*ST亿通(300211)股票行情
*ST亿通(300211)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 |
|---|
| 2025-09-15 | 9.63 | 9.67 | -0.22 | -2.22% | 9.47 | 9.75 | 82830 | 7956.00 | 2.79% | 0.00 |
| 2025-09-12 | 9.99 | 9.89 | -0.10 | -1.00% | 9.71 | 10.05 | 69442 | 6809.25 | 2.34% | 0.00 |
| 2025-09-11 | 10.03 | 9.99 | 0.01 | 0.10% | 9.82 | 10.07 | 59844 | 5942.93 | 2.01% | 0.00 |
| 2025-09-10 | 9.94 | 9.98 | 0.06 | 0.60% | 9.94 | 10.15 | 48013 | 4820.48 | 1.62% | 0.00 |
| 2025-09-09 | 10.12 | 9.92 | -0.30 | -2.94% | 9.82 | 10.16 | 68468 | 6810.95 | 2.30% | 0.00 |
| 2025-09-08 | 10.16 | 10.22 | 0.06 | 0.59% | 10.11 | 10.35 | 51472 | 5251.31 | 1.73% | 0.00 |
| 2025-09-05 | 9.98 | 10.16 | 0.08 | 0.79% | 9.82 | 10.22 | 67228 | 6735.78 | 2.26% | 0.00 |
| 2025-09-04 | 10.50 | 10.08 | -0.17 | -1.66% | 9.80 | 10.75 | 126218 | 13059.72 | 4.25% | 0.00 |
| 2025-09-03 | 10.36 | 10.25 | 0.02 | 0.20% | 10.07 | 10.59 | 86498 | 8977.57 | 2.91% | 0.00 |
| 2025-09-02 | 10.61 | 10.23 | -0.38 | -3.58% | 10.14 | 10.87 | 117763 | 12312.79 | 3.96% | 0.00 |
| 2025-09-01 | 10.28 | 10.61 | 0.63 | 6.31% | 10.28 | 10.80 | 123847 | 13024.05 | 4.17% | 0.00 |
| 2025-08-29 | 10.23 | 9.98 | -0.30 | -2.92% | 9.98 | 10.31 | 81913 | 8304.59 | 2.76% | 0.00 |
| 2025-08-28 | 10.20 | 10.28 | -0.38 | -3.56% | 9.90 | 10.45 | 168971 | 17219.77 | 5.69% | 0.00 |
| 2025-08-27 | 11.21 | 10.66 | -0.24 | -2.20% | 10.08 | 11.45 | 235453 | 25241.82 | 7.89% | 0.00 |
| 2025-08-26 | 10.50 | 10.90 | 0.30 | 2.83% | 10.39 | 11.52 | 205914 | 22622.43 | 6.90% | 0.00 |
| 2025-08-25 | 10.10 | 10.60 | 0.60 | 6.00% | 10.10 | 10.62 | 167104 | 17287.67 | 5.60% | 15.00 |
| 2025-08-22 | 9.95 | 10.00 | 0.15 | 1.52% | 9.66 | 10.80 | 207412 | 21202.37 | 6.95% | 0.00 |
| 2025-08-21 | 9.27 | 9.85 | 0.55 | 5.91% | 9.27 | 10.01 | 152281 | 14807.60 | 5.10% | 10.00 |
| 2025-08-20 | 9.37 | 9.30 | -0.30 | -3.13% | 9.15 | 9.50 | 143617 | 13366.46 | 4.81% | 10.00 |
| 2025-08-19 | 9.21 | 9.60 | 0.68 | 7.62% | 9.13 | 9.60 | 179394 | 16712.85 | 6.01% | 0.00 |
| 2025-08-18 | 8.80 | 8.92 | 0.02 | 0.22% | 8.71 | 9.15 | 153669 | 13709.07 | 5.15% | 0.00 |
| 2025-08-15 | 8.76 | 8.90 | 0.32 | 3.73% | 8.65 | 8.97 | 149324 | 13139.49 | 5.00% | 0.00 |
| 2025-08-14 | 9.04 | 8.58 | -0.40 | -4.45% | 8.51 | 9.50 | 259716 | 23368.94 | 8.70% | 0.00 |
| 2025-08-13 | 8.78 | 8.98 | 0.42 | 4.91% | 8.71 | 9.10 | 217300 | 19390.44 | 7.28% | 0.00 |
| 2025-08-12 | 8.50 | 8.56 | 0.27 | 3.26% | 8.50 | 9.15 | 252146 | 22172.04 | 8.45% | 80.00 |
| 2025-08-11 | 7.83 | 8.29 | 0.43 | 5.47% | 7.83 | 8.40 | 162202 | 13253.48 | 5.43% | 2.00 |
