ST八菱(002592)股票行情
ST八菱(002592)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 |
|---|
| 2025-08-01 | 7.07 | 7.02 | -0.08 | -1.13% | 6.99 | 7.13 | 57853 | 4075.99 | 2.20% |
| 2025-07-31 | 7.19 | 7.10 | -0.11 | -1.53% | 7.10 | 7.33 | 79457 | 5712.77 | 3.02% |
| 2025-07-30 | 7.26 | 7.21 | 0.02 | 0.28% | 7.07 | 7.49 | 93360 | 6788.18 | 3.55% |
| 2025-07-29 | 7.25 | 7.19 | 0.01 | 0.14% | 7.05 | 7.36 | 102084 | 7335.47 | 3.89% |
| 2025-07-28 | 7.08 | 7.18 | 0.31 | 4.51% | 6.96 | 7.21 | 158498 | 11343.28 | 6.03% |
| 2025-07-25 | 6.48 | 6.87 | 0.33 | 5.05% | 6.48 | 6.87 | 94570 | 6379.84 | 3.60% |
| 2025-07-24 | 6.38 | 6.54 | 0.22 | 3.48% | 6.37 | 6.60 | 58264 | 3790.76 | 2.22% |
| 2025-07-23 | 6.36 | 6.32 | -0.03 | -0.47% | 6.27 | 6.37 | 32479 | 2059.11 | 1.24% |
| 2025-07-22 | 6.45 | 6.35 | -0.13 | -2.01% | 6.32 | 6.48 | 50742 | 3237.49 | 1.93% |
| 2025-07-21 | 6.40 | 6.48 | 0.07 | 1.09% | 6.37 | 6.50 | 42701 | 2750.69 | 1.63% |
| 2025-07-18 | 6.42 | 6.41 | 0.00 | 0.00% | 6.38 | 6.47 | 32889 | 2113.89 | 1.25% |
| 2025-07-17 | 6.53 | 6.41 | -0.11 | -1.69% | 6.40 | 6.53 | 52311 | 3369.70 | 1.99% |
| 2025-07-16 | 6.52 | 6.52 | 0.01 | 0.15% | 6.48 | 6.57 | 41194 | 2688.79 | 1.57% |
| 2025-07-15 | 6.66 | 6.51 | -0.15 | -2.25% | 6.42 | 6.71 | 69655 | 4544.43 | 2.65% |
| 2025-07-14 | 6.42 | 6.66 | 0.20 | 3.10% | 6.35 | 6.71 | 90797 | 5948.31 | 3.46% |
| 2025-07-11 | 6.54 | 6.46 | -0.11 | -1.67% | 6.45 | 6.55 | 39147 | 2541.73 | 1.49% |
| 2025-07-10 | 6.55 | 6.57 | 0.01 | 0.15% | 6.45 | 6.61 | 47711 | 3119.10 | 1.82% |
| 2025-07-09 | 6.46 | 6.56 | 0.12 | 1.86% | 6.43 | 6.64 | 53683 | 3491.52 | 2.04% |
| 2025-07-08 | 6.42 | 6.44 | 0.02 | 0.31% | 6.40 | 6.48 | 33558 | 2158.55 | 1.28% |
| 2025-07-07 | 6.40 | 6.42 | 0.01 | 0.16% | 6.37 | 6.48 | 35297 | 2264.50 | 1.34% |
| 2025-07-04 | 6.51 | 6.41 | -0.08 | -1.23% | 6.38 | 6.52 | 51019 | 3278.74 | 1.94% |
| 2025-07-03 | 6.62 | 6.49 | -0.19 | -2.84% | 6.44 | 6.66 | 84493 | 5509.11 | 3.22% |
| 2025-07-02 | 6.45 | 6.68 | 0.22 | 3.41% | 6.42 | 6.74 | 99893 | 6608.19 | 3.80% |
| 2025-07-01 | 6.58 | 6.46 | 0.01 | 0.16% | 6.40 | 6.77 | 138755 | 9140.26 | 5.28% |
| 2025-06-30 | 6.24 | 6.45 | 0.31 | 5.05% | 6.21 | 6.45 | 81975 | 5214.79 | 3.12% |
| 2025-06-27 | 6.02 | 6.14 | 0.11 | 1.82% | 6.02 | 6.16 | 62173 | 3797.84 | 2.37% |
