1.38 | 1.41 | 322334 | 4489.23 | 1.86% |
| 2025-03-28 | 1.44 | 1.41 | -0.03 | -2.08% | 1.40 | 1.44 | 319006 | 4514.84 | 1.84% |
| 2025-03-27 | 1.46 | 1.44 | -0.04 | -2.70% | 1.43 | 1.46 | 456403 | 6573.26 | 2.63% |
| 2025-03-26 | 1.41 | 1.48 | 0.07 | 4.96% | 1.40 | 1.50 | 926168 | 13628.05 | 5.34% |
| 2025-03-25 | 1.40 | 1.41 | 0.00 | 0.00% | 1.37 | 1.41 | 490904 | 6848.84 | 2.83% |
| 2025-03-24 | 1.50 | 1.41 | -0.11 | -7.24% | 1.38 | 1.51 | 1203991 | 17049.04 | 6.94% |
| 2025-03-21 | 1.54 | 1.52 | -0.02 | -1.30% | 1.51 | 1.55 | 447007 | 6843.92 | 2.58% |
| 2025-03-20 | 1.53 | 1.54 | 0.01 | 0.65% | 1.52 | 1.56 | 424822 | 6548.10 | 2.45% |
| 2025-03-19 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.55 | 337933 | 5176.42 | 1.95% |
| 2025-03-18 | 1.57 | 1.54 | -0.02 | -1.28% | 1.53 | 1.58 | 400751 | 6174.98 | 2.31% |
| 2025-03-17 | 1.53 | 1.56 | 0.04 | 2.63% | 1.53 | 1.58 | 784873 | 12211.84 | 4.53% |
| 2025-03-14 | 1.49 | 1.52 | 0.03 | 2.01% | 1.48 | 1.53 | 571230 | 8639.74 | 3.29% |
| 2025-03-13 | 1.51 | 1.49 | -0.02 | -1.32% | 1.48 | 1.52 | 393697 | 5894.99 | 2.27% |
| 2025-03-12 | 1.51 | 1.51 | 0.00 | 0.00% | 1.50 | 1.52 | 377320 | 5694.03 | 2.18% |
| 2025-03-11 | 1.49 | 1.51 | 0.01 | 0.67% | 1.47 | 1.51 | 331458 | 4949.87 | 1.91% |
| 2025-03-10 | 1.51 | 1.50 | 0.00 | 0.00% | 1.49 | 1.52 | 359486 | 5401.74 | 2.07% |
| 2025-03-07 | 1.54 | 1.50 | -0.05 | -3.23% | 1.50 | 1.54 | 469263 | 7108.59 | 2.71% |
| 2025-03-06 | 1.53 | 1.55 | 0.02 | 1.31% | 1.51 | 1.55 | 514209 | 7892.12 | 2.97% |
| 2025-03-05 | 1.51 | 1.53 | 0.00 | 0.00% | 1.48 | 1.54 | 561469 | 8458.91 | 3.24% |
| 2025-03-04 | 1.55 | 1.53 | -0.02 | -1.29% | 1.50 | 1.55 | 580294 | 8790.99 | 3.35% |
| 2025-03-03 | 1.55 | 1.55 | 0.00 | 0.00% | 1.53 | 1.59 | 662172 | 10347.63 | 3.82% |
| 2025-02-28 | 1.58 | 1.55 | -0.03 | -1.90% | 1.55 | 1.60 | 778864 | 12237.41 | 4.49% |
| 2025-02-27 | 1.61 | 1.58 | -0.03 | -1.86% | 1.56 | 1.64 | 763579 | 12181.02 | 4.40% |
| 2025-02-26 | 1.57 | 1.61 | 0.05 | 3.21% | 1.56 | 1.61 | 912397 | 14566.98 | 5.26% |
| 2025-02-25 | 1.54 | 1.56 | 0.00 | 0.00% | 1.53 | 1.61 | 769089 | 12117.51 | 4.44% |
| 2025-02-24 | 1.53 | 1.56 | 0.01 | 0.65% | 1.53 | 1.60 | 769863 | 12083.43 | 4.44% |
| 2025-02-21 | 1.56 | 1.55 | -0.02 | -1.27% | 1.52 | 1.57 | 668409 | 10307.96 | 3.85% |
| 2025-02-20 | 1.58 | 1.57 | -0.01 | -0.63% | 1.55 | 1.59 | 509284 | 7982.85 | 2.94% |
| 2025-02-19 | 1.57 | 1.58 | 0.01 | 0.64% | 1.55 | 1.58 | 511221 | 8034.85 | 2.95% |
| 2025-02-18 | 1.65 | 1.57 | -0.06 | -3.68% | 1.56 | 1.67 | 756011 | 12062.02 | 4.36% |
| 2025-02-17 | 1.58 | 1.63 | 0.06 | 3.82% | 1.56 | 1.65 | 971826 | 15669.56 | 5.60% |
深证大盘股票行情在线 K线走势图
