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 |
|---|
| 2025-09-16 | 20.41 | 19.72 | -0.38 | -1.89% | 19.60 | 20.76 | 2233046 | 450344.81 | 3.26% |
| 2025-09-15 | 19.00 | 20.10 | 0.96 | 5.02% | 18.90 | 20.10 | 1481211 | 292227.28 | 2.16% |
| 2025-09-12 | 18.60 | 19.14 | 0.60 | 3.24% | 17.86 | 19.14 | 1794078 | 331093.75 | 2.62% |
| 2025-09-11 | 18.86 | 18.54 | -0.32 | -1.70% | 18.20 | 19.36 | 1781626 | 335671.69 | 2.60% |
| 2025-09-10 | 18.35 | 18.86 | 0.64 | 3.51% | 17.70 | 19.12 | 1694579 | 312825.88 | 2.47% |
| 2025-09-09 | 17.60 | 18.22 | 0.85 | 4.89% | 17.31 | 18.22 | 1595539 | 286097.09 | 2.33% |
| 2025-09-08 | 16.74 | 17.37 | 0.83 | 5.02% | 16.68 | 17.37 | 1584887 | 271503.47 | 2.31% |
| 2025-09-05 | 15.53 | 16.54 | 0.79 | 5.02% | 15.26 | 16.54 | 1673580 | 269298.00 | 2.44% |
| 2025-09-04 | 16.65 | 15.75 | -0.83 | -5.01% | 15.75 | 16.82 | 1967332 | 318627.09 | 2.87% |
| 2025-09-03 | 16.18 | 16.58 | 0.58 | 3.63% | 16.06 | 16.79 | 1899495 | 313438.38 | 2.77% |
| 2025-09-02 | 15.75 | 16.00 | 0.41 | 2.63% | 15.59 | 16.03 | 1496713 | 237222.50 | 2.18% |
| 2025-09-01 | 15.36 | 15.59 | 0.06 | 0.39% | 15.15 | 15.62 | 1480386 | 228067.92 | 2.16% |
| 2025-08-29 | 14.91 | 15.53 | 0.74 | 5.00% | 14.85 | 15.53 | 1622212 | 247632.75 | 2.37% |
| 2025-08-28 | 14.58 | 14.79 | 0.42 | 2.92% | 14.37 | 14.80 | 1361527 | 199120.77 | 1.99% |
| 2025-08-27 | 14.38 | 14.37 | 0.10 | 0.70% | 14.26 | 14.79 | 1366403 | 198456.39 | 1.99% |
| 2025-08-26 | 13.98 | 14.27 | 0.33 | 2.37% | 13.97 | 14.58 | 1397516 | 200186.14 | 2.04% |
| 2025-08-25 | 13.78 | 13.94 | 0.03 | 0.22% | 13.49 | 14.05 | 1312011 | 180460.48 | 1.91% |
| 2025-08-22 | 14.10 | 13.91 | -0.18 | -1.28% | 13.82 | 14.24 | 1222236 | 171039.25 | 1.78% |
| 2025-08-21 | 13.54 | 14.09 | 0.67 | 4.99% | 13.42 | 14.09 | 1800249 | 250127.25 | 2.62% |
| 2025-08-20 | 13.30 | 13.42 | 0.20 | 1.51% | 13.13 | 13.44 | 1035233 | 137570.92 | 1.50% |
| 2025-08-19 | 13.53 | 13.22 | -0.36 | -2.65% | 13.01 | 13.54 | 1422386 | 188340.86 | 2.07% |
| 2025-08-18 | 13.51 | 13.58 | 0.14 | 1.04% | 13.41 | 13.97 | 1311108 | 178773.38 | 1.91% |
| 2025-08-15 | 13.71 | 13.44 | -0.29 | -2.11% | 13.26 | 13.87 | 1479816 | 200015.41 | 2.15% |
| 2025-08-14 | 14.04 | 13.73 | -0.33 | -2.35% | 13.69 | 14.25 | 1154295 | 161388.89 | 1.68% |
| 2025-08-13 | 13.88 | 14.06 | 0.26 | 1.88% | 13.72 | 14.18 | 1039790 | 145798.42 | 1.51% |
| 2025-08-12 | 13.70 | 13.80 | 0.02 | 0.15% | 13.53 | 13.87 | 1009549 | 138451.58 | 1.47% |
| 2025-08-11 | 14.21 | 13.78 | -0.34 | -2.41% | 13.50 | 14.21 | 1394476 | 191780.62 | 2.03% |
| 2025-08-08 | 14.40 | 14.12 | -0.21 | -1.47% | 13.95 | 14.66 | 1311806 | 188045.88 | 1.91% |
| 2025-08-07 | 14.07 | 14.33 | 0.33 | 2.36% | 13.94 | 14.34 | 1035004 | 146542.05 | 1.50% |
| 2025-08-06 | 14.33 | 14.00 | -0.21 | -1.48% | 13.85 | 14.38 | 1555157 | 218761.27 | 2.26% |
| 2025-08-05 | 13.50 | 14.21 | 0.68 | 5.03% | 13.45 | 14.21 | 1635664 | 227366.86 | 2.38% |
| 2025-08-04 | 12.94 | 13.53 | 0.64 | 4.97% | 12.88 | 13.53 | 1749656 | 233399.05 | 2.54% |
| 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% |
深证大盘股票行情在线 K线走势图
