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 |
|---|
| 2026-02-03 | 6.30 | 6.33 | 0.06 | 0.96% | 6.25 | 6.33 | 32461 | 2039.77 | 0.29% |
| 2026-02-02 | 6.32 | 6.27 | -0.08 | -1.26% | 6.27 | 6.41 | 33358 | 2109.27 | 0.30% |
| 2026-01-30 | 6.31 | 6.35 | -0.03 | -0.47% | 6.28 | 6.39 | 29987 | 1895.46 | 0.27% |
| 2026-01-29 | 6.45 | 6.38 | -0.04 | -0.62% | 6.35 | 6.46 | 33374 | 2133.74 | 0.30% |
| 2026-01-28 | 6.52 | 6.42 | -0.07 | -1.08% | 6.41 | 6.53 | 34339 | 2214.61 | 0.31% |
| 2026-01-27 | 6.49 | 6.49 | 0.04 | 0.62% | 6.42 | 6.50 | 23257 | 1503.59 | 0.21% |
| 2026-01-26 | 6.58 | 6.45 | -0.13 | -1.98% | 6.43 | 6.58 | 40108 | 2590.74 | 0.36% |
| 2026-01-23 | 6.65 | 6.58 | -0.04 | -0.60% | 6.57 | 6.69 | 34441 | 2277.64 | 0.31% |
| 2026-01-22 | 6.66 | 6.62 | -0.04 | -0.60% | 6.58 | 6.70 | 30729 | 2036.54 | 0.28% |
| 2026-01-21 | 6.63 | 6.66 | 0.03 | 0.45% | 6.56 | 6.68 | 24462 | 1620.49 | 0.22% |
| 2026-01-20 | 6.54 | 6.63 | 0.09 | 1.38% | 6.51 | 6.75 | 45349 | 3003.20 | 0.41% |
| 2026-01-19 | 6.70 | 6.54 | -0.16 | -2.39% | 6.54 | 6.76 | 52505 | 3466.41 | 0.47% |
| 2026-01-16 | 6.40 | 6.70 | 0.30 | 4.69% | 6.36 | 6.72 | 87708 | 5741.76 | 0.79% |
| 2026-01-15 | 6.41 | 6.40 | -0.02 | -0.31% | 6.32 | 6.42 | 39794 | 2529.53 | 0.36% |
| 2026-01-14 | 6.35 | 6.42 | 0.03 | 0.47% | 6.33 | 6.46 | 48352 | 3095.56 | 0.44% |
| 2026-01-13 | 6.46 | 6.39 | -0.06 | -0.93% | 6.38 | 6.52 | 49384 | 3177.44 | 0.45% |
| 2026-01-12 | 6.58 | 6.45 | -0.21 | -3.15% | 6.41 | 6.66 | 90590 | 5855.28 | 0.82% |
| 2026-01-09 | 6.81 | 6.66 | -0.15 | -2.20% | 6.63 | 6.93 | 100974 | 6807.33 | 0.91% |
| 2026-01-08 | 6.88 | 6.81 | 0.19 | 2.87% | 6.66 | 6.88 | 105499 | 7154.89 | 0.95% |
| 2026-01-07 | 6.33 | 6.62 | 0.32 | 5.08% | 6.22 | 6.62 | 78951 | 5132.83 | 0.71% |
| 2026-01-06 | 6.47 | 6.30 | -0.15 | -2.33% | 6.28 | 6.48 | 90046 | 5732.21 | 0.81% |
| 2026-01-05 | 6.52 | 6.45 | -0.01 | -0.15% | 6.41 | 6.53 | 44503 | 2876.12 | 0.40% |
| 2025-12-31 | 6.53 | 6.46 | -0.07 | -1.07% | 6.44 | 6.57 | 44942 | 2911.58 | 0.41% |
| 2025-12-30 | 6.58 | 6.53 | -0.02 | -0.31% | 6.51 | 6.61 | 30708 | 2015.21 | 0.28% |
| 2025-12-29 | 6.68 | 6.55 | -0.13 | -1.95% | 6.53 | 6.68 | 49062 | 3233.05 | 0.44% |
| 2025-12-26 | 6.68 | 6.68 | -0.04 | -0.60% | 6.66 | 6.86 | 42607 | 2868.44 | 0.38% |
