ST加加(002650)股票行情
ST加加(002650)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 |
|---|
| 2025-04-30 | 5.87 | 5.77 | 0.16 | 2.85% | 5.46 | 5.89 | 201715 | 11526.00 | 1.75% |
| 2025-04-29 | 5.49 | 5.61 | 0.27 | 5.06% | 5.40 | 5.61 | 64613 | 3579.52 | 0.56% |
| 2025-04-28 | 5.15 | 5.34 | 0.25 | 4.91% | 5.15 | 5.34 | 95731 | 5058.53 | 0.83% |
| 2025-04-25 | 5.17 | 5.09 | -0.10 | -1.93% | 5.04 | 5.25 | 77300 | 3974.10 | 0.67% |
| 2025-04-24 | 5.32 | 5.19 | -0.08 | -1.52% | 5.17 | 5.39 | 78221 | 4113.84 | 0.68% |
| 2025-04-23 | 5.29 | 5.27 | 0.03 | 0.57% | 5.25 | 5.44 | 91332 | 4868.40 | 0.79% |
| 2025-04-22 | 5.01 | 5.24 | 0.25 | 5.01% | 4.96 | 5.24 | 95629 | 4913.78 | 0.83% |
| 2025-04-21 | 4.93 | 4.99 | 0.09 | 1.84% | 4.93 | 5.06 | 50082 | 2506.12 | 0.43% |
| 2025-04-18 | 4.76 | 4.90 | 0.11 | 2.30% | 4.76 | 4.91 | 53674 | 2617.90 | 0.47% |
| 2025-04-17 | 4.70 | 4.79 | 0.10 | 2.13% | 4.70 | 4.82 | 52204 | 2493.04 | 0.45% |
| 2025-04-16 | 4.70 | 4.69 | -0.02 | -0.42% | 4.66 | 4.73 | 26993 | 1268.17 | 0.23% |
| 2025-04-15 | 4.65 | 4.71 | 0.04 | 0.86% | 4.63 | 4.79 | 41150 | 1938.90 | 0.36% |
| 2025-04-14 | 4.69 | 4.67 | -0.01 | -0.21% | 4.66 | 4.72 | 29454 | 1380.84 | 0.26% |
| 2025-04-11 | 4.60 | 4.68 | 0.08 | 1.74% | 4.55 | 4.74 | 47782 | 2226.43 | 0.41% |
| 2025-04-10 | 4.60 | 4.60 | 0.06 | 1.32% | 4.59 | 4.70 | 73815 | 3428.85 | 0.64% |
| 2025-04-09 | 4.25 | 4.54 | 0.07 | 1.57% | 4.25 | 4.54 | 125534 | 5423.45 | 1.09% |
| 2025-04-08 | 4.63 | 4.47 | -0.24 | -5.10% | 4.47 | 4.71 | 116194 | 5285.29 | 1.01% |
| 2025-04-07 | 4.80 | 4.71 | -0.25 | -5.04% | 4.71 | 4.80 | 81634 | 3862.82 | 0.71% |
| 2025-04-03 | 5.01 | 4.96 | 0.01 | 0.20% | 4.90 | 5.01 | 26785 | 1321.21 | 0.23% |
| 2025-04-02 | 4.92 | 4.95 | 0.06 | 1.23% | 4.91 | 5.08 | 37702 | 1876.48 | 0.33% |
| 2025-04-01 | 4.83 | 4.89 | 0.07 | 1.45% | 4.81 | 4.93 | 32317 | 1576.76 | 0.28% |
| 2025-03-31 | 4.84 | 4.82 | -0.02 | -0.41% | 4.80 | 4.91 | 30126 | 1460.62 | 0.26% |
| 2025-03-28 | 4.78 | 4.84 | 0.04 | 0.83% | 4.78 | 4.88 | 27707 | 1340.99 | 0.24% |
| 2025-03-27 | 4.94 | 4.80 | -0.13 | -2.64% | 4.76 | 4.94 | 40942 | 1982.56 | 0.36% |
| 2025-03-26 | 5.03 | 4.93 | -0.08 | -1.60% | 4.93 | 5.06 | 41018 | 2044.12 | 0.36% |
| 2025-03-25 | 5.02 | 5.01 | 0.00 | 0.00% | 4.96 | 5.08 | 29566 | 1481.26 | 0.26% |
