ST岭南(002717)股票行情
ST岭南(002717)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 |
|---|
| 2025-06-13 | 1.90 | 1.85 | -0.08 | -4.15% | 1.85 | 1.94 | 1085178 | 20404.19 | 6.78% |
| 2025-06-12 | 2.00 | 1.93 | -0.08 | -3.98% | 1.92 | 2.01 | 1299560 | 25484.42 | 8.12% |
| 2025-06-11 | 1.99 | 2.01 | -0.03 | -1.47% | 1.96 | 2.03 | 1634018 | 32526.67 | 10.21% |
| 2025-06-10 | 1.93 | 2.04 | 0.10 | 5.15% | 1.91 | 2.04 | 2604338 | 52488.18 | 16.27% |
| 2025-06-09 | 1.92 | 1.94 | -0.01 | -0.51% | 1.88 | 1.97 | 1266163 | 24300.31 | 7.91% |
| 2025-06-06 | 1.91 | 1.95 | 0.01 | 0.52% | 1.85 | 1.95 | 1504056 | 28665.22 | 9.40% |
| 2025-06-05 | 2.02 | 1.94 | -0.10 | -4.90% | 1.94 | 2.03 | 1399002 | 27380.74 | 8.74% |
| 2025-06-04 | 2.09 | 2.04 | -0.04 | -1.92% | 2.00 | 2.13 | 1552848 | 31823.56 | 9.70% |
| 2025-06-03 | 2.07 | 2.08 | -0.09 | -4.15% | 2.06 | 2.16 | 2472128 | 51301.29 | 15.44% |
| 2025-05-30 | 1.97 | 2.17 | 0.10 | 4.83% | 1.97 | 2.17 | 3432457 | 72051.05 | 21.44% |
| 2025-05-29 | 2.07 | 2.07 | -0.11 | -5.05% | 2.07 | 2.07 | 144854 | 2998.48 | 0.90% |
| 2025-05-28 | 2.40 | 2.18 | -0.11 | -4.80% | 2.18 | 2.40 | 1487152 | 33759.20 | 9.29% |
| 2025-05-27 | 2.29 | 2.29 | 0.11 | 5.05% | 2.29 | 2.29 | 32406 | 742.10 | 0.20% |
| 2025-05-26 | 2.18 | 2.18 | 0.10 | 4.81% | 2.18 | 2.18 | 120423 | 2625.21 | 0.75% |
| 2025-05-23 | 2.05 | 2.08 | 0.10 | 5.05% | 2.03 | 2.08 | 593157 | 12244.81 | 3.71% |
| 2025-05-22 | 1.95 | 1.98 | 0.09 | 4.76% | 1.92 | 1.98 | 1727150 | 34005.93 | 10.79% |
| 2025-05-21 | 1.82 | 1.89 | 0.09 | 5.00% | 1.77 | 1.89 | 1959024 | 36143.01 | 12.24% |
| 2025-05-20 | 1.80 | 1.80 | 0.09 | 5.26% | 1.80 | 1.80 | 69020 | 1242.36 | 0.43% |
| 2025-05-19 | 1.66 | 1.71 | 0.08 | 4.91% | 1.66 | 1.71 | 975195 | 16467.61 | 6.09% |
| 2025-05-16 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 1429174 | 23295.54 | 8.93% |
| 2025-05-15 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 63853 | 1098.27 | 0.40% |
| 2025-05-14 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.81 | 237721 | 4302.75 | 1.49% |
| 2025-05-13 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 1091705 | 20742.39 | 6.82% |
| 2025-05-12 | 2.00 | 2.00 | -0.11 | -5.21% | 2.00 | 2.00 | 44578 | 891.56 | 0.28% |
| 2025-05-09 | 2.11 | 2.11 | -0.11 | -4.95% | 2.11 | 2.11 | 28895 | 609.68 | 0.18% |
| 2025-05-08 | 2.22 | 2.22 | -0.12 | -5.13% | 2.22 | 2.22 | 19639 | 435.99 | 0.12% |
