ST百灵(002424)股票行情
ST百灵(002424)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 |
|---|
| 2026-02-03 | 4.14 | 4.15 | 0.02 | 0.48% | 4.12 | 4.17 | 96163 | 3977.29 | 0.79% |
| 2026-02-02 | 4.14 | 4.13 | -0.10 | -2.36% | 4.11 | 4.19 | 153217 | 6369.41 | 1.26% |
| 2026-01-30 | 4.22 | 4.23 | 0.00 | 0.00% | 4.20 | 4.25 | 143107 | 6043.62 | 1.18% |
| 2026-01-29 | 4.25 | 4.23 | -0.02 | -0.47% | 4.20 | 4.26 | 151100 | 6388.26 | 1.25% |
| 2026-01-28 | 4.27 | 4.25 | -0.02 | -0.47% | 4.24 | 4.30 | 143474 | 6113.37 | 1.18% |
| 2026-01-27 | 4.33 | 4.27 | -0.08 | -1.84% | 4.22 | 4.34 | 199176 | 8491.74 | 1.64% |
| 2026-01-26 | 4.27 | 4.35 | 0.08 | 1.87% | 4.24 | 4.36 | 296825 | 12719.47 | 2.45% |
| 2026-01-23 | 4.23 | 4.27 | 0.04 | 0.95% | 4.21 | 4.28 | 197694 | 8396.93 | 1.63% |
| 2026-01-22 | 4.22 | 4.23 | 0.01 | 0.24% | 4.19 | 4.25 | 199211 | 8410.07 | 1.64% |
| 2026-01-21 | 4.24 | 4.22 | -0.04 | -0.94% | 4.21 | 4.25 | 154314 | 6524.73 | 1.27% |
| 2026-01-20 | 4.26 | 4.26 | -0.01 | -0.23% | 4.23 | 4.31 | 185874 | 7921.54 | 1.53% |
| 2026-01-19 | 4.33 | 4.27 | -0.06 | -1.39% | 4.27 | 4.40 | 286955 | 12398.75 | 2.37% |
| 2026-01-16 | 4.29 | 4.33 | 0.04 | 0.93% | 4.22 | 4.33 | 435928 | 18662.57 | 3.59% |
| 2026-01-15 | 4.18 | 4.29 | 0.20 | 4.89% | 4.18 | 4.29 | 402156 | 17130.23 | 3.31% |
| 2026-01-14 | 4.13 | 4.09 | -0.03 | -0.73% | 4.08 | 4.15 | 348708 | 14357.50 | 2.87% |
| 2026-01-13 | 4.17 | 4.12 | -0.06 | -1.44% | 4.11 | 4.18 | 360549 | 14933.37 | 2.97% |
| 2026-01-12 | 4.26 | 4.18 | -0.09 | -2.11% | 4.15 | 4.26 | 473013 | 19816.34 | 3.90% |
| 2026-01-09 | 4.27 | 4.27 | -0.02 | -0.47% | 4.26 | 4.33 | 267081 | 11458.85 | 2.20% |
| 2026-01-08 | 4.26 | 4.29 | 0.01 | 0.23% | 4.23 | 4.30 | 160566 | 6862.06 | 1.32% |
| 2026-01-07 | 4.33 | 4.28 | -0.05 | -1.15% | 4.27 | 4.37 | 246521 | 10623.26 | 2.03% |
| 2026-01-06 | 4.28 | 4.33 | 0.04 | 0.93% | 4.28 | 4.35 | 219821 | 9510.70 | 1.81% |
| 2026-01-05 | 4.26 | 4.29 | -0.06 | -1.38% | 4.26 | 4.35 | 316874 | 13626.56 | 2.61% |
| 2025-12-31 | 4.29 | 4.35 | 0.12 | 2.84% | 4.27 | 4.43 | 476827 | 20743.24 | 3.93% |
| 2025-12-30 | 4.20 | 4.23 | -0.13 | -2.98% | 4.14 | 4.33 | 711436 | 30071.11 | 5.86% |
| 2025-12-29 | 4.40 | 4.36 | -0.23 | -5.01% | 4.36 | 4.42 | 425360 | 18611.88 | 3.51% |
| 2025-12-26 | 4.61 | 4.59 | -0.24 | -4.97% | 4.59 | 4.80 | 849314 | 39116.73 | 7.00% |
