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 |
|---|
| 2025-04-30 | 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 |
| 2025-04-03 | 10.35 | 10.51 | 0.10 | 0.96% | 10.20 | 10.52 | 24518 | 2543.46 | 1.53% | 0.00 |
| 2025-04-02 | 10.60 | 10.41 | -0.21 | -1.98% | 10.34 | 10.66 | 20044 | 2103.93 | 1.25% | 0.00 |
| 2025-04-01 | 10.49 | 10.62 | 0.14 | 1.34% | 10.49 | 10.76 | 27461 | 2920.75 | 1.72% | 0.00 |
| 2025-03-31 | 10.44 | 10.48 | -0.06 | -0.57% | 10.18 | 10.65 | 30946 | 3221.30 | 1.93% | 0.00 |
| 2025-03-28 | 11.02 | 10.54 | -0.46 | -4.18% | 10.53 | 11.17 | 36443 | 3913.07 | 2.28% | 0.00 |
| 2025-03-27 | 11.09 | 11.00 | -0.07 | -0.63% | 10.68 | 11.20 | 68034 | 7432.51 | 4.25% | 0.00 |
| 2025-03-26 | 10.21 | 11.07 | 0.80 | 7.79% | 10.19 | 11.85 | 96797 | 10883.50 | 6.05% | 0.00 |
| 2025-03-25 | 10.35 | 10.27 | -0.05 | -0.48% | 10.13 | 10.47 | 24942 | 2571.40 | 1.56% | 0.00 |
| 2025-03-24 | 10.72 | 10.32 | -0.43 | -4.00% | 10.09 | 10.81 | 38296 | 3986.20 | 2.39% | 0.00 |
| 2025-03-21 | 11.13 | 10.75 | -0.45 | -4.02% | 10.74 | 11.18 | 41297 | 4499.57 | 2.58% | 0.00 |
| 2025-03-20 | 11.36 | 11.20 | -0.22 | -1.93% | 11.15 | 11.41 | 41093 | 4617.43 | 2.57% | 0.00 |
| 2025-03-19 | 11.48 | 11.42 | 0.02 | 0.18% | 11.32 | 11.77 | 58606 | 6759.24 | 3.66% | 0.00 |
| 2025-03-18 | 11.42 | 11.40 | -0.02 | -0.18% | 11.26 | 11.53 | 30846 | 3509.55 | 1.93% | 0.00 |
| 2025-03-17 | 11.29 | 11.42 | 0.21 | 1.87% | 11.22 | 11.76 | 51036 | 5839.16 | 3.19% | 0.00 |
| 2025-03-14 | 10.91 | 11.21 | 0.25 | 2.28% | 10.85 | 11.38 | 38921 | 4334.50 | 2.43% | 0.00 |
| 2025-03-13 | 11.14 | 10.96 | -0.17 | -1.53% | 10.80 | 11.16 | 37136 | 4066.08 | 2.32% | 0.00 |
| 2025-03-12 | 11.44 | 11.13 | -0.28 | -2.45% | 11.10 | 11.44 | 39499 | 4411.06 | 2.47% | 0.00 |
| 2025-03-11 | 11.45 | 11.41 | -0.09 | -0.78% | 11.15 | 11.45 | 30108 | 3403.03 | 1.88% | 0.00 |
| 2025-03-10 | 11.31 | 11.50 | 0.20 | 1.77% | 11.31 | 11.77 | 38054 | 4394.38 | 2.38% | 0.00 |
| 2025-03-07 | 11.62 | 11.30 | -0.26 | -2.25% | 11.28 | 11.68 | 35812 | 4078.43 | 2.24% | 0.00 |
| 2025-03-06 | 11.61 | 11.56 | 0.01 | 0.09% | 11.44 | 11.69 | 36402 | 4217.81 | 2.27% | 0.00 |
| 2025-03-05 | 11.85 | 11.55 | -0.22 | -1.87% | 11.33 | 11.85 | 37292 | 4279.06 | 2.33% | 0.00 |
| 2025-03-04 | 11.91 | 11.77 | -0.16 | -1.34% | 11.53 | 11.93 | 42864 | 5024.90 | 2.68% | 0.00 |
| 2025-03-03 | 11.48 | 11.93 | 0.61 | 5.39% | 11.48 | 11.97 | 63224 | 7456.40 | 3.95% | 7.00 |
| 2025-02-28 | 11.94 | 11.32 | -0.61 | -5.11% | 11.32 | 12.00 | 36163 | 4221.88 | 2.26% | 0.00 |
| 2025-02-27 | 12.19 | 11.93 | -0.24 | -1.97% | 11.67 | 12.19 | 50415 | 5992.73 | 3.15% | 0.00 |
