*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 |
|---|
| 2025-09-16 | 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% |
| 2025-07-03 | 3.10 | 3.09 | -0.03 | -0.96% | 3.08 | 3.14 | 53749 | 1667.86 | 0.60% |
| 2025-07-02 | 3.18 | 3.12 | -0.05 | -1.58% | 3.10 | 3.20 | 46142 | 1446.36 | 0.51% |
| 2025-07-01 | 3.17 | 3.17 | 0.04 | 1.28% | 3.13 | 3.22 | 85741 | 2718.84 | 0.96% |
| 2025-06-30 | 3.07 | 3.13 | 0.10 | 3.30% | 3.06 | 3.13 | 77228 | 2392.32 | 0.86% |
| 2025-06-27 | 3.06 | 3.03 | -0.01 | -0.33% | 3.02 | 3.06 | 28562 | 868.57 | 0.32% |
| 2025-06-26 | 3.03 | 3.04 | 0.01 | 0.33% | 3.00 | 3.05 | 63713 | 1927.84 | 0.71% |
| 2025-06-25 | 2.98 | 3.03 | 0.06 | 2.02% | 2.98 | 3.09 | 50108 | 1518.62 | 0.56% |
| 2025-06-24 | 2.96 | 2.97 | 0.01 | 0.34% | 2.95 | 2.97 | 37393 | 1107.75 | 0.42% |
| 2025-06-23 | 2.97 | 2.96 | -0.01 | -0.34% | 2.94 | 2.97 | 38406 | 1134.38 | 0.43% |
| 2025-06-20 | 2.96 | 2.97 | 0.00 | 0.00% | 2.95 | 2.98 | 29545 | 874.31 | 0.33% |
| 2025-06-19 | 2.99 | 2.97 | -0.03 | -1.00% | 2.95 | 3.01 | 46238 | 1378.37 | 0.52% |
| 2025-06-18 | 3.02 | 3.00 | -0.01 | -0.33% | 2.98 | 3.02 | 32924 | 984.12 | 0.37% |
| 2025-06-17 | 3.02 | 3.01 | -0.02 | -0.66% | 2.98 | 3.02 | 40682 | 1219.82 | 0.45% |
| 2025-06-16 | 3.00 | 3.03 | 0.00 | 0.00% | 2.98 | 3.04 | 44791 | 1343.24 | 0.50% |
| 2025-06-13 | 3.05 | 3.03 | 0.01 | 0.33% | 3.02 | 3.09 | 77823 | 2373.35 | 0.87% |
| 2025-06-12 | 3.00 | 3.02 | 0.00 | 0.00% | 3.00 | 3.06 | 56577 | 1713.29 | 0.63% |
| 2025-06-11 | 3.00 | 3.02 | 0.06 | 2.03% | 2.98 | 3.04 | 60668 | 1825.33 | 0.68% |
| 2025-06-10 | 2.96 | 2.96 | 0.00 | 0.00% | 2.94 | 3.00 | 53900 | 1598.28 | 0.60% |
| 2025-06-09 | 2.99 | 2.96 | -0.04 | -1.33% | 2.95 | 3.00 | 52099 | 1545.54 | 0.58% |
| 2025-06-06 | 2.97 | 3.00 | 0.01 | 0.33% | 2.94 | 3.01 | 46117 | 1370.82 | 0.51% |
| 2025-06-05 | 2.99 | 2.99 | 0.00 | 0.00% | 2.95 | 3.01 | 38545 | 1146.44 | 0.43% |
| 2025-06-04 | 3.01 | 2.99 | -0.02 | -0.66% | 2.98 | 3.03 | 35054 | 1050.62 | 0.39% |
| 2025-06-03 | 3.04 | 3.01 | -0.01 | -0.33% | 2.97 | 3.07 | 46558 | 1403.06 | 0.52% |
| 2025-05-30 | 3.00 | 3.02 | 0.03 | 1.00% | 2.94 | 3.03 | 49154 | 1468.98 | 0.55% |
| 2025-05-29 | 3.03 | 2.99 | -0.02 | -0.66% | 2.99 | 3.11 | 80415 | 2451.75 | 0.90% |
| 2025-05-28 | 3.05 | 3.01 | -0.05 | -1.63% | 2.93 | 3.07 | 78100 | 2340.60 | 0.87% |
| 2025-05-27 | 3.14 | 3.06 | -0.08 | -2.55% | 2.98 | 3.14 | 123704 | 3748.52 | 1.38% |
深证大盘股票行情在线 K线走势图
