盛通股份(002599)股票行情
盛通股份(002599)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 | 9.45 | 9.24 | -0.21 | -2.22% | 9.16 | 9.50 | 313288 | 29045.80 | 7.87% |
| 2025-07-31 | 9.08 | 9.45 | 0.38 | 4.19% | 9.03 | 9.80 | 560916 | 52968.66 | 14.09% |
| 2025-07-30 | 9.31 | 9.07 | -0.23 | -2.47% | 8.98 | 9.33 | 308457 | 28173.17 | 7.75% |
| 2025-07-29 | 9.65 | 9.30 | -0.44 | -4.52% | 9.24 | 9.70 | 526912 | 49407.20 | 13.24% |
| 2025-07-28 | 9.40 | 9.74 | 0.44 | 4.73% | 9.25 | 10.19 | 847252 | 81386.28 | 21.29% |
| 2025-07-25 | 8.83 | 9.30 | 0.48 | 5.44% | 8.81 | 9.39 | 531223 | 48537.63 | 13.35% |
| 2025-07-24 | 8.71 | 8.82 | 0.04 | 0.46% | 8.71 | 8.88 | 161671 | 14249.47 | 4.06% |
| 2025-07-23 | 8.93 | 8.78 | -0.27 | -2.98% | 8.77 | 9.00 | 262183 | 23184.35 | 6.59% |
| 2025-07-22 | 9.25 | 9.05 | -0.33 | -3.52% | 9.01 | 9.30 | 408893 | 37178.54 | 10.27% |
| 2025-07-21 | 9.09 | 9.38 | 0.56 | 6.35% | 9.00 | 9.69 | 699664 | 65334.32 | 17.58% |
| 2025-07-18 | 9.01 | 8.82 | 0.01 | 0.11% | 8.78 | 9.08 | 271177 | 24098.67 | 6.81% |
| 2025-07-17 | 8.69 | 8.81 | 0.05 | 0.57% | 8.62 | 8.89 | 273142 | 23908.75 | 6.86% |
| 2025-07-16 | 8.81 | 8.76 | -0.09 | -1.02% | 8.71 | 9.14 | 376118 | 33468.39 | 9.45% |
| 2025-07-15 | 8.63 | 8.85 | 0.23 | 2.67% | 8.48 | 8.99 | 474261 | 41498.80 | 11.92% |
| 2025-07-14 | 8.48 | 8.62 | 0.15 | 1.77% | 8.34 | 8.64 | 275200 | 23483.98 | 6.91% |
| 2025-07-11 | 8.36 | 8.47 | 0.01 | 0.12% | 8.23 | 8.64 | 321545 | 27067.21 | 8.08% |
| 2025-07-10 | 8.77 | 8.46 | 0.10 | 1.20% | 8.39 | 8.99 | 393993 | 34046.34 | 9.90% |
| 2025-07-09 | 8.37 | 8.36 | 0.01 | 0.12% | 8.35 | 8.48 | 150778 | 12699.61 | 3.79% |
| 2025-07-08 | 8.26 | 8.35 | 0.09 | 1.09% | 8.22 | 8.35 | 107209 | 8916.88 | 2.69% |
| 2025-07-07 | 8.29 | 8.26 | 0.00 | 0.00% | 8.22 | 8.30 | 71261 | 5885.99 | 1.79% |
| 2025-07-04 | 8.37 | 8.26 | -0.11 | -1.31% | 8.23 | 8.37 | 122219 | 10133.07 | 3.03% |
| 2025-07-03 | 8.41 | 8.37 | -0.04 | -0.48% | 8.33 | 8.45 | 92326 | 7732.07 | 2.29% |
| 2025-07-02 | 8.49 | 8.41 | -0.15 | -1.75% | 8.30 | 8.51 | 193828 | 16238.82 | 4.81% |
| 2025-07-01 | 8.35 | 8.56 | 0.23 | 2.76% | 8.33 | 8.70 | 364313 | 31035.29 | 9.04% |
| 2025-06-30 | 8.29 | 8.33 | 0.04 | 0.48% | 8.26 | 8.35 | 133688 | 11119.47 | 3.32% |
| 2025-06-27 | 8.24 | 8.29 | 0.04 | 0.48% | 8.22 | 8.45 | 190664 | 15878.33 | 4.73% |
