ST中装(002822)股票行情
ST中装(002822)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 | 3.41 | 3.42 | 0.03 | 0.88% | 3.37 | 3.42 | 45609 | 1550.54 | 0.77% |
| 2025-07-31 | 3.42 | 3.39 | -0.03 | -0.88% | 3.35 | 3.44 | 81277 | 2757.57 | 1.38% |
| 2025-07-30 | 3.39 | 3.42 | 0.01 | 0.29% | 3.38 | 3.43 | 52281 | 1782.21 | 0.89% |
| 2025-07-29 | 3.30 | 3.41 | 0.13 | 3.96% | 3.27 | 3.43 | 108422 | 3658.32 | 1.84% |
| 2025-07-28 | 3.36 | 3.28 | -0.09 | -2.67% | 3.27 | 3.36 | 141276 | 4662.58 | 2.39% |
| 2025-07-25 | 3.47 | 3.37 | -0.10 | -2.88% | 3.33 | 3.48 | 128385 | 4361.32 | 2.18% |
| 2025-07-24 | 3.48 | 3.47 | 0.00 | 0.00% | 3.43 | 3.49 | 65862 | 2279.94 | 1.12% |
| 2025-07-23 | 3.46 | 3.47 | -0.01 | -0.29% | 3.45 | 3.52 | 76825 | 2673.64 | 1.30% |
| 2025-07-22 | 3.49 | 3.48 | -0.02 | -0.57% | 3.45 | 3.52 | 58871 | 2047.91 | 1.00% |
| 2025-07-21 | 3.50 | 3.50 | 0.00 | 0.00% | 3.48 | 3.53 | 61401 | 2150.18 | 1.04% |
| 2025-07-18 | 3.55 | 3.50 | -0.05 | -1.41% | 3.48 | 3.55 | 66886 | 2346.90 | 1.13% |
| 2025-07-17 | 3.55 | 3.55 | 0.00 | 0.00% | 3.47 | 3.58 | 49955 | 1767.93 | 0.85% |
| 2025-07-16 | 3.60 | 3.55 | -0.05 | -1.39% | 3.54 | 3.61 | 68070 | 2424.73 | 1.15% |
| 2025-07-15 | 3.66 | 3.60 | -0.06 | -1.64% | 3.58 | 3.68 | 64585 | 2334.92 | 1.09% |
| 2025-07-14 | 3.57 | 3.66 | 0.02 | 0.55% | 3.57 | 3.69 | 82107 | 2985.24 | 1.39% |
| 2025-07-11 | 3.61 | 3.64 | 0.03 | 0.83% | 3.57 | 3.65 | 85925 | 3108.97 | 1.46% |
| 2025-07-10 | 3.57 | 3.61 | 0.14 | 4.03% | 3.48 | 3.64 | 99773 | 3543.63 | 1.69% |
| 2025-07-09 | 3.58 | 3.47 | -0.10 | -2.80% | 3.46 | 3.58 | 124101 | 4345.91 | 2.10% |
| 2025-07-08 | 3.56 | 3.57 | 0.02 | 0.56% | 3.53 | 3.59 | 56502 | 2009.61 | 0.96% |
| 2025-07-07 | 3.63 | 3.55 | -0.05 | -1.39% | 3.52 | 3.64 | 87879 | 3159.94 | 1.49% |
| 2025-07-04 | 3.56 | 3.60 | 0.01 | 0.28% | 3.49 | 3.61 | 138098 | 4913.23 | 2.34% |
| 2025-07-03 | 3.51 | 3.59 | 0.12 | 3.46% | 3.48 | 3.64 | 281444 | 10150.92 | 4.77% |
| 2025-07-02 | 3.42 | 3.47 | 0.08 | 2.36% | 3.38 | 3.52 | 103928 | 3592.90 | 1.76% |
| 2025-07-01 | 3.38 | 3.39 | 0.04 | 1.19% | 3.33 | 3.40 | 69657 | 2347.42 | 1.24% |
| 2025-06-30 | 3.43 | 3.35 | -0.05 | -1.47% | 3.30 | 3.46 | 78581 | 2659.83 | 1.40% |
| 2025-06-27 | 3.39 | 3.40 | 0.03 | 0.89% | 3.36 | 3.42 | 57187 | 1936.77 | 1.02% |