| 2025-12-25 | 4.83 | 4.83 | -0.25 | -4.92% | 4.83 | 4.83 | 47042 | 2272.13 | 0.39% |
| 2025-12-24 | 5.08 | 5.08 | -0.27 | -5.05% | 5.08 | 5.08 | 2754 | 139.90 | 0.02% |
| 2025-12-23 | 5.35 | 5.35 | -0.28 | -4.97% | 5.35 | 5.35 | 4679 | 250.33 | 0.04% |
| 2025-12-19 | 5.53 | 5.63 | 0.10 | 1.81% | 5.51 | 5.66 | 218547 | 12269.12 | 1.80% |
| 2025-12-18 | 5.46 | 5.53 | 0.07 | 1.28% | 5.38 | 5.64 | 224507 | 12428.42 | 1.85% |
| 2025-12-17 | 5.21 | 5.46 | 0.25 | 4.80% | 5.17 | 5.48 | 241123 | 12875.59 | 1.99% |
| 2025-12-16 | 5.35 | 5.21 | -0.12 | -2.25% | 5.20 | 5.35 | 124369 | 6517.93 | 1.03% |
| 2025-12-15 | 5.30 | 5.33 | -0.02 | -0.37% | 5.25 | 5.39 | 96876 | 5158.62 | 0.80% |
| 2025-12-12 | 5.40 | 5.35 | -0.07 | -1.29% | 5.33 | 5.42 | 127428 | 6850.53 | 1.05% |
| 2025-12-11 | 5.48 | 5.42 | -0.06 | -1.09% | 5.41 | 5.51 | 123657 | 6723.25 | 1.02% |
| 2025-12-10 | 5.47 | 5.48 | -0.02 | -0.36% | 5.42 | 5.52 | 162423 | 8864.00 | 1.34% |
| 2025-12-09 | 5.48 | 5.50 | 0.00 | 0.00% | 5.46 | 5.53 | 140509 | 7725.35 | 1.16% |
| 2025-12-08 | 5.53 | 5.50 | -0.03 | -0.54% | 5.45 | 5.62 | 235195 | 13002.13 | 1.94% |
| 2025-12-05 | 5.22 | 5.53 | 0.31 | 5.94% | 5.20 | 5.57 | 488518 | 26390.37 | 4.03% |
| 2025-12-04 | 5.21 | 5.22 | -0.35 | -6.28% | 5.09 | 5.38 | 601217 | 31538.65 | 4.96% |
| 2025-12-03 | 5.60 | 5.57 | -0.05 | -0.89% | 5.54 | 5.65 | 178794 | 9989.12 | 1.47% |
| 2025-12-02 | 5.75 | 5.62 | -0.11 | -1.92% | 5.55 | 5.80 | 265442 | 14959.64 | 2.19% |
| 2025-12-01 | 5.68 | 5.73 | 0.04 | 0.70% | 5.65 | 5.74 | 160756 | 9144.24 | 1.33% |
| 2025-11-28 | 5.70 | 5.69 | -0.01 | -0.18% | 5.63 | 5.71 | 120406 | 6818.67 | 0.99% |
| 2025-11-27 | 5.69 | 5.70 | -0.02 | -0.35% | 5.64 | 5.73 | 126783 | 7213.68 | 1.05% |
| 2025-11-26 | 5.72 | 5.72 | 0.00 | 0.00% | 5.67 | 5.82 | 200664 | 11537.79 | 1.65% |
| 2025-11-25 | 5.64 | 5.72 | 0.10 | 1.78% | 5.61 | 5.73 | 196180 | 11167.46 | 1.62% |
| 2025-11-24 | 5.60 | 5.62 | 0.05 | 0.90% | 5.54 | 5.68 | 144559 | 8104.70 | 1.19% |
| 2025-11-21 | 5.76 | 5.57 | -0.22 | -3.80% | 5.57 | 5.80 | 239350 | 13531.28 | 1.97% |
| 2025-11-20 | 5.82 | 5.79 | -0.02 | -0.34% | 5.74 | 5.84 | 136200 | 7889.82 | 1.12% |
| 2025-11-19 | 5.91 | 5.81 | -0.10 | -1.69% | 5.78 | 5.92 | 180237 | 10492.85 | 1.49% |
| 2025-11-18 | 5.99 | 5.91 | -0.10 | -1.66% | 5.88 | 6.03 | 236070 | 13991.96 | 1.95% |
| 2025-11-17 | 6.12 | 6.01 | -0.17 | -2.75% | 5.99 | 6.18 | 326069 | 19671.08 | 2.69% |