| 2025-06-26 | 8.32 | 8.25 | -0.07 | -0.84% | 8.25 | 8.37 | 155295 | 12901.69 | 3.85% |
| 2025-06-25 | 8.30 | 8.32 | 0.04 | 0.48% | 8.21 | 8.35 | 143272 | 11873.18 | 3.56% |
| 2025-06-24 | 8.03 | 8.28 | 0.30 | 3.76% | 8.02 | 8.28 | 175028 | 14374.27 | 4.34% |
| 2025-06-23 | 7.80 | 7.98 | 0.08 | 1.01% | 7.77 | 7.99 | 104666 | 8303.59 | 2.60% |
| 2025-06-20 | 8.00 | 7.90 | -0.11 | -1.37% | 7.84 | 8.07 | 135773 | 10794.49 | 3.37% |
| 2025-06-19 | 8.13 | 8.01 | -0.14 | -1.72% | 7.99 | 8.22 | 135927 | 11012.93 | 3.37% |
| 2025-06-18 | 8.20 | 8.15 | -0.06 | -0.73% | 7.99 | 8.21 | 143299 | 11575.31 | 3.56% |
| 2025-06-17 | 8.24 | 8.21 | -0.03 | -0.36% | 8.16 | 8.29 | 99206 | 8146.84 | 2.46% |
| 2025-06-16 | 8.10 | 8.24 | 0.04 | 0.49% | 8.09 | 8.33 | 106292 | 8757.22 | 2.64% |
| 2025-06-13 | 8.50 | 8.20 | -0.30 | -3.53% | 8.16 | 8.50 | 188840 | 15596.51 | 4.69% |
| 2025-06-12 | 8.55 | 8.50 | -0.05 | -0.58% | 8.48 | 8.57 | 110160 | 9383.63 | 2.73% |
| 2025-06-11 | 8.49 | 8.55 | 0.01 | 0.12% | 8.49 | 8.64 | 135907 | 11647.29 | 3.37% |
| 2025-06-10 | 8.74 | 8.54 | -0.20 | -2.29% | 8.36 | 8.74 | 214457 | 18324.87 | 5.32% |
| 2025-06-09 | 8.56 | 8.74 | 0.30 | 3.55% | 8.52 | 8.86 | 270358 | 23560.38 | 6.71% |
| 2025-06-06 | 8.54 | 8.44 | -0.10 | -1.17% | 8.42 | 8.55 | 118151 | 9986.93 | 2.93% |
| 2025-06-05 | 8.49 | 8.54 | 0.05 | 0.59% | 8.35 | 8.58 | 196566 | 16671.19 | 4.88% |
| 2025-06-04 | 8.52 | 8.49 | 0.00 | 0.00% | 8.46 | 8.55 | 145945 | 12404.28 | 3.62% |
| 2025-06-03 | 8.40 | 8.49 | -0.12 | -1.39% | 8.32 | 8.63 | 224076 | 19005.42 | 5.56% |
| 2025-05-30 | 9.13 | 8.61 | -0.65 | -7.02% | 8.60 | 9.18 | 393050 | 34804.04 | 9.76% |
| 2025-05-29 | 9.12 | 9.28 | 0.01 | 0.11% | 8.98 | 9.31 | 304067 | 27933.65 | 7.55% |
| 2025-05-28 | 9.65 | 9.27 | -0.38 | -3.94% | 9.20 | 9.66 | 463797 | 43196.21 | 11.51% |
| 2025-05-27 | 9.85 | 9.65 | -0.13 | -1.33% | 9.60 | 9.92 | 464526 | 45114.45 | 11.53% |
| 2025-05-26 | 9.35 | 9.78 | 0.48 | 5.16% | 9.10 | 9.95 | 716008 | 68546.31 | 17.77% |
| 2025-05-23 | 9.43 | 9.30 | -0.36 | -3.73% | 9.25 | 9.68 | 509259 | 47983.91 | 12.64% |
| 2025-05-22 | 9.08 | 9.66 | 0.51 | 5.57% | 9.07 | 9.99 | 708561 | 67775.60 | 17.59% |
| 2025-05-21 | 9.25 | 9.15 | -0.15 | -1.61% | 9.09 | 9.25 | 205205 | 18746.94 | 5.09% |
| 2025-05-20 | 9.21 | 9.30 | 0.03 | 0.32% | 9.08 | 9.35 | 272820 | 25161.35 | 6.77% |