| 2025-06-26 | 6.10 | 6.03 | -0.04 | -0.66% | 6.02 | 6.11 | 35762 | 2169.48 | 1.36% |
| 2025-06-25 | 6.10 | 6.07 | -0.03 | -0.49% | 6.03 | 6.13 | 55870 | 3397.83 | 2.13% |
| 2025-06-24 | 5.97 | 6.10 | 0.13 | 2.18% | 5.97 | 6.12 | 45743 | 2782.57 | 1.74% |
| 2025-06-23 | 5.86 | 5.97 | 0.09 | 1.53% | 5.82 | 6.02 | 48400 | 2880.28 | 1.84% |
| 2025-06-20 | 6.03 | 5.88 | -0.19 | -3.13% | 5.78 | 6.06 | 87084 | 5141.96 | 3.31% |
| 2025-06-19 | 6.13 | 6.07 | -0.03 | -0.49% | 6.05 | 6.32 | 69402 | 4288.34 | 2.64% |
| 2025-06-18 | 6.08 | 6.10 | -0.04 | -0.65% | 6.00 | 6.16 | 48151 | 2926.86 | 1.83% |
| 2025-06-17 | 6.19 | 6.14 | -0.03 | -0.49% | 6.08 | 6.23 | 54510 | 3351.51 | 2.07% |
| 2025-06-16 | 6.15 | 6.17 | -0.06 | -0.96% | 6.15 | 6.27 | 61082 | 3786.38 | 2.33% |
| 2025-06-13 | 6.49 | 6.23 | -0.33 | -5.03% | 6.23 | 6.50 | 102198 | 6437.39 | 3.89% |
| 2025-06-12 | 6.56 | 6.56 | -0.02 | -0.30% | 6.50 | 6.79 | 92506 | 6152.68 | 3.52% |
| 2025-06-11 | 6.49 | 6.58 | 0.13 | 2.02% | 6.44 | 6.58 | 45973 | 2997.53 | 1.75% |
| 2025-06-10 | 6.40 | 6.45 | 0.01 | 0.16% | 6.32 | 6.59 | 70045 | 4529.87 | 2.67% |
| 2025-06-09 | 6.35 | 6.44 | 0.08 | 1.26% | 6.35 | 6.66 | 102241 | 6651.16 | 3.89% |
| 2025-06-06 | 6.04 | 6.36 | 0.29 | 4.78% | 6.04 | 6.36 | 97561 | 6089.35 | 3.71% |
| 2025-06-05 | 6.11 | 6.07 | -0.05 | -0.82% | 6.01 | 6.17 | 67430 | 4103.20 | 2.57% |
| 2025-06-04 | 6.10 | 6.12 | -0.01 | -0.16% | 6.01 | 6.16 | 57484 | 3503.50 | 2.19% |
| 2025-06-03 | 5.96 | 6.13 | 0.15 | 2.51% | 5.93 | 6.21 | 59201 | 3595.04 | 2.25% |
| 2025-05-30 | 6.07 | 5.98 | -0.14 | -2.29% | 5.95 | 6.13 | 75752 | 4563.09 | 2.88% |
| 2025-05-29 | 6.21 | 6.12 | -0.06 | -0.97% | 6.10 | 6.38 | 100915 | 6250.50 | 3.84% |
| 2025-05-28 | 6.51 | 6.18 | -0.03 | -0.48% | 6.10 | 6.52 | 176128 | 11177.37 | 6.70% |
| 2025-05-27 | 5.95 | 6.21 | 0.30 | 5.08% | 5.88 | 6.21 | 59214 | 3611.89 | 2.25% |
| 2025-05-26 | 5.66 | 5.91 | 0.24 | 4.23% | 5.65 | 5.95 | 68472 | 3991.92 | 2.61% |
| 2025-05-23 | 5.67 | 5.67 | 0.02 | 0.35% | 5.62 | 5.78 | 40273 | 2299.80 | 1.53% |
| 2025-05-22 | 5.73 | 5.65 | -0.09 | -1.57% | 5.64 | 5.84 | 51475 | 2942.13 | 1.96% |
| 2025-05-21 | 5.82 | 5.74 | -0.05 | -0.86% | 5.71 | 5.84 | 43838 | 2521.48 | 1.67% |
| 2025-05-20 | 5.85 | 5.79 | 0.07 | 1.22% | 5.76 | 5.95 | 79879 | 4671.65 | 3.04% |
