ST华通(002602)股票行情
ST华通(002602)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 | 12.70 | 12.89 | 0.18 | 1.42% | 12.51 | 12.90 | 1107324 | 140846.81 | 1.61% |
| 2025-07-31 | 12.75 | 12.71 | -0.04 | -0.31% | 12.64 | 12.99 | 1086135 | 139114.44 | 1.58% |
| 2025-07-30 | 12.53 | 12.75 | 0.33 | 2.66% | 12.25 | 12.93 | 1398749 | 176644.66 | 2.03% |
| 2025-07-29 | 12.40 | 12.42 | 0.21 | 1.72% | 12.11 | 12.48 | 1011969 | 124801.38 | 1.47% |
| 2025-07-28 | 12.16 | 12.21 | -0.33 | -2.63% | 11.92 | 12.37 | 1478624 | 179119.83 | 2.15% |
| 2025-07-25 | 12.95 | 12.54 | -0.33 | -2.56% | 12.35 | 13.06 | 1218666 | 154052.48 | 1.77% |
| 2025-07-24 | 12.85 | 12.87 | 0.02 | 0.16% | 12.55 | 13.03 | 1133251 | 145012.75 | 1.65% |
| 2025-07-23 | 12.48 | 12.85 | 0.52 | 4.22% | 12.30 | 12.89 | 1569405 | 198758.69 | 2.28% |
| 2025-07-22 | 12.22 | 12.33 | 0.59 | 5.03% | 12.06 | 12.33 | 1995944 | 244894.67 | 2.90% |
| 2025-07-21 | 11.47 | 11.74 | 0.56 | 5.01% | 11.46 | 11.74 | 1197824 | 139795.22 | 1.74% |
| 2025-07-18 | 11.84 | 11.18 | -0.59 | -5.01% | 11.18 | 11.89 | 2704392 | 305841.84 | 3.93% |
| 2025-07-17 | 12.26 | 11.77 | -0.59 | -4.77% | 11.74 | 12.29 | 2515496 | 299735.47 | 3.66% |
| 2025-07-16 | 13.07 | 12.36 | -0.65 | -5.00% | 12.36 | 13.07 | 2062784 | 259179.03 | 3.00% |
| 2025-07-15 | 12.77 | 13.01 | 0.24 | 1.88% | 12.44 | 13.18 | 1837115 | 236684.75 | 2.67% |
| 2025-07-14 | 12.33 | 12.77 | 0.61 | 5.02% | 11.81 | 12.77 | 2341554 | 289319.12 | 3.40% |
| 2025-07-11 | 12.22 | 12.16 | -0.49 | -3.87% | 12.02 | 12.65 | 2892123 | 351543.34 | 4.20% |
| 2025-07-10 | 13.40 | 12.65 | -0.67 | -5.03% | 12.65 | 13.73 | 2408394 | 314302.44 | 3.50% |
| 2025-07-09 | 12.86 | 13.32 | 0.57 | 4.47% | 12.70 | 13.32 | 1328647 | 172520.11 | 1.93% |
| 2025-07-08 | 12.15 | 12.75 | 0.50 | 4.08% | 12.15 | 12.82 | 1291176 | 162229.84 | 1.88% |
| 2025-07-07 | 11.92 | 12.25 | 0.35 | 2.94% | 11.78 | 12.25 | 1246230 | 149786.88 | 1.81% |
| 2025-07-04 | 11.52 | 11.90 | 0.43 | 3.75% | 11.48 | 11.98 | 1130282 | 133049.69 | 1.64% |
| 2025-07-03 | 11.50 | 11.47 | -0.03 | -0.26% | 11.33 | 11.57 | 878188 | 100680.13 | 1.28% |
| 2025-07-02 | 11.21 | 11.50 | 0.34 | 3.05% | 10.92 | 11.53 | 1181032 | 133006.83 | 1.72% |
| 2025-07-01 | 11.19 | 11.16 | 0.08 | 0.72% | 11.08 | 11.42 | 1259247 | 141259.58 | 1.83% |
| 2025-06-30 | 10.65 | 11.08 | 0.53 | 5.02% | 10.61 | 11.08 | 1349146 | 147067.48 | 1.96% |