| 2025-12-25 | 6.68 | 6.72 | 0.04 | 0.60% | 6.54 | 6.72 | 61476 | 4067.73 | 0.56% |
| 2025-12-24 | 6.76 | 6.68 | -0.09 | -1.33% | 6.62 | 6.76 | 64728 | 4317.61 | 0.58% |
| 2025-12-23 | 6.86 | 6.77 | -0.09 | -1.31% | 6.64 | 6.86 | 55186 | 3724.61 | 0.50% |
| 2025-12-22 | 6.98 | 6.86 | -0.10 | -1.44% | 6.85 | 6.98 | 34310 | 2364.01 | 0.31% |
| 2025-12-19 | 6.98 | 6.96 | -0.02 | -0.29% | 6.95 | 7.00 | 23374 | 1630.27 | 0.21% |
| 2025-12-18 | 7.03 | 6.98 | -0.07 | -0.99% | 6.98 | 7.06 | 20455 | 1434.09 | 0.18% |
| 2025-12-17 | 6.97 | 7.05 | 0.05 | 0.71% | 6.89 | 7.05 | 30119 | 2106.82 | 0.27% |
| 2025-12-16 | 7.03 | 7.00 | 0.00 | 0.00% | 6.98 | 7.03 | 19142 | 1339.23 | 0.17% |
| 2025-12-15 | 7.09 | 7.00 | -0.09 | -1.27% | 6.99 | 7.09 | 31014 | 2174.60 | 0.28% |
| 2025-12-12 | 7.15 | 7.09 | -0.04 | -0.56% | 7.04 | 7.16 | 28059 | 1990.34 | 0.25% |
| 2025-12-11 | 7.11 | 7.13 | 0.02 | 0.28% | 7.11 | 7.28 | 49605 | 3567.53 | 0.45% |
| 2025-12-10 | 7.11 | 7.11 | 0.02 | 0.28% | 7.05 | 7.15 | 24016 | 1702.46 | 0.21% |
| 2025-12-09 | 7.07 | 7.09 | 0.02 | 0.28% | 7.03 | 7.12 | 21292 | 1503.74 | 0.18% |
| 2025-12-08 | 7.14 | 7.07 | -0.09 | -1.26% | 7.03 | 7.15 | 30079 | 2128.80 | 0.26% |
| 2025-12-05 | 7.02 | 7.16 | 0.14 | 1.99% | 6.98 | 7.17 | 27555 | 1950.13 | 0.24% |
| 2025-12-04 | 7.09 | 7.02 | -0.07 | -0.99% | 7.02 | 7.12 | 25357 | 1788.60 | 0.22% |
| 2025-12-03 | 7.18 | 7.09 | -0.07 | -0.98% | 7.07 | 7.18 | 31250 | 2223.16 | 0.27% |
| 2025-12-02 | 7.17 | 7.16 | -0.01 | -0.14% | 7.11 | 7.26 | 32467 | 2331.75 | 0.28% |
| 2025-12-01 | 7.24 | 7.17 | -0.07 | -0.97% | 7.15 | 7.27 | 25839 | 1860.52 | 0.22% |
| 2025-11-28 | 7.17 | 7.24 | 0.05 | 0.70% | 7.08 | 7.27 | 32802 | 2351.07 | 0.28% |
| 2025-11-27 | 7.34 | 7.19 | -0.15 | -2.04% | 7.19 | 7.38 | 42528 | 3085.43 | 0.37% |
| 2025-11-26 | 7.27 | 7.34 | 0.07 | 0.96% | 7.25 | 7.43 | 36106 | 2647.79 | 0.31% |
| 2025-11-25 | 7.17 | 7.27 | 0.06 | 0.83% | 7.16 | 7.29 | 44722 | 3232.85 | 0.39% |
| 2025-11-24 | 7.05 | 7.21 | 0.17 | 2.41% | 7.00 | 7.23 | 67772 | 4848.57 | 0.59% |
| 2025-11-21 | 7.07 | 7.04 | -0.03 | -0.42% | 7.00 | 7.13 | 53506 | 3770.30 | 0.46% |
| 2025-11-20 | 7.09 | 7.07 | -0.02 | -0.28% | 7.02 | 7.13 | 42624 | 3012.79 | 0.37% |
| 2025-11-19 | 7.16 | 7.09 | -0.08 | -1.12% | 7.06 | 7.23 | 46493 | 3312.48 | 0.40% |
| 2025-11-18 | 7.22 | 7.17 | -0.02 | -0.28% | 7.15 | 7.30 | 38041 | 2739.63 | 0.33% |