| 2025-03-24 | 4.97 | 5.01 | -0.01 | -0.20% | 4.97 | 5.10 | 41671 | 2090.73 | 0.36% |
| 2025-03-21 | 4.96 | 5.02 | 0.03 | 0.60% | 4.93 | 5.08 | 56254 | 2818.70 | 0.49% |
| 2025-03-20 | 4.93 | 4.99 | 0.10 | 2.04% | 4.80 | 5.00 | 66559 | 3271.99 | 0.58% |
| 2025-03-19 | 5.18 | 4.89 | -0.14 | -2.78% | 4.89 | 5.18 | 116748 | 5866.47 | 1.01% |
| 2025-03-18 | 4.82 | 5.03 | 0.24 | 5.01% | 4.77 | 5.03 | 104061 | 5155.53 | 0.90% |
| 2025-03-17 | 4.65 | 4.79 | 0.16 | 3.46% | 4.59 | 4.85 | 80603 | 3795.94 | 0.70% |
| 2025-03-14 | 4.58 | 4.63 | 0.05 | 1.09% | 4.57 | 4.68 | 29771 | 1373.81 | 0.26% |
| 2025-03-13 | 4.57 | 4.58 | -0.01 | -0.22% | 4.57 | 4.63 | 27081 | 1244.22 | 0.24% |
| 2025-03-12 | 4.60 | 4.59 | 0.01 | 0.22% | 4.56 | 4.62 | 16618 | 762.34 | 0.14% |
| 2025-03-11 | 4.60 | 4.58 | -0.02 | -0.43% | 4.56 | 4.60 | 24772 | 1132.54 | 0.22% |
| 2025-03-10 | 4.62 | 4.60 | 0.00 | 0.00% | 4.57 | 4.63 | 17840 | 820.93 | 0.15% |
| 2025-03-07 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.63 | 23278 | 1068.92 | 0.20% |
| 2025-03-06 | 4.72 | 4.60 | -0.13 | -2.75% | 4.60 | 4.77 | 66395 | 3092.60 | 0.58% |
| 2025-03-05 | 4.54 | 4.73 | 0.19 | 4.19% | 4.54 | 4.75 | 67293 | 3155.94 | 0.58% |
| 2025-03-04 | 4.48 | 4.54 | 0.06 | 1.34% | 4.48 | 4.54 | 20533 | 927.65 | 0.18% |
| 2025-03-03 | 4.52 | 4.48 | -0.04 | -0.88% | 4.47 | 4.52 | 22408 | 1005.74 | 0.19% |
| 2025-02-28 | 4.53 | 4.52 | -0.01 | -0.22% | 4.48 | 4.56 | 27687 | 1248.69 | 0.24% |
| 2025-02-27 | 4.49 | 4.53 | 0.05 | 1.12% | 4.46 | 4.58 | 31302 | 1415.71 | 0.27% |
| 2025-02-26 | 4.52 | 4.48 | -0.03 | -0.67% | 4.47 | 4.54 | 24914 | 1120.46 | 0.22% |
| 2025-02-25 | 4.41 | 4.51 | 0.12 | 2.73% | 4.36 | 4.60 | 57850 | 2606.48 | 0.50% |
| 2025-02-24 | 4.48 | 4.39 | -0.09 | -2.01% | 4.36 | 4.48 | 46569 | 2052.95 | 0.40% |
| 2025-02-21 | 4.49 | 4.48 | 0.00 | 0.00% | 4.43 | 4.52 | 47487 | 2126.75 | 0.41% |
| 2025-02-20 | 4.45 | 4.48 | 0.00 | 0.00% | 4.45 | 4.59 | 34273 | 1542.41 | 0.30% |
| 2025-02-19 | 4.47 | 4.48 | -0.01 | -0.22% | 4.44 | 4.56 | 33659 | 1510.62 | 0.29% |
| 2025-02-18 | 4.62 | 4.49 | -0.14 | -3.02% | 4.47 | 4.62 | 45133 | 2047.35 | 0.39% |
| 2025-02-17 | 4.71 | 4.63 | 0.01 | 0.22% | 4.62 | 4.79 | 86809 | 4070.37 | 0.75% |
| 2025-02-14 | 4.43 | 4.62 | 0.22 | 5.00% | 4.27 | 4.62 | 107208 | 4762.62 | 0.93% |