| 2025-06-27 | 10.20 | 10.55 | 0.45 | 4.46% | 10.07 | 10.55 | 1129559 | 116593.59 | 1.64% |
| 2025-06-26 | 10.39 | 10.10 | -0.26 | -2.51% | 9.87 | 10.39 | 1546044 | 155604.39 | 2.25% |
| 2025-06-25 | 10.53 | 10.36 | -0.08 | -0.77% | 10.32 | 10.55 | 839673 | 87415.70 | 1.22% |
| 2025-06-24 | 10.50 | 10.44 | 0.01 | 0.10% | 10.20 | 10.55 | 1090747 | 113236.31 | 1.59% |
| 2025-06-23 | 10.62 | 10.43 | -0.18 | -1.70% | 10.36 | 10.74 | 929769 | 97629.82 | 1.35% |
| 2025-06-20 | 10.60 | 10.61 | 0.11 | 1.05% | 10.50 | 10.70 | 914200 | 96958.84 | 1.33% |
| 2025-06-19 | 10.65 | 10.50 | -0.10 | -0.94% | 10.25 | 10.75 | 1245477 | 130956.75 | 1.81% |
| 2025-06-18 | 10.40 | 10.60 | 0.20 | 1.92% | 10.27 | 10.70 | 1025491 | 107492.73 | 1.49% |
| 2025-06-17 | 10.08 | 10.40 | 0.43 | 4.31% | 9.98 | 10.43 | 1502253 | 153832.75 | 2.18% |
| 2025-06-16 | 9.58 | 9.97 | 0.47 | 4.95% | 9.48 | 9.97 | 1235151 | 120719.56 | 1.80% |
| 2025-06-13 | 9.51 | 9.50 | 0.00 | 0.00% | 9.22 | 9.58 | 1027796 | 96734.35 | 1.49% |
| 2025-06-12 | 9.52 | 9.50 | 0.05 | 0.53% | 9.40 | 9.64 | 987934 | 94104.02 | 1.44% |
| 2025-06-11 | 9.13 | 9.45 | 0.36 | 3.96% | 9.10 | 9.49 | 1171380 | 109186.35 | 1.70% |
| 2025-06-10 | 9.00 | 9.09 | 0.17 | 1.91% | 8.80 | 9.09 | 1212056 | 108753.46 | 1.76% |
| 2025-06-09 | 9.45 | 8.92 | -0.47 | -5.01% | 8.92 | 9.52 | 1848036 | 167965.12 | 2.69% |
| 2025-06-06 | 9.59 | 9.39 | -0.16 | -1.68% | 9.35 | 9.61 | 751245 | 70848.18 | 1.09% |
| 2025-06-05 | 9.53 | 9.55 | 0.03 | 0.32% | 9.41 | 9.65 | 983649 | 93678.73 | 1.43% |
| 2025-06-04 | 9.23 | 9.52 | 0.37 | 4.04% | 9.10 | 9.52 | 1173781 | 109312.50 | 1.71% |
| 2025-06-03 | 9.20 | 9.15 | -0.03 | -0.33% | 9.00 | 9.48 | 1304884 | 120615.54 | 1.90% |
| 2025-05-30 | 9.39 | 9.18 | -0.12 | -1.29% | 8.92 | 9.68 | 1612459 | 151045.23 | 2.34% |
| 2025-05-29 | 9.41 | 9.30 | -0.09 | -0.96% | 9.22 | 9.50 | 1015954 | 94985.61 | 1.48% |
| 2025-05-28 | 9.08 | 9.39 | 0.37 | 4.10% | 9.00 | 9.39 | 1079636 | 99833.08 | 1.57% |
| 2025-05-27 | 8.90 | 9.02 | 0.16 | 1.81% | 8.81 | 9.08 | 894388 | 80187.91 | 1.30% |
| 2025-05-26 | 8.58 | 8.86 | 0.35 | 4.11% | 8.55 | 8.88 | 924627 | 80832.67 | 1.34% |
| 2025-05-23 | 8.40 | 8.51 | 0.13 | 1.55% | 8.36 | 8.61 | 751899 | 64082.65 | 1.09% |
| 2025-05-22 | 8.70 | 8.38 | -0.27 | -3.12% | 8.34 | 8.70 | 909789 | 77549.53 | 1.32% |
| 2025-05-21 | 8.68 | 8.65 | 0.04 | 0.46% | 8.42 | 8.76 | 976821 | 84088.52 | 1.42% |