| 2025-11-17 | 7.53 | 7.19 | -0.32 | -4.26% | 7.17 | 7.53 | 85243 | 6200.57 | 0.74% |
| 2025-11-14 | 7.60 | 7.51 | -0.08 | -1.05% | 7.49 | 7.69 | 66172 | 5000.95 | 0.57% |
| 2025-11-13 | 7.69 | 7.59 | -0.10 | -1.30% | 7.53 | 7.73 | 82421 | 6281.31 | 0.72% |
| 2025-11-12 | 7.43 | 7.69 | 0.29 | 3.92% | 7.33 | 7.76 | 114614 | 8725.44 | 0.99% |
| 2025-11-11 | 7.27 | 7.40 | 0.16 | 2.21% | 7.24 | 7.57 | 107235 | 7929.89 | 0.93% |
| 2025-11-10 | 7.24 | 7.24 | 0.04 | 0.56% | 7.10 | 7.26 | 59943 | 4304.60 | 0.52% |
| 2025-11-07 | 7.09 | 7.20 | 0.14 | 1.98% | 7.06 | 7.25 | 85902 | 6164.96 | 0.75% |
| 2025-11-06 | 7.06 | 7.06 | 0.04 | 0.57% | 7.00 | 7.18 | 49893 | 3531.83 | 0.43% |
| 2025-11-05 | 6.96 | 7.02 | 0.08 | 1.15% | 6.87 | 7.06 | 47691 | 3314.34 | 0.41% |
| 2025-11-04 | 7.06 | 6.94 | -0.11 | -1.56% | 6.88 | 7.06 | 67218 | 4654.95 | 0.58% |
| 2025-11-03 | 7.07 | 7.05 | 0.00 | 0.00% | 7.05 | 7.15 | 34635 | 2456.78 | 0.30% |
| 2025-10-31 | 6.98 | 7.05 | 0.09 | 1.29% | 6.93 | 7.07 | 35862 | 2511.84 | 0.31% |
| 2025-10-30 | 6.99 | 6.96 | -0.12 | -1.69% | 6.95 | 7.08 | 67686 | 4736.76 | 0.59% |
| 2025-10-29 | 7.21 | 7.08 | 0.08 | 1.14% | 7.07 | 7.35 | 143754 | 10449.54 | 1.25% |
| 2025-10-28 | 7.20 | 7.00 | -0.19 | -2.64% | 6.90 | 7.22 | 68952 | 4870.32 | 0.60% |
| 2025-10-27 | 7.30 | 7.19 | 0.02 | 0.28% | 7.13 | 7.33 | 58841 | 4248.11 | 0.51% |
| 2025-10-24 | 7.05 | 7.17 | 0.13 | 1.85% | 6.98 | 7.18 | 44216 | 3141.74 | 0.38% |
| 2025-10-23 | 7.10 | 7.04 | -0.08 | -1.12% | 6.93 | 7.10 | 61886 | 4342.03 | 0.54% |
| 2025-10-22 | 7.23 | 7.12 | -0.08 | -1.11% | 7.12 | 7.36 | 60805 | 4405.24 | 0.53% |
| 2025-10-21 | 7.10 | 7.20 | 0.07 | 0.98% | 7.08 | 7.25 | 49450 | 3544.04 | 0.43% |
| 2025-10-20 | 6.96 | 7.13 | 0.16 | 2.30% | 6.96 | 7.16 | 63200 | 4478.71 | 0.55% |
| 2025-10-17 | 7.16 | 6.97 | 0.00 | 0.00% | 6.94 | 7.16 | 54062 | 3798.91 | 0.47% |
| 2025-10-16 | 6.96 | 6.97 | 0.02 | 0.29% | 6.93 | 7.19 | 80014 | 5630.98 | 0.69% |
| 2025-10-15 | 7.23 | 6.95 | -0.20 | -2.80% | 6.92 | 7.26 | 119664 | 8412.56 | 1.04% |
| 2025-10-14 | 6.91 | 7.15 | 0.34 | 4.99% | 6.87 | 7.15 | 142020 | 10048.61 | 1.23% |
| 2025-10-13 | 6.45 | 6.81 | 0.16 | 2.41% | 6.43 | 6.96 | 113808 | 7658.78 | 0.99% |
深证大盘股票行情在线 K线走势图
ST加加(002650)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
