ST航高(002665)股票行情
ST航高(002665)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 |
|---|
| 2024-06-27 | 0.37 | 0.37 | -0.02 | -5.13% | 0.37 | 0.37 | 226006 | 836.22 | 0.92% |
| 2024-06-26 | 0.39 | 0.39 | -0.02 | -4.88% | 0.39 | 0.39 | 53208 | 207.51 | 0.22% |
| 2024-06-25 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 10291 | 42.19 | 0.04% |
| 2024-06-24 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 8844 | 38.03 | 0.04% |
| 2024-06-21 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 15184 | 68.33 | 0.06% |
| 2024-06-20 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 40016 | 188.08 | 0.16% |
| 2024-06-19 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 9688 | 47.47 | 0.04% |
| 2024-06-18 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 22463 | 116.81 | 0.09% |
| 2024-06-17 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 13799 | 75.89 | 0.06% |
| 2024-06-14 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 19243 | 111.61 | 0.08% |
| 2024-06-13 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 50809 | 309.93 | 0.21% |
| 2024-06-12 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 52639 | 336.89 | 0.21% |
| 2024-06-11 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 47739 | 319.85 | 0.19% |
| 2024-06-07 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 113781 | 796.47 | 0.46% |
| 2024-06-06 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 35055 | 259.41 | 0.14% |
| 2024-06-05 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 50450 | 393.51 | 0.20% |
| 2024-06-04 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 48730 | 399.59 | 0.20% |
| 2024-06-03 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.86 | 49251 | 423.56 | 0.20% |
| 2024-05-31 | 0.91 | 0.91 | -0.05 | -5.21% | 0.91 | 0.91 | 54039 | 491.75 | 0.22% |
| 2024-05-30 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 82710 | 794.02 | 0.34% |
| 2024-05-29 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.01 | 94640 | 955.86 | 0.38% |
| 2024-05-28 | 1.07 | 1.06 | -0.06 | -5.36% | 1.06 | 1.09 | 299333 | 3187.71 | 1.21% |
| 2024-05-27 | 1.17 | 1.12 | -0.06 | -5.08% | 1.12 | 1.19 | 731978 | 8294.86 | 2.97% |
| 2024-05-24 | 1.17 | 1.18 | -0.01 | -0.84% | 1.15 | 1.21 | 666904 | 7863.69 | 2.71% |
| 2024-05-23 | 1.15 | 1.19 | 0.01 | 0.85% | 1.13 | 1.20 | 937903 | 10980.93 | 3.81% |
| 2024-05-22 | 1.14 | 1.18 | -0.02 | -1.67% | 1.14 | 1.20 | 1414942 | 16287.38 | 5.74% |
| 2024-05-21 | 1.22 | 1.20 | -0.06 | -4.76% | 1.20 | 1.25 | 455816 | 5510.74 | 1.85% |
| 2024-05-20 | 1.30 | 1.26 | -0.07 | -5.26% | 1.26 | 1.31 | 1195722 | 15248.89 | 4.85% |
| 2024-05-17 | 1.30 | 1.33 | 0.06 | 4.72% | 1.28 | 1.33 | 1143322 | 15118.58 | 4.64% |
| 2024-05-16 | 1.27 | 1.27 | -0.05 | -3.79% | 1.25 | 1.30 | 1496064 | 18969.26 | 6.07% |
| 2024-05-15 | 1.20 | 1.32 | 0.06 | 4.76% | 1.20 | 1.32 | 1758526 | 22113.93 | 7.14% |
| 2024-05-14 | 1.26 | 1.26 | -0.07 | -5.26% | 1.26 | 1.26 | 117848 | 1484.88 | 0.48% |
| 2024-05-13 | 1.33 | 1.33 | -0.07 | -5.00% | 1.33 | 1.33 | 28042 | 372.96 | 0.11% |
| 2024-05-10 | 1.40 | 1.40 | -0.07 | -4.76% | 1.40 | 1.40 | 35669 | 499.37 | 0.14% |
| 2024-05-09 | 1.47 | 1.47 | -0.08 | -5.16% | 1.47 | 1.47 | 26617 | 391.27 | 0.11% |
| 2024-05-08 | 1.55 | 1.55 | -0.08 | -4.91% | 1.55 | 1.55 | 18202 | 282.13 | 0.07% |
| 2024-05-07 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 8618 | 140.47 | 0.03% |
| 2024-05-06 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 8397 | 144.43 | 0.03% |
| 2024-04-30 | 1.81 | 1.81 | -0.10 | -5.24% | 1.81 | 1.81 | 13859 | 250.85 | 0.06% |