| 2025-05-07 | 2.34 | 2.34 | -0.12 | -4.88% | 2.34 | 2.34 | 17490 | 409.27 | 0.11% |
| 2025-05-06 | 2.46 | 2.46 | -0.13 | -5.02% | 2.46 | 2.46 | 17316 | 425.97 | 0.11% |
| 2025-04-30 | 2.59 | 2.59 | -0.14 | -5.13% | 2.59 | 2.59 | 9751 | 252.55 | 0.06% |
| 2025-04-28 | 2.80 | 2.73 | -0.09 | -3.19% | 2.73 | 2.85 | 719404 | 19775.59 | 4.49% |
| 2025-04-25 | 2.88 | 2.82 | -0.05 | -1.74% | 2.76 | 2.88 | 804945 | 22748.23 | 5.03% |
| 2025-04-24 | 2.97 | 2.87 | -0.11 | -3.69% | 2.85 | 2.97 | 976097 | 28137.13 | 6.10% |
| 2025-04-23 | 2.96 | 2.98 | 0.02 | 0.68% | 2.96 | 3.04 | 900608 | 26957.19 | 5.63% |
| 2025-04-22 | 2.96 | 2.96 | -0.03 | -1.00% | 2.94 | 3.05 | 904962 | 26951.71 | 5.65% |
| 2025-04-21 | 2.93 | 2.99 | 0.07 | 2.40% | 2.86 | 3.01 | 1000103 | 29658.72 | 6.25% |
| 2025-04-18 | 2.92 | 2.92 | -0.05 | -1.68% | 2.88 | 3.01 | 973194 | 28470.66 | 6.08% |
| 2025-04-17 | 3.08 | 2.97 | -0.03 | -1.00% | 2.95 | 3.13 | 1349511 | 40638.29 | 8.43% |
| 2025-04-16 | 3.19 | 3.00 | -0.20 | -6.25% | 2.98 | 3.19 | 2290814 | 70058.45 | 14.31% |
| 2025-04-15 | 2.90 | 3.20 | 0.29 | 9.97% | 2.89 | 3.20 | 1578246 | 49421.11 | 9.86% |
| 2025-04-14 | 2.86 | 2.91 | 0.05 | 1.75% | 2.86 | 2.96 | 1271227 | 37151.31 | 7.94% |
| 2025-04-11 | 2.84 | 2.86 | 0.06 | 2.14% | 2.81 | 3.03 | 1763289 | 51476.33 | 11.02% |
| 2025-04-10 | 2.76 | 2.80 | 0.09 | 3.32% | 2.72 | 2.86 | 1332448 | 37412.12 | 8.32% |
| 2025-04-09 | 2.58 | 2.71 | 0.05 | 1.88% | 2.39 | 2.75 | 1951240 | 50217.43 | 12.19% |
| 2025-04-08 | 2.52 | 2.66 | -0.14 | -5.00% | 2.52 | 2.76 | 1552663 | 40818.54 | 9.70% |
| 2025-04-07 | 2.93 | 2.80 | -0.31 | -9.97% | 2.80 | 2.93 | 571645 | 16199.04 | 3.57% |
| 2025-04-03 | 3.11 | 3.11 | -0.04 | -1.27% | 3.08 | 3.15 | 706045 | 21965.14 | 4.41% |
| 2025-04-02 | 3.18 | 3.15 | -0.04 | -1.25% | 3.12 | 3.20 | 709014 | 22322.77 | 4.43% |
| 2025-04-01 | 3.27 | 3.19 | -0.08 | -2.45% | 3.18 | 3.27 | 830649 | 26598.13 | 5.19% |
| 2025-03-31 | 3.18 | 3.27 | 0.11 | 3.48% | 3.18 | 3.35 | 1356250 | 44464.26 | 8.47% |
| 2025-03-28 | 3.24 | 3.16 | -0.09 | -2.77% | 3.16 | 3.25 | 808465 | 25782.21 | 5.05% |
| 2025-03-27 | 3.26 | 3.25 | -0.04 | -1.22% | 3.23 | 3.32 | 753189 | 24599.28 | 4.71% |
| 2025-03-26 | 3.23 | 3.29 | 0.05 | 1.54% | 3.20 | 3.34 | 800529 | 26246.97 | 5.00% |
| 2025-03-25 | 3.31 | 3.24 | -0.06 | -1.82% | 3.23 | 3.35 | 770995 | 25325.38 | 4.82% |