| 2025-08-08 | 7.65 | 7.86 | 0.26 | 3.42% | 7.57 | 8.12 | 169029 | 13336.12 | 5.66% | 0.00 |
| 2025-08-07 | 7.57 | 7.60 | 0.01 | 0.13% | 7.47 | 7.69 | 117101 | 8873.18 | 3.92% | 0.00 |
| 2025-08-06 | 7.52 | 7.59 | 0.33 | 4.55% | 7.39 | 7.75 | 182356 | 13815.54 | 6.11% | 0.00 |
| 2025-08-05 | 7.50 | 7.26 | 0.02 | 0.28% | 7.24 | 7.63 | 142803 | 10547.33 | 4.78% | 60.00 |
| 2025-08-04 | 7.05 | 7.24 | 0.14 | 1.97% | 7.03 | 7.27 | 76126 | 5471.77 | 2.55% | 0.00 |
| 2025-08-01 | 7.00 | 7.10 | 0.17 | 2.45% | 6.95 | 7.12 | 82735 | 5832.16 | 2.77% | 50.00 |
| 2025-07-31 | 6.92 | 6.93 | 0.00 | 0.00% | 6.88 | 7.04 | 70443 | 4901.26 | 2.36% | 3.00 |
| 2025-07-30 | 7.06 | 6.93 | -0.20 | -2.81% | 6.86 | 7.08 | 106128 | 7373.67 | 3.56% | 0.00 |
| 2025-07-29 | 7.15 | 7.13 | 0.10 | 1.42% | 7.03 | 7.25 | 107299 | 7650.12 | 3.59% | 20.00 |
| 2025-07-28 | 7.06 | 7.03 | -0.07 | -0.99% | 7.00 | 7.16 | 91246 | 6454.29 | 3.06% | 0.00 |
| 2025-07-25 | 7.15 | 7.10 | -0.08 | -1.11% | 7.07 | 7.19 | 73349 | 5216.07 | 2.46% | 0.00 |
| 2025-07-24 | 7.15 | 7.18 | 0.04 | 0.56% | 7.12 | 7.25 | 74939 | 5372.20 | 2.51% | 0.00 |
| 2025-07-23 | 7.15 | 7.14 | -0.04 | -0.56% | 7.09 | 7.28 | 77377 | 5566.93 | 2.59% | 0.00 |
| 2025-07-22 | 7.21 | 7.18 | -0.06 | -0.83% | 7.11 | 7.21 | 83758 | 5987.26 | 2.81% | 0.00 |
| 2025-07-21 | 7.27 | 7.24 | -0.08 | -1.09% | 7.10 | 7.34 | 146843 | 10583.53 | 4.92% | 0.00 |
| 2025-07-18 | 7.65 | 7.32 | -0.25 | -3.30% | 7.23 | 7.73 | 160769 | 11847.63 | 5.39% | 0.00 |
| 2025-07-17 | 7.52 | 7.57 | -0.22 | -2.82% | 7.52 | 7.75 | 153139 | 11651.63 | 5.13% | 0.00 |
| 2025-07-16 | 8.15 | 7.79 | 0.06 | 0.78% | 7.75 | 8.40 | 253810 | 20494.46 | 8.50% | 100.00 |
| 2025-07-15 | 7.43 | 7.73 | 0.07 | 0.91% | 7.25 | 7.91 | 231915 | 17680.29 | 7.77% | 30.00 |
| 2025-07-14 | 7.06 | 7.66 | 0.81 | 11.82% | 7.02 | 8.15 | 323644 | 24103.77 | 10.84% | 0.00 |
| 2025-07-11 | 6.92 | 6.85 | -0.04 | -0.58% | 6.79 | 7.08 | 103347 | 7147.07 | 3.46% | 0.00 |
| 2025-07-10 | 6.70 | 6.89 | 0.18 | 2.68% | 6.70 | 6.95 | 128138 | 8778.01 | 4.29% | 14.00 |
| 2025-07-09 | 6.82 | 6.71 | 0.06 | 0.90% | 6.69 | 6.96 | 120359 | 8206.87 | 4.03% | 0.00 |
| 2025-07-08 | 6.60 | 6.65 | 0.08 | 1.22% | 6.57 | 6.70 | 68075 | 4527.92 | 2.28% | 40.00 |
| 2025-07-07 | 6.51 | 6.57 | 0.04 | 0.61% | 6.44 | 6.63 | 44339 | 2906.05 | 1.49% | 0.00 |
| 2025-07-04 | 6.70 | 6.53 | -0.18 | -2.68% | 6.49 | 6.76 | 74995 | 4954.14 | 2.51% | 0.00 |
| 2025-07-03 | 6.58 | 6.71 | 0.13 | 1.98% | 6.57 | 6.83 | 83630 | 5606.46 | 2.80% | 0.00 |
