ST新纶(002341)股票行情
ST新纶(002341)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 |
|---|
| 2024-07-02 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 12256 | 74.76 | 0.11% |
| 2024-07-01 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 3430 | 21.95 | 0.03% |
| 2024-06-28 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 11783 | 78.95 | 0.10% |
| 2024-06-27 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 6471 | 45.30 | 0.06% |
| 2024-06-26 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 20164 | 149.21 | 0.18% |
| 2024-06-25 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 31644 | 246.82 | 0.27% |
| 2024-06-24 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 76933 | 630.85 | 0.67% |
| 2024-06-21 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 54824 | 471.49 | 0.48% |
| 2024-06-20 | 0.93 | 0.90 | -0.05 | -5.26% | 0.90 | 0.94 | 275522 | 2521.38 | 2.39% |
| 2024-06-19 | 0.95 | 0.95 | 0.05 | 5.56% | 0.91 | 0.95 | 1004202 | 9511.65 | 8.72% |
| 2024-06-18 | 0.90 | 0.90 | 0.04 | 4.65% | 0.90 | 0.90 | 7438 | 66.94 | 0.06% |
| 2024-06-17 | 0.86 | 0.86 | 0.04 | 4.88% | 0.86 | 0.86 | 12666 | 108.93 | 0.11% |
| 2024-06-14 | 0.82 | 0.82 | 0.04 | 5.13% | 0.82 | 0.82 | 22618 | 185.47 | 0.20% |
| 2024-06-13 | 0.70 | 0.78 | 0.04 | 5.41% | 0.70 | 0.78 | 641674 | 4778.78 | 5.58% |
| 2024-06-12 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 20245 | 149.81 | 0.18% |
| 2024-06-11 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 40015 | 312.12 | 0.35% |
| 2024-06-07 | 0.83 | 0.82 | -0.04 | -4.65% | 0.82 | 0.90 | 637107 | 5309.47 | 5.54% |
| 2024-06-06 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 35459 | 304.95 | 0.31% |
| 2024-06-05 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.90 | 15382 | 138.44 | 0.13% |
| 2024-06-04 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.95 | 9299 | 88.34 | 0.08% |
| 2024-06-03 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.00 | 11529 | 115.29 | 0.10% |
| 2024-05-31 | 1.05 | 1.05 | -0.06 | -5.41% | 1.05 | 1.05 | 19195 | 201.55 | 0.17% |
| 2024-05-30 | 1.11 | 1.11 | -0.06 | -5.13% | 1.11 | 1.11 | 21062 | 233.79 | 0.18% |
| 2024-05-29 | 1.17 | 1.17 | -0.06 | -4.88% | 1.17 | 1.17 | 46357 | 542.38 | 0.40% |
| 2024-05-28 | 1.25 | 1.23 | -0.06 | -4.65% | 1.23 | 1.25 | 269935 | 3335.01 | 2.35% |
| 2024-05-27 | 1.26 | 1.29 | -0.04 | -3.01% | 1.26 | 1.40 | 1042468 | 13666.56 | 9.06% |
| 2024-05-24 | 1.33 | 1.33 | -0.07 | -5.00% | 1.33 | 1.33 | 29313 | 389.86 | 0.25% |
| 2024-05-23 | 1.40 | 1.40 | -0.07 | -4.76% | 1.40 | 1.40 | 7490 | 104.86 | 0.07% |
| 2024-05-22 | 1.47 | 1.47 | -0.08 | -5.16% | 1.47 | 1.47 | 12537 | 184.29 | 0.11% |
| 2024-05-21 | 1.55 | 1.55 | -0.08 | -4.91% | 1.55 | 1.55 | 12307 | 190.76 | 0.11% |
| 2024-05-20 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 19724 | 321.50 | 0.17% |
| 2024-05-17 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 65335 | 1123.76 | 0.57% |
| 2024-05-16 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.81 | 30314 | 548.68 | 0.26% |
| 2024-05-15 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 12702 | 241.34 | 0.11% |
| 2024-05-14 | 2.00 | 2.00 | -0.11 | -5.21% | 2.00 | 2.00 | 5429 | 108.58 | 0.05% |
| 2024-05-13 | 2.11 | 2.11 | -0.11 | -4.95% | 2.11 | 2.11 | 3550 | 74.90 | 0.03% |
| 2024-05-10 | 2.22 | 2.22 | -0.12 | -5.13% | 2.22 | 2.22 | 10021 | 222.47 | 0.09% |
| 2024-05-09 | 2.34 | 2.34 | -0.12 | -4.88% | 2.34 | 2.34 | 5058 | 118.36 | 0.04% |
| 2024-05-08 | 2.46 | 2.46 | -0.13 | -5.02% | 2.46 | 2.46 | 3614 | 88.90 | 0.03% |