| 2025-03-24 | 3.42 | 3.30 | -0.12 | -3.51% | 3.22 | 3.42 | 1155061 | 38082.02 | 7.22% |
| 2025-03-21 | 3.48 | 3.42 | -0.05 | -1.44% | 3.37 | 3.49 | 1090461 | 37100.31 | 6.81% |
| 2025-03-20 | 3.51 | 3.47 | -0.04 | -1.14% | 3.46 | 3.55 | 825399 | 28891.82 | 5.16% |
| 2025-03-19 | 3.58 | 3.51 | -0.09 | -2.50% | 3.50 | 3.60 | 1083420 | 38130.14 | 6.77% |
| 2025-03-18 | 3.59 | 3.60 | 0.03 | 0.84% | 3.55 | 3.66 | 1129855 | 40704.31 | 7.06% |
| 2025-03-17 | 3.51 | 3.57 | 0.00 | 0.00% | 3.51 | 3.64 | 1100352 | 39457.83 | 6.87% |
| 2025-03-14 | 3.55 | 3.57 | 0.03 | 0.85% | 3.50 | 3.64 | 1186212 | 42257.55 | 7.41% |
| 2025-03-13 | 3.65 | 3.54 | -0.14 | -3.80% | 3.51 | 3.66 | 1335599 | 47666.98 | 8.34% |
| 2025-03-12 | 3.72 | 3.68 | -0.04 | -1.08% | 3.68 | 3.78 | 1334780 | 49688.73 | 8.34% |
| 2025-03-11 | 3.62 | 3.72 | 0.04 | 1.09% | 3.58 | 3.76 | 1106536 | 40960.30 | 6.91% |
| 2025-03-10 | 3.70 | 3.68 | -0.04 | -1.08% | 3.64 | 3.72 | 1056823 | 38788.13 | 6.60% |
| 2025-03-07 | 3.75 | 3.72 | -0.11 | -2.87% | 3.70 | 3.87 | 1952370 | 73370.41 | 12.20% |
| 2025-03-06 | 3.67 | 3.83 | 0.13 | 3.51% | 3.65 | 3.94 | 2672571 | 102146.18 | 16.70% |
| 2025-03-05 | 3.66 | 3.70 | 0.05 | 1.37% | 3.53 | 3.75 | 1678570 | 60905.61 | 10.49% |
| 2025-03-04 | 3.63 | 3.65 | 0.02 | 0.55% | 3.57 | 3.69 | 1273096 | 46132.10 | 7.95% |
| 2025-03-03 | 3.65 | 3.63 | -0.11 | -2.94% | 3.49 | 3.82 | 1775590 | 64645.38 | 11.09% |
| 2025-02-28 | 3.93 | 3.74 | -0.28 | -6.97% | 3.72 | 3.94 | 2405888 | 91420.57 | 15.03% |
| 2025-02-27 | 3.80 | 4.02 | 0.21 | 5.51% | 3.74 | 4.18 | 3898849 | 155698.75 | 24.36% |
| 2025-02-26 | 3.77 | 3.81 | 0.02 | 0.53% | 3.72 | 3.88 | 1913844 | 72613.95 | 11.96% |
| 2025-02-25 | 3.71 | 3.79 | -0.17 | -4.29% | 3.71 | 3.89 | 2441780 | 92489.96 | 15.25% |
| 2025-02-24 | 4.00 | 3.96 | 0.03 | 0.76% | 3.93 | 4.10 | 2335262 | 93321.41 | 14.59% |
| 2025-02-21 | 3.88 | 3.93 | -0.02 | -0.51% | 3.84 | 4.04 | 2509357 | 98999.91 | 15.68% |
| 2025-02-20 | 4.11 | 3.95 | -0.23 | -5.50% | 3.91 | 4.12 | 3834470 | 152520.17 | 23.95% |
| 2025-02-19 | 4.12 | 4.18 | -0.17 | -3.91% | 3.95 | 4.34 | 4215682 | 174702.48 | 26.34% |
| 2025-02-18 | 4.40 | 4.35 | 0.11 | 2.59% | 4.03 | 4.56 | 7228651 | 310702.25 | 45.16% |
| 2025-02-17 | 4.23 | 4.24 | 0.39 | 10.13% | 4.00 | 4.24 | 2894974 | 121358.31 | 18.08% |
| 2025-02-14 | 4.00 | 3.85 | 0.00 | 0.00% | 3.84 | 4.15 | 5957752 | 236507.34 | 37.22% |
深证大盘股票行情在线 K线走势图