| 2024-04-26 | 1.86 | 1.91 | 0.06 | 3.24% | 1.84 | 1.92 | 376086 | 7083.78 | 1.53% |
| 2024-04-25 | 1.85 | 1.85 | 0.00 | 0.00% | 1.83 | 1.88 | 245504 | 4558.33 | 1.00% |
| 2024-04-24 | 1.87 | 1.85 | -0.01 | -0.54% | 1.84 | 1.88 | 194759 | 3611.22 | 0.79% |
| 2024-04-23 | 1.86 | 1.86 | 0.01 | 0.54% | 1.85 | 1.88 | 141068 | 2629.12 | 0.57% |
| 2024-04-22 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.89 | 182593 | 3407.80 | 0.74% |
| 2024-04-19 | 1.88 | 1.87 | -0.02 | -1.06% | 1.85 | 1.91 | 237899 | 4465.96 | 0.97% |
| 2024-04-18 | 1.94 | 1.89 | -0.06 | -3.08% | 1.89 | 1.94 | 345202 | 6598.95 | 1.40% |
| 2024-04-17 | 1.81 | 1.95 | 0.14 | 7.73% | 1.81 | 1.95 | 415074 | 7949.76 | 1.68% |
| 2024-04-16 | 1.96 | 1.81 | -0.18 | -9.05% | 1.81 | 1.97 | 522623 | 9768.50 | 2.12% |
| 2024-04-15 | 2.03 | 1.99 | -0.09 | -4.33% | 1.87 | 2.04 | 562613 | 11143.59 | 2.28% |
| 2024-04-12 | 2.12 | 2.08 | -0.04 | -1.89% | 2.07 | 2.13 | 275200 | 5760.44 | 1.12% |
| 2024-04-11 | 2.13 | 2.12 | 0.00 | 0.00% | 2.12 | 2.16 | 219321 | 4692.14 | 0.89% |
| 2024-04-10 | 2.17 | 2.12 | -0.05 | -2.30% | 2.10 | 2.17 | 228365 | 4859.35 | 0.93% |
| 2024-04-09 | 2.16 | 2.17 | 0.02 | 0.93% | 2.15 | 2.18 | 184697 | 4004.38 | 0.75% |
| 2024-04-08 | 2.20 | 2.15 | -0.05 | -2.27% | 2.15 | 2.21 | 267333 | 5782.80 | 1.08% |
| 2024-04-03 | 2.25 | 2.20 | -0.05 | -2.22% | 2.19 | 2.25 | 301168 | 6636.51 | 1.22% |
| 2024-04-02 | 2.18 | 2.25 | 0.07 | 3.21% | 2.16 | 2.28 | 582464 | 13005.83 | 2.36% |
| 2024-04-01 | 2.14 | 2.18 | 0.04 | 1.87% | 2.14 | 2.19 | 313306 | 6801.91 | 1.27% |
| 2024-03-29 | 2.12 | 2.14 | 0.00 | 0.00% | 2.11 | 2.15 | 195383 | 4158.75 | 0.79% |
| 2024-03-28 | 2.10 | 2.14 | 0.02 | 0.94% | 2.09 | 2.16 | 312028 | 6666.25 | 1.27% |
| 2024-03-27 | 2.20 | 2.12 | -0.08 | -3.64% | 2.12 | 2.21 | 345752 | 7421.54 | 1.40% |
| 2024-03-26 | 2.19 | 2.20 | -0.01 | -0.45% | 2.16 | 2.21 | 367708 | 8034.67 | 1.49% |
| 2024-03-25 | 2.25 | 2.21 | -0.07 | -3.07% | 2.20 | 2.27 | 421878 | 9421.44 | 1.71% |
| 2024-03-22 | 2.28 | 2.28 | -0.02 | -0.87% | 2.25 | 2.34 | 520023 | 11913.56 | 2.11% |
| 2024-03-21 | 2.34 | 2.30 | -0.03 | -1.29% | 2.28 | 2.34 | 361676 | 8325.37 | 1.47% |
| 2024-03-20 | 2.27 | 2.33 | 0.05 | 2.19% | 2.27 | 2.35 | 598320 | 13783.08 | 2.43% |
| 2024-03-19 | 2.30 | 2.28 | -0.02 | -0.87% | 2.27 | 2.31 | 348366 | 7957.36 | 1.41% |
| 2024-03-18 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.31 | 396226 | 9080.79 | 1.61% |
| 2024-03-15 | 2.26 | 2.29 | 0.02 | 0.88% | 2.23 | 2.29 | 386458 | 8737.20 | 1.57% |
| 2024-03-14 | 2.31 | 2.27 | -0.05 | -2.16% | 2.25 | 2.31 | 608908 | 13889.02 | 2.47% |
| 2024-03-13 | 2.33 | 2.32 | -0.05 | -2.11% | 2.31 | 2.36 | 731376 | 17081.94 | 2.97% |
| 2024-03-12 | 2.36 | 2.37 | 0.02 | 0.85% | 2.35 | 2.39 | 928672 | 21983.19 | 3.77% |
| 2024-03-11 | 2.33 | 2.35 | -0.03 | -1.26% | 2.32 | 2.39 | 1322728 | 31069.95 | 5.37% |
| 2024-03-08 | 2.29 | 2.38 | 0.17 | 7.69% | 2.28 | 2.43 | 2030224 | 48323.38 | 8.24% |
| 2024-03-07 | 2.23 | 2.21 | -0.01 | -0.45% | 2.21 | 2.29 | 559085 | 12543.52 | 2.27% |
| 2024-03-06 | 2.17 | 2.22 | 0.04 | 1.83% | 2.16 | 2.25 | 493580 | 10955.57 | 2.00% |
| 2024-03-05 | 2.24 | 2.18 | -0.08 | -3.54% | 2.18 | 2.24 | 544189 | 11962.57 | 2.21% |
| 2024-03-04 | 2.30 | 2.26 | -0.03 | -1.31% | 2.19 | 2.32 | 804295 | 18043.42 | 3.26% |
| 2024-03-01 | 2.37 | 2.29 | -0.06 | -2.55% | 2.26 | 2.40 | 1116476 | 25683.91 | 4.53% |
| 2024-02-29 | 2.18 | 2.35 | 0.12 | 5.38% | 2.13 | 2.35 | 1682780 | 37956.89 | 6.83% |
| 2024-02-28 | 2.16 | 2.23 | 0.07 | 3.24% | 2.16 | 2.38 | 1846292 | 42496.44 | 7.49% |
深证大盘股票行情在线 K线走势图