| 2025-06-26 | 3.44 | 3.37 | -0.02 | -0.59% | 3.36 | 3.44 | 59806 | 2029.46 | 1.06% |
| 2025-06-25 | 3.35 | 3.39 | 0.06 | 1.80% | 3.31 | 3.43 | 67884 | 2297.27 | 1.21% |
| 2025-06-24 | 3.32 | 3.33 | 0.02 | 0.60% | 3.24 | 3.35 | 82224 | 2723.64 | 1.46% |
| 2025-06-23 | 3.18 | 3.31 | 0.16 | 5.08% | 3.14 | 3.31 | 102912 | 3377.30 | 1.83% |
| 2025-06-20 | 3.18 | 3.15 | -0.03 | -0.94% | 3.11 | 3.20 | 38799 | 1220.25 | 0.69% |
| 2025-06-19 | 3.24 | 3.18 | -0.06 | -1.85% | 3.17 | 3.27 | 41492 | 1327.54 | 0.74% |
| 2025-06-18 | 3.33 | 3.24 | -0.06 | -1.82% | 3.20 | 3.33 | 52688 | 1711.09 | 0.94% |
| 2025-06-17 | 3.33 | 3.30 | -0.02 | -0.60% | 3.28 | 3.35 | 34666 | 1149.26 | 0.62% |
| 2025-06-16 | 3.32 | 3.32 | 0.00 | 0.00% | 3.28 | 3.34 | 33966 | 1124.75 | 0.60% |
| 2025-06-13 | 3.36 | 3.32 | -0.07 | -2.06% | 3.27 | 3.37 | 63671 | 2112.36 | 1.13% |
| 2025-06-12 | 3.37 | 3.39 | 0.00 | 0.00% | 3.37 | 3.44 | 53990 | 1836.53 | 0.96% |
| 2025-06-11 | 3.36 | 3.39 | 0.06 | 1.80% | 3.32 | 3.43 | 61511 | 2072.60 | 1.09% |
| 2025-06-10 | 3.33 | 3.33 | 0.02 | 0.60% | 3.31 | 3.36 | 47528 | 1584.84 | 0.85% |
| 2025-06-09 | 3.39 | 3.31 | -0.09 | -2.65% | 3.31 | 3.40 | 84219 | 2809.14 | 1.50% |
| 2025-06-06 | 3.39 | 3.40 | 0.00 | 0.00% | 3.38 | 3.44 | 48068 | 1641.05 | 0.85% |
| 2025-06-05 | 3.40 | 3.40 | -0.03 | -0.87% | 3.36 | 3.42 | 64744 | 2190.73 | 1.15% |
| 2025-06-04 | 3.45 | 3.43 | -0.02 | -0.58% | 3.39 | 3.46 | 57839 | 1980.95 | 1.03% |
| 2025-06-03 | 3.37 | 3.45 | 0.07 | 2.07% | 3.33 | 3.48 | 39434 | 1353.27 | 0.70% |
| 2025-05-30 | 3.45 | 3.38 | -0.08 | -2.31% | 3.37 | 3.45 | 46541 | 1579.88 | 0.83% |
| 2025-05-29 | 3.43 | 3.46 | 0.05 | 1.47% | 3.41 | 3.46 | 45722 | 1574.38 | 0.81% |
| 2025-05-28 | 3.52 | 3.41 | -0.10 | -2.85% | 3.40 | 3.52 | 79413 | 2734.87 | 1.41% |
| 2025-05-27 | 3.50 | 3.51 | 0.03 | 0.86% | 3.48 | 3.59 | 58631 | 2069.31 | 1.04% |
| 2025-05-26 | 3.47 | 3.48 | 0.05 | 1.46% | 3.43 | 3.50 | 40974 | 1422.71 | 0.73% |
| 2025-05-23 | 3.42 | 3.43 | 0.00 | 0.00% | 3.41 | 3.48 | 39801 | 1368.23 | 0.71% |
| 2025-05-22 | 3.43 | 3.43 | 0.02 | 0.59% | 3.40 | 3.48 | 35180 | 1210.96 | 0.63% |
| 2025-05-21 | 3.49 | 3.41 | -0.10 | -2.85% | 3.41 | 3.52 | 79385 | 2734.64 | 1.41% |
| 2025-05-20 | 3.53 | 3.51 | -0.02 | -0.57% | 3.47 | 3.55 | 57183 | 2005.45 | 1.02% |