| 2025-05-20 | 8.43 | 8.61 | 0.22 | 2.62% | 8.37 | 8.79 | 989164 | 85381.41 | 1.44% |
| 2025-05-19 | 8.29 | 8.39 | 0.15 | 1.82% | 8.20 | 8.48 | 890849 | 74519.14 | 1.30% |
| 2025-05-16 | 8.05 | 8.24 | 0.21 | 2.62% | 7.98 | 8.24 | 880892 | 71773.88 | 1.28% |
| 2025-05-15 | 8.11 | 8.03 | 0.01 | 0.12% | 7.93 | 8.11 | 635443 | 50986.56 | 0.92% |
| 2025-05-14 | 7.79 | 8.02 | 0.28 | 3.62% | 7.75 | 8.02 | 859785 | 67987.24 | 1.25% |
| 2025-05-13 | 8.02 | 7.74 | -0.27 | -3.37% | 7.72 | 8.08 | 1217252 | 95683.59 | 1.77% |
| 2025-05-12 | 8.02 | 8.01 | 0.01 | 0.13% | 7.92 | 8.14 | 749816 | 60132.62 | 1.09% |
| 2025-05-09 | 8.03 | 8.00 | 0.00 | 0.00% | 7.83 | 8.15 | 953850 | 76221.36 | 1.39% |
| 2025-05-08 | 7.82 | 8.00 | 0.21 | 2.70% | 7.79 | 8.10 | 1066713 | 84817.55 | 1.55% |
| 2025-05-07 | 7.78 | 7.79 | 0.00 | 0.00% | 7.61 | 7.83 | 1252038 | 96869.91 | 1.82% |
| 2025-05-06 | 7.56 | 7.79 | 0.36 | 4.85% | 7.51 | 7.80 | 1665370 | 128369.32 | 2.42% |
| 2025-04-30 | 7.67 | 7.43 | 0.03 | 0.41% | 7.41 | 7.76 | 1751010 | 132818.88 | 2.55% |
| 2025-04-29 | 7.40 | 7.40 | 0.35 | 4.96% | 7.40 | 7.40 | 382863 | 28331.83 | 0.56% |
| 2025-04-28 | 7.00 | 7.05 | 0.06 | 0.86% | 6.97 | 7.12 | 757290 | 53419.74 | 1.10% |
| 2025-04-25 | 6.88 | 6.99 | 0.13 | 1.90% | 6.84 | 7.02 | 735600 | 51146.10 | 1.07% |
| 2025-04-24 | 6.70 | 6.86 | 0.16 | 2.39% | 6.63 | 6.94 | 896469 | 60636.23 | 1.30% |
| 2025-04-23 | 6.98 | 6.70 | -0.27 | -3.87% | 6.62 | 7.07 | 1431611 | 97657.61 | 2.08% |
| 2025-04-22 | 7.13 | 6.97 | -0.14 | -1.97% | 6.95 | 7.20 | 796395 | 56064.67 | 1.16% |
| 2025-04-21 | 6.91 | 7.11 | 0.20 | 2.89% | 6.89 | 7.13 | 816150 | 57495.59 | 1.19% |
| 2025-04-18 | 6.81 | 6.91 | 0.04 | 0.58% | 6.81 | 6.94 | 532090 | 36595.68 | 0.77% |
| 2025-04-17 | 6.81 | 6.87 | 0.07 | 1.03% | 6.80 | 6.92 | 611870 | 41947.66 | 0.89% |
| 2025-04-16 | 6.92 | 6.80 | -0.12 | -1.73% | 6.74 | 7.05 | 1037677 | 71421.07 | 1.51% |
| 2025-04-15 | 6.68 | 6.92 | 0.29 | 4.37% | 6.68 | 6.94 | 1042197 | 70881.48 | 1.52% |
| 2025-04-14 | 6.29 | 6.63 | 0.15 | 2.31% | 6.29 | 6.73 | 1178587 | 77257.66 | 1.71% |
| 2025-04-11 | 6.21 | 6.48 | 0.25 | 4.01% | 6.18 | 6.53 | 1127233 | 71309.24 | 1.64% |
| 2025-04-10 | 6.10 | 6.23 | 0.30 | 5.06% | 6.06 | 6.23 | 1209966 | 74578.85 | 1.76% |
| 2025-04-09 | 5.85 | 5.93 | -0.19 | -3.10% | 5.81 | 6.03 | 2089458 | 122709.70 | 3.04% |
| 2025-04-08 | 6.12 | 6.12 | -0.32 | -4.97% | 6.12 | 6.24 | 994114 | 60911.59 | 1.45% |
深证大盘股票行情在线 K线走势图