| 2025-02-13 | 4.46 | 4.40 | -0.02 | -0.45% | 4.38 | 4.47 | 30197 | 1331.70 | 0.26% |
| 2025-02-12 | 4.50 | 4.42 | -0.10 | -2.21% | 4.39 | 4.51 | 50668 | 2243.32 | 0.44% |
| 2025-02-11 | 4.66 | 4.52 | -0.12 | -2.59% | 4.46 | 4.66 | 49806 | 2256.42 | 0.43% |
| 2025-02-10 | 4.69 | 4.64 | -0.04 | -0.85% | 4.61 | 4.70 | 38485 | 1787.08 | 0.33% |
| 2025-02-07 | 4.69 | 4.68 | -0.01 | -0.21% | 4.64 | 4.74 | 35959 | 1682.62 | 0.31% |
| 2025-02-06 | 4.65 | 4.69 | 0.03 | 0.64% | 4.63 | 4.71 | 22478 | 1048.24 | 0.20% |
| 2025-02-05 | 4.73 | 4.66 | -0.07 | -1.48% | 4.62 | 4.79 | 30743 | 1443.30 | 0.27% |
| 2025-01-27 | 4.61 | 4.73 | 0.14 | 3.05% | 4.61 | 4.74 | 29863 | 1402.64 | 0.26% |
| 2025-01-24 | 4.71 | 4.59 | -0.12 | -2.55% | 4.59 | 4.75 | 32163 | 1499.48 | 0.28% |
| 2025-01-23 | 4.75 | 4.71 | -0.07 | -1.46% | 4.69 | 4.83 | 27946 | 1333.58 | 0.24% |
| 2025-01-22 | 4.72 | 4.78 | 0.06 | 1.27% | 4.68 | 4.83 | 34354 | 1640.63 | 0.30% |
| 2025-01-21 | 4.70 | 4.72 | 0.05 | 1.07% | 4.64 | 4.79 | 30463 | 1435.79 | 0.26% |
| 2025-01-20 | 4.67 | 4.67 | -0.08 | -1.68% | 4.62 | 4.76 | 43362 | 2029.86 | 0.38% |
| 2025-01-17 | 4.67 | 4.75 | 0.04 | 0.85% | 4.63 | 4.79 | 37381 | 1767.23 | 0.32% |
| 2025-01-16 | 4.75 | 4.71 | 0.02 | 0.43% | 4.69 | 4.92 | 90235 | 4318.36 | 0.78% |
| 2025-01-15 | 4.45 | 4.69 | 0.22 | 4.92% | 4.44 | 4.69 | 60589 | 2778.30 | 0.53% |
| 2025-01-14 | 4.38 | 4.47 | 0.11 | 2.52% | 4.36 | 4.48 | 41692 | 1852.67 | 0.36% |
| 2025-01-13 | 4.54 | 4.36 | -0.17 | -3.75% | 4.35 | 4.54 | 42191 | 1863.40 | 0.37% |
| 2025-01-10 | 4.52 | 4.53 | 0.01 | 0.22% | 4.52 | 4.62 | 43588 | 1991.24 | 0.38% |
| 2025-01-09 | 4.51 | 4.52 | 0.01 | 0.22% | 4.48 | 4.59 | 35937 | 1629.94 | 0.31% |
| 2025-01-08 | 4.46 | 4.51 | 0.04 | 0.89% | 4.40 | 4.56 | 42613 | 1916.73 | 0.37% |
| 2025-01-07 | 4.36 | 4.47 | 0.03 | 0.68% | 4.24 | 4.47 | 59204 | 2580.55 | 0.51% |
| 2025-01-06 | 4.64 | 4.44 | -0.23 | -4.93% | 4.44 | 4.64 | 67986 | 3048.74 | 0.59% |
| 2025-01-03 | 4.84 | 4.67 | -0.17 | -3.51% | 4.65 | 4.88 | 61544 | 2900.32 | 0.53% |
| 2025-01-02 | 4.70 | 4.84 | 0.11 | 2.33% | 4.67 | 4.94 | 95338 | 4572.71 | 0.83% |
| 2024-12-31 | 4.59 | 4.73 | 0.15 | 3.28% | 4.59 | 4.79 | 73994 | 3472.81 | 0.64% |
| 2024-12-30 | 4.80 | 4.58 | -0.24 | -4.98% | 4.58 | 4.80 | 77537 | 3612.96 | 0.67% |
深证大盘股票行情在线 K线走势图
