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 |
|---|
| 2025-08-01 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 366937 | 6242.55 | 2.29% |
| 2025-07-31 | 1.72 | 1.71 | -0.02 | -1.16% | 1.70 | 1.73 | 447447 | 7661.95 | 2.80% |
| 2025-07-30 | 1.72 | 1.73 | -0.01 | -0.57% | 1.72 | 1.76 | 489048 | 8473.87 | 3.06% |
| 2025-07-29 | 1.76 | 1.74 | -0.05 | -2.79% | 1.71 | 1.77 | 771080 | 13393.46 | 4.82% |
| 2025-07-28 | 1.74 | 1.79 | 0.04 | 2.29% | 1.71 | 1.84 | 1302176 | 22986.66 | 8.13% |
| 2025-07-25 | 1.76 | 1.75 | -0.01 | -0.57% | 1.74 | 1.76 | 442698 | 7738.60 | 2.77% |
| 2025-07-24 | 1.75 | 1.76 | 0.01 | 0.57% | 1.75 | 1.77 | 438540 | 7703.36 | 2.74% |
| 2025-07-23 | 1.76 | 1.75 | -0.01 | -0.57% | 1.75 | 1.77 | 382960 | 6726.86 | 2.39% |
| 2025-07-22 | 1.78 | 1.76 | -0.03 | -1.68% | 1.75 | 1.79 | 537759 | 9481.88 | 3.36% |
| 2025-07-21 | 1.75 | 1.79 | 0.03 | 1.70% | 1.75 | 1.79 | 548658 | 9736.29 | 3.43% |
| 2025-07-18 | 1.78 | 1.76 | -0.02 | -1.12% | 1.76 | 1.78 | 383812 | 6777.72 | 2.40% |
| 2025-07-17 | 1.78 | 1.78 | -0.01 | -0.56% | 1.77 | 1.79 | 456795 | 8117.95 | 2.85% |
| 2025-07-16 | 1.81 | 1.79 | 0.01 | 0.56% | 1.78 | 1.82 | 478742 | 8600.90 | 2.99% |
| 2025-07-15 | 1.76 | 1.78 | 0.01 | 0.56% | 1.75 | 1.81 | 573374 | 10219.15 | 3.58% |
| 2025-07-14 | 1.79 | 1.77 | -0.03 | -1.67% | 1.76 | 1.80 | 638212 | 11308.88 | 3.99% |
| 2025-07-11 | 1.80 | 1.80 | 0.00 | 0.00% | 1.78 | 1.81 | 622924 | 11168.84 | 3.89% |
| 2025-07-10 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.81 | 570849 | 10253.47 | 3.57% |
| 2025-07-09 | 1.82 | 1.79 | -0.03 | -1.65% | 1.79 | 1.83 | 784614 | 14153.41 | 4.90% |
| 2025-07-08 | 1.83 | 1.82 | 0.01 | 0.55% | 1.81 | 1.86 | 823726 | 15049.71 | 5.15% |
| 2025-07-07 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.85 | 1722861 | 31313.51 | 10.76% |
| 2025-07-04 | 1.89 | 1.90 | 0.05 | 2.70% | 1.89 | 1.94 | 2382535 | 45964.55 | 14.88% |
| 2025-07-03 | 1.81 | 1.85 | 0.03 | 1.65% | 1.80 | 1.87 | 1218896 | 22509.46 | 7.61% |
| 2025-07-02 | 1.83 | 1.82 | -0.02 | -1.09% | 1.80 | 1.84 | 880482 | 16010.21 | 5.50% |
| 2025-07-01 | 1.83 | 1.84 | 0.01 | 0.55% | 1.81 | 1.87 | 1074828 | 19750.97 | 6.71% |
| 2025-06-30 | 1.81 | 1.83 | 0.02 | 1.10% | 1.78 | 1.84 | 1175341 | 21334.51 | 7.34% |
| 2025-06-27 | 1.86 | 1.81 | -0.04 | -2.16% | 1.77 | 1.87 | 1543476 | 28033.93 | 9.64% |
| 2025-06-26 | 1.77 | 1.85 | 0.09 | 5.11% | 1.77 | 1.85 | 1127806 | 20699.73 | 7.05% |
| 2025-06-25 | 1.77 | 1.76 | -0.03 | -1.68% | 1.74 | 1.78 | 927501 | 16305.23 | 5.79% |
| 2025-06-24 | 1.74 | 1.79 | 0.04 | 2.29% | 1.72 | 1.83 | 1038616 | 18485.59 | 6.49% |
| 2025-06-23 | 1.70 | 1.75 | 0.02 | 1.16% | 1.67 | 1.77 | 886112 | 15223.48 | 5.54% |
| 2025-06-20 | 1.79 | 1.73 | -0.07 | -3.89% | 1.72 | 1.81 | 958732 | 16767.31 | 5.99% |
| 2025-06-19 | 1.79 | 1.80 | 0.00 | 0.00% | 1.77 | 1.86 | 896258 | 16310.77 | 5.60% |
| 2025-06-18 | 1.85 | 1.80 | -0.05 | -2.70% | 1.78 | 1.85 | 918392 | 16576.02 | 5.74% |
| 2025-06-17 | 1.88 | 1.85 | -0.04 | -2.12% | 1.83 | 1.88 | 813751 | 15077.67 | 5.08% |
| 2025-06-16 | 1.82 | 1.89 | 0.04 | 2.16% | 1.82 | 1.93 | 842336 | 15873.52 | 5.26% |
| 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% |
深证大盘股票行情在线 K线走势图
