ST泉为(300716)股票行情
ST泉为(300716)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 | 7.21 | 7.24 | -0.04 | -0.55% | 7.21 | 7.43 | 37896 | 2770.09 | 2.37% | 0.00 |
| 2025-07-31 | 7.33 | 7.28 | -0.15 | -2.02% | 7.13 | 7.35 | 39836 | 2894.70 | 2.49% | 0.00 |
| 2025-07-30 | 7.69 | 7.43 | -0.05 | -0.67% | 7.41 | 7.77 | 50369 | 3831.32 | 3.15% | 0.00 |
| 2025-07-29 | 7.78 | 7.48 | -0.30 | -3.86% | 7.41 | 7.78 | 47412 | 3594.40 | 2.96% | 0.00 |
| 2025-07-28 | 7.34 | 7.78 | 0.44 | 5.99% | 7.30 | 7.79 | 51559 | 3873.82 | 3.22% | 19.00 |
| 2025-07-25 | 7.46 | 7.34 | -0.13 | -1.74% | 7.27 | 7.47 | 33610 | 2471.71 | 2.10% | 0.00 |
| 2025-07-24 | 7.55 | 7.47 | -0.09 | -1.19% | 7.44 | 7.69 | 26016 | 1955.41 | 1.63% | 0.00 |
| 2025-07-23 | 7.55 | 7.56 | 0.01 | 0.13% | 7.53 | 7.83 | 27250 | 2093.41 | 1.70% | 0.00 |
| 2025-07-22 | 7.52 | 7.55 | -0.05 | -0.66% | 7.49 | 7.63 | 17758 | 1340.23 | 1.11% | 0.00 |
| 2025-07-21 | 7.75 | 7.60 | -0.08 | -1.04% | 7.59 | 7.75 | 21759 | 1664.65 | 1.36% | 0.00 |
| 2025-07-18 | 7.81 | 7.68 | -0.14 | -1.79% | 7.66 | 7.82 | 22782 | 1759.17 | 1.42% | 0.00 |
| 2025-07-17 | 7.89 | 7.82 | 0.01 | 0.13% | 7.80 | 8.08 | 16760 | 1321.74 | 1.05% | 0.00 |
| 2025-07-16 | 7.93 | 7.81 | -0.12 | -1.51% | 7.61 | 7.99 | 28363 | 2216.97 | 1.77% | 0.00 |
| 2025-07-15 | 7.90 | 7.93 | 0.05 | 0.63% | 7.72 | 8.10 | 31889 | 2511.40 | 1.99% | 0.00 |
| 2025-07-14 | 8.15 | 7.88 | -0.43 | -5.17% | 7.88 | 8.15 | 51194 | 4109.01 | 3.20% | 0.00 |
| 2025-07-11 | 8.20 | 8.31 | 0.08 | 0.97% | 8.12 | 8.65 | 61913 | 5205.82 | 3.87% | 0.00 |
| 2025-07-10 | 7.70 | 8.23 | 0.57 | 7.44% | 7.63 | 8.25 | 69957 | 5606.76 | 4.37% | 0.00 |
| 2025-07-09 | 7.61 | 7.66 | 0.02 | 0.26% | 7.53 | 7.75 | 36380 | 2772.05 | 2.27% | 10.00 |
| 2025-07-08 | 7.23 | 7.64 | 0.43 | 5.96% | 7.18 | 7.69 | 54997 | 4102.78 | 3.44% | 0.00 |
| 2025-07-07 | 7.31 | 7.21 | -0.14 | -1.90% | 7.20 | 7.41 | 30001 | 2178.81 | 1.87% | 0.00 |
| 2025-07-04 | 7.41 | 7.35 | -0.05 | -0.68% | 7.20 | 7.41 | 36141 | 2637.16 | 2.26% | 0.00 |
| 2025-07-03 | 7.52 | 7.40 | -0.05 | -0.67% | 7.38 | 7.72 | 49466 | 3715.21 | 3.09% | 0.00 |
| 2025-07-02 | 7.08 | 7.45 | 0.37 | 5.23% | 7.08 | 7.87 | 80830 | 6064.20 | 5.05% | 0.00 |
| 2025-07-01 | 6.86 | 7.08 | 0.24 | 3.51% | 6.86 | 7.17 | 31195 | 2194.87 | 1.95% | 0.00 |
| 2025-06-30 | 6.65 | 6.84 | 0.20 | 3.01% | 6.65 | 6.94 | 25099 | 1707.51 | 1.57% | 0.00 |
| 2025-06-27 | 6.66 | 6.64 | -0.01 | -0.15% | 6.62 | 6.73 | 17639 | 1177.21 | 1.10% | 0.00 |