| 2025-05-19 | 5.71 | 5.72 | 0.06 | 1.06% | 5.65 | 5.82 | 64898 | 3736.59 | 2.47% |
| 2025-05-16 | 5.65 | 5.66 | -0.05 | -0.88% | 5.55 | 5.71 | 52371 | 2948.64 | 1.99% |
| 2025-05-15 | 5.65 | 5.71 | 0.06 | 1.06% | 5.63 | 5.76 | 57480 | 3283.79 | 2.19% |
| 2025-05-14 | 5.68 | 5.65 | -0.03 | -0.53% | 5.60 | 5.73 | 74705 | 4218.92 | 2.84% |
| 2025-05-13 | 5.88 | 5.68 | -0.20 | -3.40% | 5.63 | 5.88 | 114075 | 6532.60 | 4.34% |
| 2025-05-12 | 5.83 | 5.88 | -0.02 | -0.34% | 5.80 | 6.01 | 127468 | 7482.71 | 4.85% |
| 2025-05-09 | 5.66 | 5.90 | 0.27 | 4.80% | 5.63 | 5.91 | 190039 | 11152.25 | 7.23% |
| 2025-05-08 | 5.57 | 5.63 | -0.07 | -1.23% | 5.56 | 5.71 | 108745 | 6124.74 | 4.14% |
| 2025-05-07 | 5.45 | 5.70 | 0.24 | 4.40% | 5.45 | 5.73 | 169146 | 9596.86 | 6.44% |
| 2025-05-06 | 5.41 | 5.46 | 0.02 | 0.37% | 5.39 | 5.53 | 64652 | 3534.29 | 2.46% |
| 2025-04-30 | 5.33 | 5.44 | 0.01 | 0.18% | 5.29 | 5.54 | 111207 | 6014.97 | 4.23% |
| 2025-04-29 | 5.45 | 5.43 | 0.14 | 2.65% | 5.31 | 5.55 | 179893 | 9873.80 | 6.85% |
| 2025-04-28 | 5.29 | 5.29 | 0.25 | 4.96% | 5.29 | 5.29 | 13134 | 694.81 | 0.50% |
| 2025-04-25 | 5.07 | 5.04 | 0.00 | 0.00% | 5.02 | 5.12 | 24966 | 1262.89 | 0.95% |
| 2025-04-24 | 4.98 | 5.04 | 0.05 | 1.00% | 4.97 | 5.08 | 30853 | 1553.98 | 1.17% |
| 2025-04-23 | 4.99 | 4.99 | 0.00 | 0.00% | 4.97 | 5.07 | 21216 | 1066.93 | 0.81% |
| 2025-04-22 | 4.93 | 4.99 | 0.06 | 1.22% | 4.87 | 5.00 | 26359 | 1303.47 | 1.00% |
| 2025-04-21 | 4.98 | 4.93 | 0.00 | 0.00% | 4.93 | 5.05 | 28464 | 1416.09 | 1.08% |
| 2025-04-18 | 4.83 | 4.93 | 0.10 | 2.07% | 4.79 | 4.93 | 30823 | 1497.48 | 1.17% |
| 2025-04-17 | 4.72 | 4.83 | 0.11 | 2.33% | 4.70 | 4.86 | 26653 | 1278.28 | 1.01% |
| 2025-04-16 | 4.81 | 4.72 | -0.09 | -1.87% | 4.65 | 4.84 | 29156 | 1377.63 | 1.11% |
| 2025-04-15 | 4.71 | 4.81 | 0.11 | 2.34% | 4.65 | 4.82 | 28716 | 1365.69 | 1.09% |
| 2025-04-14 | 4.68 | 4.70 | 0.07 | 1.51% | 4.68 | 4.77 | 29633 | 1396.66 | 1.13% |
| 2025-04-11 | 4.52 | 4.63 | 0.04 | 0.87% | 4.52 | 4.67 | 24419 | 1127.24 | 0.93% |
| 2025-04-10 | 4.56 | 4.59 | 0.07 | 1.55% | 4.56 | 4.66 | 32292 | 1492.27 | 1.23% |
| 2025-04-09 | 4.39 | 4.52 | -0.01 | -0.22% | 4.30 | 4.54 | 54693 | 2412.58 | 2.08% |
| 2025-04-08 | 4.53 | 4.53 | -0.24 | -5.03% | 4.53 | 4.57 | 68883 | 3121.78 | 2.62% |
深证大盘股票行情在线 K线走势图
