*ST围海(002586)股票行情 *ST围海股票行情 002586股票行情_爱股网
*ST围海(002586)股票行情
*ST围海(002586)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 |
|---|
| 2025-10-31 | 4.66 | 4.61 | -0.05 | -1.07% | 4.50 | 4.67 | 171408 | 7872.88 | 1.91% |
| 2025-10-30 | 4.75 | 4.66 | -0.02 | -0.43% | 4.58 | 4.80 | 217561 | 10158.88 | 2.43% |
| 2025-10-29 | 4.64 | 4.68 | 0.13 | 2.86% | 4.50 | 4.72 | 250000 | 11648.21 | 2.79% |
| 2025-10-28 | 4.47 | 4.55 | 0.07 | 1.56% | 4.43 | 4.63 | 278653 | 12691.82 | 3.11% |
| 2025-10-27 | 4.38 | 4.48 | 0.21 | 4.92% | 4.36 | 4.48 | 310747 | 13869.32 | 3.46% |
| 2025-10-24 | 4.37 | 4.27 | -0.09 | -2.06% | 4.26 | 4.54 | 393499 | 17495.34 | 4.39% |
| 2025-10-23 | 4.35 | 4.36 | 0.21 | 5.06% | 4.20 | 4.36 | 247929 | 10754.54 | 2.76% |
| 2025-10-22 | 4.03 | 4.15 | 0.11 | 2.72% | 4.03 | 4.18 | 155367 | 6395.87 | 1.73% |
| 2025-10-21 | 4.04 | 4.04 | -0.01 | -0.25% | 4.01 | 4.20 | 178279 | 7281.46 | 1.99% |
| 2025-10-20 | 3.89 | 4.05 | 0.18 | 4.65% | 3.89 | 4.06 | 205774 | 8288.12 | 2.29% |
| 2025-10-17 | 3.92 | 3.87 | -0.08 | -2.03% | 3.85 | 3.97 | 117230 | 4569.46 | 1.31% |
| 2025-10-16 | 3.82 | 3.95 | 0.16 | 4.22% | 3.80 | 3.98 | 252486 | 9989.21 | 2.82% |
| 2025-10-15 | 3.73 | 3.79 | 0.09 | 2.43% | 3.70 | 3.81 | 106076 | 3967.74 | 1.18% |
| 2025-10-14 | 3.70 | 3.70 | 0.01 | 0.27% | 3.62 | 3.75 | 100025 | 3688.85 | 1.12% |
| 2025-10-13 | 3.55 | 3.69 | 0.07 | 1.93% | 3.48 | 3.69 | 131383 | 4734.53 | 1.46% |
| 2025-10-10 | 3.78 | 3.62 | -0.18 | -4.74% | 3.61 | 3.79 | 212866 | 7793.37 | 2.37% |
| 2025-10-09 | 4.00 | 3.80 | -0.20 | -5.00% | 3.80 | 4.00 | 180914 | 6926.94 | 2.02% |
| 2025-09-30 | 3.99 | 4.00 | 0.01 | 0.25% | 3.85 | 4.03 | 162346 | 6397.23 | 1.81% |
| 2025-09-29 | 3.83 | 3.99 | 0.19 | 5.00% | 3.79 | 3.99 | 178591 | 6998.47 | 1.99% |
| 2025-09-26 | 3.79 | 3.80 | 0.01 | 0.26% | 3.79 | 3.85 | 39792 | 1516.48 | 0.44% |
| 2025-09-25 | 3.81 | 3.79 | -0.04 | -1.04% | 3.77 | 3.82 | 46370 | 1759.70 | 0.52% |
| 2025-09-24 | 3.84 | 3.83 | 0.00 | 0.00% | 3.80 | 3.88 | 49136 | 1880.31 | 0.55% |
| 2025-09-23 | 3.89 | 3.83 | -0.03 | -0.78% | 3.78 | 3.91 | 100661 | 3855.77 | 1.12% |
| 2025-09-22 | 3.77 | 3.86 | 0.09 | 2.39% | 3.64 | 3.86 | 106157 | 3968.77 | 1.18% |
| 2025-09-19 | 3.79 | 3.77 | -0.05 | -1.31% | 3.72 | 3.84 | 67682 | 2552.37 | 0.75% |
| 2025-09-18 | 3.85 | 3.82 | 0.00 | 0.00% | 3.78 | 3.90 | 94099 | 3616.55 | 1.05% |