| 2025-06-26 | 6.70 | 6.65 | -0.03 | -0.45% | 6.64 | 6.78 | 20048 | 1343.22 | 1.25% | 0.00 |
| 2025-06-25 | 6.73 | 6.68 | -0.04 | -0.60% | 6.66 | 6.75 | 15943 | 1066.66 | 1.00% | 0.00 |
| 2025-06-24 | 6.56 | 6.72 | 0.16 | 2.44% | 6.55 | 6.77 | 15579 | 1042.34 | 0.97% | 0.00 |
| 2025-06-23 | 6.40 | 6.56 | 0.09 | 1.39% | 6.34 | 6.61 | 17865 | 1160.08 | 1.12% | 0.00 |
| 2025-06-20 | 6.74 | 6.47 | -0.30 | -4.43% | 6.45 | 6.85 | 30317 | 1994.36 | 1.89% | 0.00 |
| 2025-06-19 | 6.88 | 6.77 | -0.16 | -2.31% | 6.73 | 7.06 | 18490 | 1274.68 | 1.16% | 0.00 |
| 2025-06-18 | 6.97 | 6.93 | -0.11 | -1.56% | 6.86 | 7.07 | 18693 | 1298.37 | 1.17% | 0.00 |
| 2025-06-17 | 7.15 | 7.04 | -0.01 | -0.14% | 6.98 | 7.27 | 19339 | 1374.43 | 1.21% | 0.00 |
| 2025-06-16 | 7.03 | 7.05 | -0.02 | -0.28% | 7.03 | 7.12 | 15560 | 1098.79 | 0.97% | 0.00 |
| 2025-06-13 | 7.19 | 7.07 | -0.21 | -2.88% | 7.06 | 7.28 | 20146 | 1440.98 | 1.26% | 0.00 |
| 2025-06-12 | 7.35 | 7.28 | -0.07 | -0.95% | 7.22 | 7.41 | 24580 | 1794.95 | 1.54% | 0.00 |
| 2025-06-11 | 6.95 | 7.35 | 0.38 | 5.45% | 6.94 | 7.37 | 37540 | 2698.97 | 2.35% | 0.00 |
| 2025-06-10 | 7.11 | 6.97 | -0.12 | -1.69% | 6.83 | 7.13 | 28101 | 1970.13 | 1.76% | 0.00 |
| 2025-06-09 | 7.08 | 7.09 | 0.01 | 0.14% | 7.04 | 7.14 | 19328 | 1371.24 | 1.21% | 0.00 |
| 2025-06-06 | 7.10 | 7.08 | 0.00 | 0.00% | 7.03 | 7.15 | 18918 | 1343.04 | 1.18% | 0.00 |
| 2025-06-05 | 7.30 | 7.08 | -0.27 | -3.67% | 7.05 | 7.35 | 38333 | 2739.43 | 2.40% | 0.00 |
| 2025-06-04 | 7.31 | 7.35 | 0.13 | 1.80% | 7.23 | 7.40 | 20152 | 1476.70 | 1.26% | 0.00 |
| 2025-06-03 | 7.22 | 7.22 | -0.08 | -1.10% | 7.22 | 7.41 | 16450 | 1198.96 | 1.03% | 0.00 |
| 2025-05-30 | 7.41 | 7.30 | -0.17 | -2.28% | 7.20 | 7.45 | 30861 | 2251.07 | 1.93% | 0.00 |
| 2025-05-29 | 7.35 | 7.47 | 0.06 | 0.81% | 7.35 | 7.69 | 31944 | 2408.56 | 2.00% | 0.00 |
| 2025-05-28 | 7.38 | 7.41 | 0.15 | 2.07% | 7.30 | 7.70 | 45116 | 3367.49 | 2.82% | 0.00 |
| 2025-05-27 | 7.27 | 7.26 | 0.01 | 0.14% | 7.18 | 7.43 | 27490 | 1998.40 | 1.72% | 0.00 |
| 2025-05-26 | 7.25 | 7.25 | -0.01 | -0.14% | 7.00 | 7.30 | 42999 | 3073.00 | 2.69% | 0.00 |
| 2025-05-23 | 7.55 | 7.26 | -0.25 | -3.33% | 7.18 | 7.62 | 40203 | 2962.81 | 2.51% | 0.00 |
| 2025-05-22 | 7.77 | 7.51 | -0.38 | -4.82% | 7.41 | 7.98 | 54380 | 4161.91 | 3.40% | 36.00 |
| 2025-05-21 | 7.76 | 7.89 | -0.01 | -0.13% | 7.76 | 8.07 | 35514 | 2821.67 | 2.22% | 0.00 |
| 2025-05-20 | 7.55 | 7.90 | 0.35 | 4.64% | 7.37 | 8.14 | 76216 | 5990.93 | 4.76% | 29.00 |