| 2025-07-02 | 6.57 | 6.58 | 0.01 | 0.15% | 6.45 | 6.63 | 59309 | 3877.79 | 1.99% | 0.00 |
| 2025-07-01 | 6.50 | 6.57 | 0.07 | 1.08% | 6.47 | 6.61 | 58422 | 3826.01 | 1.96% | 0.00 |
| 2025-06-30 | 6.39 | 6.50 | 0.13 | 2.04% | 6.39 | 6.51 | 58869 | 3801.25 | 1.97% | 0.00 |
| 2025-06-27 | 6.38 | 6.37 | -0.01 | -0.16% | 6.33 | 6.44 | 59025 | 3770.02 | 1.98% | 0.00 |
| 2025-06-26 | 6.42 | 6.38 | -0.09 | -1.39% | 6.36 | 6.57 | 65867 | 4259.19 | 2.21% | 0.00 |
| 2025-06-25 | 6.42 | 6.47 | 0.05 | 0.78% | 6.35 | 6.47 | 78437 | 5018.39 | 2.63% | 58.00 |
| 2025-06-24 | 6.26 | 6.42 | 0.17 | 2.72% | 6.25 | 6.44 | 64517 | 4099.07 | 2.16% | 0.00 |
| 2025-06-23 | 6.13 | 6.25 | 0.10 | 1.63% | 6.01 | 6.27 | 41697 | 2572.33 | 1.40% | 0.00 |
| 2025-06-20 | 6.49 | 6.15 | -0.35 | -5.38% | 6.11 | 6.54 | 120544 | 7558.03 | 4.04% | 0.00 |
| 2025-06-19 | 6.78 | 6.50 | -0.29 | -4.27% | 6.46 | 6.83 | 91131 | 6017.55 | 3.05% | 0.00 |
| 2025-06-18 | 6.87 | 6.79 | -0.09 | -1.31% | 6.68 | 6.87 | 66638 | 4496.49 | 2.23% | 46.00 |
| 2025-06-17 | 6.89 | 6.88 | -0.01 | -0.15% | 6.81 | 6.95 | 55306 | 3807.16 | 1.85% | 0.00 |
| 2025-06-16 | 6.80 | 6.89 | 0.01 | 0.15% | 6.80 | 6.91 | 52251 | 3586.32 | 1.75% | 0.00 |
| 2025-06-13 | 7.12 | 6.88 | -0.24 | -3.37% | 6.79 | 7.13 | 115421 | 7963.30 | 3.87% | 60.00 |
| 2025-06-12 | 7.09 | 7.12 | 0.08 | 1.14% | 7.03 | 7.35 | 132248 | 9488.30 | 4.43% | 3.00 |
| 2025-06-11 | 6.82 | 7.04 | 0.22 | 3.23% | 6.80 | 7.12 | 109227 | 7598.33 | 3.66% | 0.00 |
| 2025-06-10 | 6.79 | 6.82 | 0.07 | 1.04% | 6.65 | 6.84 | 106951 | 7241.35 | 3.58% | 210.00 |
| 2025-06-09 | 6.78 | 6.75 | 0.01 | 0.15% | 6.68 | 6.84 | 84354 | 5690.46 | 2.83% | 0.00 |
| 2025-06-06 | 6.68 | 6.74 | 0.02 | 0.30% | 6.65 | 6.76 | 72528 | 4867.33 | 2.43% | 0.00 |
| 2025-06-05 | 6.60 | 6.72 | 0.09 | 1.36% | 6.60 | 6.80 | 95242 | 6387.87 | 3.19% | 0.00 |
| 2025-06-04 | 6.48 | 6.63 | 0.18 | 2.79% | 6.47 | 6.64 | 85077 | 5602.15 | 2.85% | 0.00 |
| 2025-06-03 | 6.51 | 6.45 | -0.13 | -1.98% | 6.41 | 6.56 | 83009 | 5383.80 | 2.78% | 0.00 |
| 2025-05-30 | 6.62 | 6.58 | -0.06 | -0.90% | 6.52 | 6.74 | 89740 | 5934.30 | 3.01% | 0.00 |
| 2025-05-29 | 6.59 | 6.64 | -0.01 | -0.15% | 6.58 | 6.70 | 107835 | 7165.47 | 3.61% | 0.00 |
| 2025-05-28 | 6.54 | 6.65 | 0.19 | 2.94% | 6.50 | 6.74 | 127782 | 8453.22 | 4.28% | 0.00 |
| 2025-05-27 | 6.38 | 6.46 | 0.05 | 0.78% | 6.36 | 6.51 | 97776 | 6283.32 | 3.28% | 50.00 |
| 2025-05-26 | 6.36 | 6.41 | 0.05 | 0.79% | 6.29 | 6.47 | 98169 | 6258.77 | 3.29% | 0.00 |
深证大盘股票行情在线 K线走势图