| 2025-09-17 | 3.81 | 3.82 | 0.02 | 0.53% | 3.76 | 3.93 | 178144 | 6859.73 | 1.99% |
| 2025-09-16 | 3.62 | 3.80 | 0.18 | 4.97% | 3.60 | 3.80 | 193494 | 7254.79 | 2.16% |
| 2025-09-15 | 3.55 | 3.62 | 0.08 | 2.26% | 3.49 | 3.64 | 98892 | 3520.59 | 1.10% |
| 2025-09-12 | 3.55 | 3.54 | -0.02 | -0.56% | 3.53 | 3.57 | 31820 | 1126.49 | 0.35% |
| 2025-09-11 | 3.56 | 3.56 | 0.02 | 0.56% | 3.50 | 3.56 | 34919 | 1235.41 | 0.39% |
| 2025-09-10 | 3.58 | 3.54 | 0.00 | 0.00% | 3.52 | 3.59 | 29868 | 1058.20 | 0.33% |
| 2025-09-09 | 3.50 | 3.54 | 0.02 | 0.57% | 3.50 | 3.60 | 55325 | 1967.56 | 0.62% |
| 2025-09-08 | 3.41 | 3.52 | 0.08 | 2.33% | 3.41 | 3.56 | 59813 | 2090.43 | 0.67% |
| 2025-09-05 | 3.39 | 3.44 | 0.04 | 1.18% | 3.33 | 3.44 | 55384 | 1875.29 | 0.62% |
| 2025-09-04 | 3.40 | 3.40 | 0.00 | 0.00% | 3.35 | 3.45 | 66391 | 2255.73 | 0.74% |
| 2025-09-03 | 3.46 | 3.40 | 0.01 | 0.29% | 3.39 | 3.47 | 83657 | 2866.42 | 0.93% |
| 2025-09-02 | 3.60 | 3.39 | -0.17 | -4.78% | 3.38 | 3.60 | 154559 | 5366.13 | 1.72% |
| 2025-09-01 | 3.60 | 3.56 | -0.03 | -0.84% | 3.54 | 3.61 | 78783 | 2816.05 | 0.88% |
| 2025-08-29 | 3.66 | 3.59 | -0.07 | -1.91% | 3.56 | 3.78 | 183288 | 6734.45 | 2.04% |
| 2025-08-28 | 3.56 | 3.66 | 0.13 | 3.68% | 3.50 | 3.70 | 138229 | 4942.03 | 1.54% |
| 2025-08-27 | 3.47 | 3.53 | 0.08 | 2.32% | 3.45 | 3.62 | 157741 | 5585.73 | 1.76% |
| 2025-08-26 | 3.46 | 3.45 | 0.01 | 0.29% | 3.40 | 3.48 | 74847 | 2583.33 | 0.83% |
| 2025-08-25 | 3.49 | 3.44 | -0.05 | -1.43% | 3.40 | 3.51 | 95138 | 3288.57 | 1.06% |
| 2025-08-22 | 3.49 | 3.49 | 0.02 | 0.58% | 3.47 | 3.54 | 78262 | 2734.29 | 0.87% |
| 2025-08-21 | 3.55 | 3.47 | -0.07 | -1.98% | 3.46 | 3.60 | 101610 | 3567.60 | 1.13% |
| 2025-08-20 | 3.44 | 3.54 | 0.10 | 2.91% | 3.38 | 3.54 | 98106 | 3416.77 | 1.09% |
| 2025-08-19 | 3.40 | 3.44 | 0.04 | 1.18% | 3.37 | 3.48 | 83373 | 2859.81 | 0.93% |
| 2025-08-18 | 3.36 | 3.40 | 0.03 | 0.89% | 3.36 | 3.45 | 97672 | 3325.88 | 1.09% |
| 2025-08-15 | 3.27 | 3.37 | 0.10 | 3.06% | 3.25 | 3.42 | 123265 | 4140.54 | 1.37% |
| 2025-08-14 | 3.35 | 3.27 | -0.06 | -1.80% | 3.27 | 3.40 | 90895 | 3011.80 | 1.01% |
| 2025-08-13 | 3.44 | 3.33 | 0.00 | 0.00% | 3.32 | 3.45 | 170817 | 5762.77 | 1.90% |
| 2025-08-12 | 3.17 | 3.33 | 0.16 | 5.05% | 3.15 | 3.33 | 122180 | 3985.22 | 1.36% |