| 2025-05-19 | 9.45 | 9.27 | -0.30 | -3.13% | 9.14 | 9.45 | 338570 | 31321.42 | 8.40% |
| 2025-05-16 | 9.30 | 9.57 | 0.21 | 2.24% | 9.12 | 9.69 | 499516 | 47177.01 | 12.40% |
| 2025-05-15 | 9.25 | 9.36 | 0.09 | 0.97% | 9.06 | 9.47 | 426497 | 39668.08 | 10.59% |
| 2025-05-14 | 9.30 | 9.27 | 0.00 | 0.00% | 9.12 | 9.30 | 270710 | 24924.25 | 6.72% |
| 2025-05-13 | 9.60 | 9.27 | -0.16 | -1.70% | 9.25 | 9.60 | 381860 | 35753.84 | 9.48% |
| 2025-05-12 | 9.34 | 9.43 | 0.27 | 2.95% | 9.23 | 9.49 | 566886 | 53131.04 | 14.07% |
| 2025-05-09 | 9.50 | 9.16 | -0.43 | -4.48% | 9.06 | 9.59 | 685196 | 62997.56 | 17.01% |
| 2025-05-08 | 8.70 | 9.59 | 0.87 | 9.98% | 8.70 | 9.59 | 265055 | 24740.89 | 6.58% |
| 2025-05-07 | 8.85 | 8.72 | -0.21 | -2.35% | 8.62 | 8.89 | 423141 | 36954.22 | 10.50% |
| 2025-05-06 | 8.72 | 8.93 | 0.34 | 3.96% | 8.66 | 8.93 | 258780 | 22878.96 | 6.42% |
| 2025-04-30 | 8.40 | 8.59 | 0.35 | 4.25% | 8.31 | 8.65 | 276640 | 23700.25 | 6.87% |
| 2025-04-29 | 8.13 | 8.24 | 0.11 | 1.35% | 8.02 | 8.33 | 156990 | 12940.08 | 3.90% |
| 2025-04-28 | 8.21 | 8.13 | -0.16 | -1.93% | 8.08 | 8.48 | 166835 | 13643.30 | 4.14% |
| 2025-04-25 | 8.18 | 8.29 | 0.09 | 1.10% | 8.14 | 8.50 | 223464 | 18559.50 | 5.55% |
| 2025-04-24 | 8.63 | 8.20 | -0.37 | -4.32% | 8.17 | 8.67 | 256716 | 21318.99 | 6.37% |
| 2025-04-23 | 8.22 | 8.57 | 0.17 | 2.02% | 8.22 | 8.63 | 293443 | 24944.77 | 7.28% |
| 2025-04-22 | 8.53 | 8.40 | -0.13 | -1.52% | 8.38 | 8.58 | 161844 | 13679.82 | 4.02% |
| 2025-04-21 | 8.23 | 8.53 | 0.26 | 3.14% | 8.15 | 8.53 | 173770 | 14598.18 | 4.31% |
| 2025-04-18 | 8.22 | 8.27 | 0.04 | 0.49% | 8.14 | 8.35 | 127021 | 10465.04 | 3.15% |
| 2025-04-17 | 8.29 | 8.23 | -0.06 | -0.72% | 8.23 | 8.40 | 166471 | 13848.34 | 4.13% |
| 2025-04-16 | 8.46 | 8.29 | -0.25 | -2.93% | 8.10 | 8.77 | 267388 | 22421.19 | 6.64% |
| 2025-04-15 | 8.60 | 8.54 | -0.05 | -0.58% | 8.42 | 8.84 | 146225 | 12521.86 | 3.63% |
| 2025-04-14 | 8.67 | 8.59 | 0.16 | 1.90% | 8.55 | 8.72 | 178464 | 15416.89 | 4.43% |
| 2025-04-11 | 8.26 | 8.43 | 0.09 | 1.08% | 8.19 | 8.56 | 200324 | 16926.56 | 4.97% |
| 2025-04-10 | 8.20 | 8.34 | 0.34 | 4.25% | 8.20 | 8.65 | 353175 | 29862.34 | 8.77% |
| 2025-04-09 | 7.50 | 8.00 | 0.34 | 4.44% | 6.89 | 8.06 | 423147 | 31870.04 | 10.50% |
| 2025-04-08 | 7.81 | 7.66 | -0.76 | -9.03% | 7.58 | 8.35 | 400022 | 31014.84 | 9.93% |
深证大盘股票行情在线 K线走势图