| 2025-11-14 | 6.09 | 6.18 | 0.08 | 1.31% | 6.06 | 6.25 | 473103 | 29301.73 | 3.90% |
| 2025-11-13 | 6.02 | 6.10 | 0.01 | 0.16% | 5.95 | 6.11 | 393543 | 23749.68 | 3.24% |
| 2025-11-12 | 6.02 | 6.09 | 0.08 | 1.33% | 5.99 | 6.19 | 528691 | 32199.33 | 4.36% |
| 2025-11-11 | 5.98 | 6.01 | 0.03 | 0.50% | 5.92 | 6.02 | 332602 | 19908.63 | 2.74% |
| 2025-11-10 | 5.81 | 5.98 | 0.15 | 2.57% | 5.80 | 6.00 | 402744 | 23903.49 | 3.32% |
| 2025-11-07 | 5.79 | 5.83 | 0.01 | 0.17% | 5.79 | 5.87 | 173434 | 10110.13 | 1.43% |
| 2025-11-06 | 5.93 | 5.82 | -0.10 | -1.69% | 5.80 | 5.94 | 232654 | 13569.92 | 1.92% |
| 2025-11-05 | 5.75 | 5.92 | 0.13 | 2.25% | 5.73 | 5.96 | 337409 | 19890.35 | 2.78% |
| 2025-11-04 | 5.84 | 5.79 | -0.06 | -1.03% | 5.75 | 5.85 | 158759 | 9210.29 | 1.31% |
| 2025-11-03 | 5.82 | 5.85 | 0.04 | 0.69% | 5.78 | 5.85 | 210029 | 12227.58 | 1.73% |
| 2025-10-31 | 5.70 | 5.81 | 0.09 | 1.57% | 5.68 | 5.82 | 267445 | 15468.02 | 2.20% |
| 2025-10-30 | 5.91 | 5.72 | -0.17 | -2.89% | 5.72 | 5.93 | 347643 | 20191.47 | 2.87% |
| 2025-10-29 | 5.85 | 5.89 | 0.00 | 0.00% | 5.78 | 5.90 | 260526 | 15243.52 | 2.15% |
| 2025-10-28 | 5.89 | 5.89 | -0.03 | -0.51% | 5.85 | 5.94 | 253867 | 14950.42 | 2.09% |
| 2025-10-27 | 5.84 | 5.92 | 0.09 | 1.54% | 5.77 | 5.92 | 307094 | 17982.13 | 2.53% |
| 2025-10-24 | 5.89 | 5.83 | -0.07 | -1.19% | 5.81 | 5.95 | 292549 | 17150.49 | 2.41% |
| 2025-10-23 | 5.82 | 5.90 | 0.00 | 0.00% | 5.78 | 5.93 | 352402 | 20592.68 | 2.90% |
| 2025-10-22 | 6.05 | 5.90 | -0.10 | -1.67% | 5.89 | 6.12 | 450892 | 26868.64 | 3.72% |
| 2025-10-21 | 6.07 | 6.00 | -0.15 | -2.44% | 5.90 | 6.12 | 580211 | 34615.38 | 4.78% |
| 2025-10-20 | 5.94 | 6.15 | 0.09 | 1.49% | 5.78 | 6.18 | 820024 | 49514.64 | 6.76% |
| 2025-10-17 | 6.11 | 6.06 | 0.11 | 1.85% | 5.95 | 6.43 | 1385104 | 85201.44 | 11.42% |
| 2025-10-16 | 5.66 | 5.95 | 0.54 | 9.98% | 5.61 | 5.95 | 482598 | 28125.61 | 3.98% |
| 2025-10-15 | 5.32 | 5.41 | 0.08 | 1.50% | 5.32 | 5.42 | 205822 | 11068.15 | 1.70% |
| 2025-10-14 | 5.33 | 5.33 | 0.02 | 0.38% | 5.30 | 5.42 | 208576 | 11188.62 | 1.72% |
| 2025-10-13 | 5.16 | 5.31 | -0.01 | -0.19% | 5.13 | 5.31 | 194047 | 10173.54 | 1.60% |
| 2025-10-10 | 5.25 | 5.32 | 0.06 | 1.14% | 5.24 | 5.37 | 241767 | 12877.82 | 1.99% |
深证大盘股票行情在线 K线走势图
ST百灵(002424)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