| 2025-08-11 | 3.06 | 3.17 | 0.11 | 3.59% | 3.05 | 3.19 | 118339 | 3720.88 | 1.32% |
| 2025-08-08 | 3.04 | 3.06 | 0.01 | 0.33% | 3.01 | 3.06 | 44096 | 1335.15 | 0.49% |
| 2025-08-07 | 3.02 | 3.05 | 0.04 | 1.33% | 3.01 | 3.08 | 72195 | 2195.97 | 0.80% |
| 2025-08-06 | 3.02 | 3.01 | -0.01 | -0.33% | 3.00 | 3.02 | 16010 | 482.01 | 0.18% |
| 2025-08-05 | 3.04 | 3.02 | -0.01 | -0.33% | 3.00 | 3.04 | 26788 | 807.81 | 0.30% |
| 2025-08-04 | 3.02 | 3.03 | 0.02 | 0.66% | 2.99 | 3.03 | 32604 | 981.09 | 0.36% |
| 2025-08-01 | 3.01 | 3.01 | 0.00 | 0.00% | 3.00 | 3.04 | 35903 | 1083.64 | 0.40% |
| 2025-07-31 | 3.03 | 3.01 | -0.06 | -1.95% | 3.01 | 3.05 | 53824 | 1628.29 | 0.60% |
| 2025-07-30 | 3.02 | 3.07 | 0.05 | 1.66% | 2.98 | 3.09 | 96486 | 2922.76 | 1.08% |
| 2025-07-29 | 3.03 | 3.02 | -0.01 | -0.33% | 3.00 | 3.04 | 38971 | 1176.23 | 0.43% |
| 2025-07-28 | 3.05 | 3.03 | -0.03 | -0.98% | 3.02 | 3.05 | 51046 | 1547.81 | 0.57% |
| 2025-07-25 | 3.04 | 3.06 | 0.02 | 0.66% | 3.03 | 3.06 | 32574 | 991.17 | 0.36% |
| 2025-07-24 | 3.04 | 3.04 | -0.01 | -0.33% | 3.01 | 3.05 | 37293 | 1132.15 | 0.42% |
| 2025-07-23 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.13 | 52046 | 1597.66 | 0.58% |
| 2025-07-22 | 3.06 | 3.06 | 0.00 | 0.00% | 3.03 | 3.07 | 38319 | 1166.79 | 0.43% |
| 2025-07-21 | 3.07 | 3.06 | 0.00 | 0.00% | 3.02 | 3.07 | 44419 | 1353.57 | 0.50% |
| 2025-07-18 | 3.08 | 3.06 | -0.02 | -0.65% | 3.04 | 3.08 | 39202 | 1198.33 | 0.44% |
| 2025-07-17 | 3.09 | 3.08 | 0.00 | 0.00% | 3.06 | 3.09 | 33531 | 1031.60 | 0.37% |
| 2025-07-16 | 3.11 | 3.08 | -0.02 | -0.65% | 3.06 | 3.11 | 32948 | 1013.58 | 0.37% |
| 2025-07-15 | 3.09 | 3.10 | 0.02 | 0.65% | 3.08 | 3.13 | 37942 | 1174.38 | 0.42% |
| 2025-07-14 | 3.11 | 3.08 | -0.01 | -0.32% | 3.07 | 3.11 | 39277 | 1209.98 | 0.44% |
| 2025-07-11 | 3.12 | 3.09 | -0.05 | -1.59% | 3.08 | 3.14 | 43539 | 1348.93 | 0.49% |
| 2025-07-10 | 3.07 | 3.14 | 0.09 | 2.95% | 3.05 | 3.14 | 80083 | 2483.27 | 0.89% |
| 2025-07-09 | 3.06 | 3.05 | -0.01 | -0.33% | 3.05 | 3.09 | 39332 | 1206.80 | 0.44% |
| 2025-07-08 | 3.07 | 3.06 | -0.01 | -0.33% | 3.05 | 3.09 | 42594 | 1303.76 | 0.47% |
| 2025-07-07 | 3.10 | 3.07 | -0.03 | -0.97% | 3.06 | 3.10 | 35442 | 1089.03 | 0.40% |
| 2025-07-04 | 3.08 | 3.10 | 0.01 | 0.32% | 3.07 | 3.11 | 39633 | 1224.74 | 0.44% |
深证大盘股票行情在线 K线走势图
*ST围海(002586)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