| 2024-05-07 | 2.59 | 2.59 | -0.14 | -5.13% | 2.59 | 2.59 | 2270 | 58.79 | 0.02% |
| 2024-05-06 | 2.73 | 2.73 | -0.14 | -4.88% | 2.73 | 2.73 | 2620 | 71.53 | 0.02% |
| 2024-04-29 | 2.73 | 2.87 | 0.14 | 5.13% | 2.72 | 2.88 | 271762 | 7679.39 | 2.36% |
| 2024-04-26 | 2.73 | 2.73 | 0.00 | 0.00% | 2.68 | 2.76 | 194323 | 5297.89 | 1.69% |
| 2024-04-25 | 2.73 | 2.73 | 0.00 | 0.00% | 2.67 | 2.81 | 186493 | 5138.75 | 1.62% |
| 2024-04-24 | 2.64 | 2.73 | 0.10 | 3.80% | 2.62 | 2.75 | 203090 | 5498.21 | 1.76% |
| 2024-04-23 | 2.60 | 2.63 | 0.03 | 1.15% | 2.60 | 2.69 | 129625 | 3424.10 | 1.13% |
| 2024-04-22 | 2.71 | 2.60 | -0.08 | -2.99% | 2.56 | 2.71 | 179987 | 4693.02 | 1.56% |
| 2024-04-19 | 2.73 | 2.68 | -0.07 | -2.55% | 2.63 | 2.75 | 250446 | 6717.59 | 2.18% |
| 2024-04-18 | 2.86 | 2.75 | -0.09 | -3.17% | 2.70 | 2.86 | 273415 | 7589.19 | 2.38% |
| 2024-04-17 | 2.50 | 2.84 | 0.17 | 6.37% | 2.50 | 2.85 | 417107 | 11581.74 | 3.62% |
| 2024-04-16 | 2.89 | 2.67 | -0.30 | -10.10% | 2.67 | 2.89 | 273304 | 7360.16 | 2.37% |
| 2024-04-15 | 3.30 | 2.97 | -0.33 | -10.00% | 2.97 | 3.36 | 590490 | 18025.36 | 5.13% |
| 2024-04-12 | 3.60 | 3.30 | -0.34 | -9.34% | 3.28 | 3.62 | 800589 | 27494.05 | 6.96% |
| 2024-04-11 | 3.65 | 3.64 | -0.10 | -2.67% | 3.57 | 3.83 | 774582 | 28339.40 | 6.73% |
| 2024-04-10 | 3.82 | 3.74 | -0.12 | -3.11% | 3.71 | 3.97 | 1313971 | 50139.39 | 11.42% |
| 2024-04-09 | 3.45 | 3.86 | 0.35 | 9.97% | 3.45 | 3.86 | 969128 | 36105.57 | 8.42% |
| 2024-04-08 | 3.46 | 3.51 | -0.06 | -1.68% | 3.45 | 3.80 | 558635 | 20153.47 | 4.85% |
| 2024-04-03 | 3.66 | 3.57 | -0.14 | -3.77% | 3.45 | 3.71 | 694115 | 24802.38 | 6.03% |
| 2024-04-02 | 3.50 | 3.71 | 0.19 | 5.40% | 3.45 | 3.80 | 950722 | 34772.46 | 8.26% |
| 2024-04-01 | 3.42 | 3.52 | 0.07 | 2.03% | 3.40 | 3.62 | 652923 | 22997.51 | 5.67% |
| 2024-03-29 | 3.34 | 3.45 | 0.04 | 1.17% | 3.28 | 3.50 | 621406 | 20934.38 | 5.40% |
| 2024-03-28 | 3.20 | 3.41 | 0.13 | 3.96% | 3.14 | 3.55 | 813475 | 27410.35 | 7.07% |
| 2024-03-27 | 3.57 | 3.28 | -0.22 | -6.29% | 3.26 | 3.69 | 1122744 | 39351.22 | 9.76% |
| 2024-03-26 | 3.11 | 3.50 | 0.32 | 10.06% | 3.11 | 3.50 | 962312 | 32421.30 | 8.36% |
| 2024-03-25 | 3.08 | 3.18 | 0.10 | 3.25% | 3.06 | 3.37 | 419759 | 13468.73 | 3.65% |
| 2024-03-22 | 3.16 | 3.08 | -0.08 | -2.53% | 3.07 | 3.16 | 146707 | 4543.47 | 1.27% |
| 2024-03-21 | 3.20 | 3.16 | -0.02 | -0.63% | 3.13 | 3.20 | 149149 | 4710.80 | 1.30% |
| 2024-03-20 | 3.17 | 3.18 | 0.00 | 0.00% | 3.15 | 3.20 | 148406 | 4711.36 | 1.29% |
| 2024-03-19 | 3.17 | 3.18 | 0.00 | 0.00% | 3.13 | 3.25 | 253024 | 8069.30 | 2.20% |
| 2024-03-18 | 3.11 | 3.18 | 0.07 | 2.25% | 3.10 | 3.22 | 226679 | 7165.52 | 1.97% |
| 2024-03-15 | 3.10 | 3.11 | 0.01 | 0.32% | 3.04 | 3.12 | 150357 | 4626.67 | 1.31% |
| 2024-03-14 | 3.15 | 3.10 | -0.06 | -1.90% | 3.06 | 3.16 | 187349 | 5811.52 | 1.63% |
| 2024-03-13 | 3.13 | 3.16 | 0.02 | 0.64% | 3.12 | 3.23 | 237223 | 7523.13 | 2.06% |
| 2024-03-12 | 3.22 | 3.14 | -0.08 | -2.48% | 3.11 | 3.24 | 370128 | 11667.13 | 3.22% |
| 2024-03-11 | 3.03 | 3.22 | 0.13 | 4.21% | 3.02 | 3.40 | 545477 | 17432.76 | 4.74% |
| 2024-03-08 | 3.02 | 3.09 | 0.11 | 3.69% | 2.94 | 3.15 | 337524 | 10279.24 | 2.93% |
| 2024-03-07 | 3.07 | 2.98 | -0.09 | -2.93% | 2.97 | 3.10 | 304015 | 9209.51 | 2.64% |
| 2024-03-06 | 3.13 | 3.07 | -0.14 | -4.36% | 3.04 | 3.21 | 559077 | 17373.36 | 4.86% |
| 2024-03-05 | 2.88 | 3.21 | 0.29 | 9.93% | 2.85 | 3.21 | 381307 | 11722.29 | 3.31% |
| 2024-03-04 | 2.81 | 2.92 | 0.11 | 3.91% | 2.76 | 2.95 | 307200 | 8786.84 | 2.67% |
深证大盘股票行情在线 K线走势图