| 2025-05-19 | 6.98 | 7.55 | 0.60 | 8.63% | 6.98 | 7.55 | 47582 | 3475.33 | 2.97% | 0.00 |
| 2025-05-16 | 6.84 | 6.95 | 0.12 | 1.76% | 6.80 | 6.98 | 31826 | 2192.12 | 1.99% | 0.00 |
| 2025-05-15 | 6.70 | 6.83 | 0.16 | 2.40% | 6.70 | 7.00 | 58217 | 3980.96 | 3.64% | 0.00 |
| 2025-05-14 | 6.94 | 6.67 | -0.27 | -3.89% | 6.50 | 6.94 | 78011 | 5230.41 | 4.88% | 0.00 |
| 2025-05-13 | 6.95 | 6.94 | 0.11 | 1.61% | 6.75 | 7.16 | 71247 | 4953.70 | 4.45% | 0.00 |
| 2025-05-12 | 6.68 | 6.83 | 0.19 | 2.86% | 6.56 | 6.92 | 61626 | 4166.22 | 3.85% | 0.00 |
| 2025-05-09 | 6.60 | 6.64 | 0.01 | 0.15% | 6.41 | 7.00 | 97156 | 6492.34 | 6.07% | 68.00 |
| 2025-05-08 | 6.20 | 6.63 | 0.45 | 7.28% | 6.17 | 6.89 | 91899 | 6012.47 | 5.74% | 0.00 |
| 2025-05-07 | 6.08 | 6.18 | 0.10 | 1.64% | 6.05 | 6.33 | 82145 | 5070.69 | 5.13% | 0.00 |
| 2025-05-06 | 5.71 | 6.08 | 0.42 | 7.42% | 5.56 | 6.08 | 108369 | 6291.45 | 6.77% | 0.00 |
| 2025-04-30 | 5.50 | 5.66 | 0.09 | 1.62% | 5.41 | 5.90 | 169257 | 9453.96 | 10.58% | 15.00 |
| 2025-04-28 | 5.55 | 5.57 | -1.37 | -19.74% | 5.55 | 6.14 | 259487 | 14849.49 | 16.22% | 0.00 |
| 2025-04-25 | 6.94 | 6.94 | -1.73 | -19.95% | 6.94 | 6.94 | 26142 | 1814.25 | 1.63% | 0.00 |
| 2025-04-24 | 9.61 | 8.67 | -1.03 | -10.62% | 8.50 | 9.78 | 121142 | 10788.06 | 7.57% | 34.00 |
| 2025-04-23 | 9.80 | 9.70 | -0.03 | -0.31% | 9.37 | 9.89 | 58034 | 5595.67 | 3.63% | 0.00 |
| 2025-04-22 | 9.86 | 9.73 | -0.22 | -2.21% | 9.72 | 10.05 | 32559 | 3192.69 | 2.03% | 0.00 |
| 2025-04-21 | 9.93 | 9.95 | 0.02 | 0.20% | 9.80 | 10.00 | 30304 | 2995.98 | 1.89% | 210.00 |
| 2025-04-18 | 10.03 | 9.93 | -0.10 | -1.00% | 9.77 | 10.20 | 26299 | 2614.35 | 1.64% | 0.00 |
| 2025-04-17 | 10.00 | 10.03 | -0.05 | -0.50% | 9.92 | 10.24 | 25122 | 2541.88 | 1.57% | 0.00 |
| 2025-04-16 | 10.62 | 10.08 | -0.38 | -3.63% | 9.96 | 10.66 | 41677 | 4247.36 | 2.60% | 32.00 |
| 2025-04-15 | 10.66 | 10.46 | -0.11 | -1.04% | 10.33 | 11.18 | 69582 | 7406.21 | 4.35% | 69.00 |
| 2025-04-14 | 9.63 | 10.57 | 1.08 | 11.38% | 9.63 | 10.69 | 79534 | 8185.26 | 4.97% | 75.00 |
| 2025-04-11 | 9.62 | 9.49 | -0.10 | -1.04% | 9.33 | 9.75 | 29433 | 2815.53 | 1.84% | 0.00 |
| 2025-04-10 | 9.48 | 9.59 | 0.43 | 4.69% | 9.29 | 9.80 | 48808 | 4716.64 | 3.05% | 107.00 |
| 2025-04-09 | 8.80 | 9.16 | 0.19 | 2.12% | 8.29 | 9.28 | 50292 | 4442.65 | 3.14% | 0.00 |
| 2025-04-08 | 8.33 | 8.97 | 0.56 | 6.66% | 8.20 | 9.03 | 49754 | 4390.02 | 3.11% | 0.00 |
| 2025-04-07 | 10.09 | 8.41 | -2.10 | -19.98% | 8.41 | 10.09 | 49736 | 4457.60 | 3.11% | 0.00 |
深证大盘股票行情在线 K线走势图