| 2025-05-19 | 3.59 | 3.53 | -0.03 | -0.84% | 3.48 | 3.62 | 81982 | 2899.40 | 1.46% |
| 2025-05-16 | 3.64 | 3.56 | -0.04 | -1.11% | 3.54 | 3.65 | 70880 | 2546.44 | 1.26% |
| 2025-05-15 | 3.66 | 3.60 | -0.06 | -1.64% | 3.60 | 3.76 | 101654 | 3745.49 | 1.81% |
| 2025-05-14 | 3.60 | 3.66 | 0.08 | 2.23% | 3.56 | 3.68 | 85030 | 3089.15 | 1.51% |
| 2025-05-13 | 3.55 | 3.58 | 0.03 | 0.85% | 3.53 | 3.60 | 66036 | 2358.67 | 1.17% |
| 2025-05-12 | 3.57 | 3.55 | -0.02 | -0.56% | 3.52 | 3.62 | 40472 | 1443.06 | 0.72% |
| 2025-05-09 | 3.54 | 3.57 | 0.04 | 1.13% | 3.53 | 3.63 | 73950 | 2644.32 | 1.31% |
| 2025-05-08 | 3.46 | 3.53 | 0.10 | 2.92% | 3.40 | 3.54 | 78149 | 2720.54 | 1.39% |
| 2025-05-07 | 3.44 | 3.43 | 0.01 | 0.29% | 3.40 | 3.50 | 64023 | 2203.19 | 1.14% |
| 2025-05-06 | 3.28 | 3.42 | 0.14 | 4.27% | 3.28 | 3.43 | 69624 | 2364.96 | 1.24% |
| 2025-04-30 | 3.21 | 3.28 | 0.08 | 2.50% | 3.20 | 3.32 | 45752 | 1497.59 | 0.81% |
| 2025-04-29 | 3.32 | 3.20 | -0.11 | -3.32% | 3.19 | 3.35 | 89756 | 2917.17 | 1.60% |
| 2025-04-28 | 3.31 | 3.31 | 0.01 | 0.30% | 3.23 | 3.46 | 76535 | 2550.86 | 1.36% |
| 2025-04-25 | 3.20 | 3.30 | 0.05 | 1.54% | 3.17 | 3.36 | 71760 | 2353.09 | 1.28% |
| 2025-04-24 | 3.47 | 3.25 | -0.17 | -4.97% | 3.25 | 3.47 | 98996 | 3277.68 | 1.76% |
| 2025-04-23 | 3.35 | 3.42 | 0.03 | 0.88% | 3.35 | 3.47 | 81605 | 2796.27 | 1.45% |
| 2025-04-22 | 3.38 | 3.39 | 0.11 | 3.35% | 3.35 | 3.44 | 148450 | 5045.55 | 2.64% |
| 2025-04-21 | 3.13 | 3.28 | 0.16 | 5.13% | 3.13 | 3.28 | 96833 | 3145.65 | 1.72% |
| 2025-04-18 | 3.11 | 3.12 | 0.02 | 0.65% | 3.08 | 3.14 | 33325 | 1035.21 | 0.59% |
| 2025-04-17 | 3.05 | 3.10 | 0.03 | 0.98% | 3.04 | 3.17 | 52409 | 1635.22 | 0.93% |
| 2025-04-16 | 3.12 | 3.07 | -0.06 | -1.92% | 3.05 | 3.12 | 56649 | 1746.95 | 1.01% |
| 2025-04-15 | 3.11 | 3.13 | 0.02 | 0.64% | 3.10 | 3.20 | 73807 | 2311.02 | 1.31% |
| 2025-04-14 | 3.08 | 3.11 | 0.04 | 1.30% | 3.03 | 3.11 | 78122 | 2409.67 | 1.39% |
| 2025-04-11 | 3.04 | 3.07 | -0.03 | -0.97% | 3.04 | 3.11 | 41803 | 1287.98 | 0.74% |
| 2025-04-10 | 3.15 | 3.10 | -0.01 | -0.32% | 3.06 | 3.21 | 94375 | 2955.81 | 1.68% |
| 2025-04-09 | 2.99 | 3.11 | 0.05 | 1.63% | 2.91 | 3.20 | 103870 | 3088.12 | 1.85% |
| 2025-04-08 | 3.06 | 3.06 | -0.16 | -4.97% | 3.06 | 3.19 | 53945 | 1654.56 | 0.96% |
深证大盘股票行情在线 K线走势图