| 2025-02-26 | 11.87 | 12.17 | 0.30 | 2.53% | 11.85 | 12.28 | 59716 | 7205.77 | 3.73% | 0.00 |
| 2025-02-25 | 11.72 | 11.87 | -0.06 | -0.50% | 11.72 | 12.05 | 31890 | 3798.12 | 1.99% | 0.00 |
| 2025-02-24 | 11.95 | 11.93 | -0.06 | -0.50% | 11.66 | 12.08 | 37433 | 4442.41 | 2.34% | 0.00 |
| 2025-02-21 | 12.24 | 11.99 | -0.20 | -1.64% | 11.74 | 12.28 | 48560 | 5802.62 | 3.03% | 0.00 |
| 2025-02-20 | 11.96 | 12.19 | 0.39 | 3.31% | 11.80 | 12.28 | 53340 | 6467.01 | 3.33% | 0.00 |
| 2025-02-19 | 11.60 | 11.80 | 0.23 | 1.99% | 11.50 | 11.90 | 31140 | 3655.80 | 1.95% | 0.00 |
| 2025-02-18 | 11.98 | 11.57 | -0.47 | -3.90% | 11.51 | 12.09 | 34050 | 4027.13 | 2.13% | 0.00 |
| 2025-02-17 | 12.15 | 12.04 | 0.14 | 1.18% | 11.92 | 12.18 | 29459 | 3546.85 | 1.84% | 0.00 |
| 2025-02-14 | 11.85 | 11.90 | 0.00 | 0.00% | 11.80 | 12.07 | 26811 | 3193.03 | 1.68% | 0.00 |
| 2025-02-13 | 12.22 | 11.90 | -0.35 | -2.86% | 11.88 | 12.26 | 39869 | 4794.69 | 2.49% | 0.00 |
| 2025-02-12 | 12.08 | 12.25 | 0.09 | 0.74% | 12.01 | 12.28 | 37922 | 4607.76 | 2.37% | 30.00 |
| 2025-02-11 | 12.26 | 12.16 | 0.03 | 0.25% | 11.87 | 12.30 | 36536 | 4398.84 | 2.28% | 0.00 |
| 2025-02-10 | 12.24 | 12.13 | -0.10 | -0.82% | 11.95 | 12.37 | 48764 | 5891.80 | 3.05% | 0.00 |
| 2025-02-07 | 12.08 | 12.23 | 0.16 | 1.33% | 11.95 | 12.75 | 70514 | 8719.19 | 4.41% | 0.00 |
| 2025-02-06 | 11.98 | 12.07 | 0.26 | 2.20% | 11.48 | 12.24 | 71398 | 8520.25 | 4.46% | 0.00 |
| 2025-02-05 | 11.15 | 11.81 | 0.93 | 8.55% | 11.11 | 12.52 | 99257 | 11752.70 | 6.20% | 2.00 |
| 2025-01-27 | 11.67 | 10.88 | -0.80 | -6.85% | 10.70 | 11.90 | 43330 | 4877.46 | 2.71% | 0.00 |
| 2025-01-24 | 11.45 | 11.68 | 0.22 | 1.92% | 11.32 | 11.91 | 47572 | 5532.65 | 2.97% | 0.00 |
| 2025-01-23 | 11.16 | 11.46 | 0.40 | 3.62% | 11.12 | 11.92 | 53185 | 6168.25 | 3.32% | 0.00 |
| 2025-01-22 | 11.26 | 11.06 | -0.20 | -1.78% | 10.99 | 11.28 | 22934 | 2543.00 | 1.43% | 0.00 |
| 2025-01-21 | 11.59 | 11.26 | -0.32 | -2.76% | 11.14 | 11.76 | 23936 | 2713.76 | 1.50% | 0.00 |
| 2025-01-20 | 11.56 | 11.58 | 0.17 | 1.49% | 11.26 | 11.70 | 28697 | 3319.18 | 1.79% | 0.00 |
| 2025-01-17 | 11.71 | 11.41 | -0.30 | -2.56% | 11.33 | 11.74 | 26434 | 3024.82 | 1.65% | 0.00 |
| 2025-01-16 | 11.75 | 11.71 | 0.07 | 0.60% | 11.64 | 12.00 | 34883 | 4112.55 | 2.18% | 20.00 |
| 2025-01-15 | 11.71 | 11.64 | -0.02 | -0.17% | 11.48 | 11.98 | 44477 | 5220.60 | 2.78% | 0.00 |
| 2025-01-14 | 11.39 | 11.66 | 0.43 | 3.83% | 11.14 | 11.70 | 38642 | 4458.89 | 2.41% | 3.00 |
| 2025-01-13 | 11.03 | 11.23 | 0.08 | 0.72% | 10.55 | 11.32 | 37873 | 4183.66 | 2.37% | 0.00 |
| 2025-01-10 | 11.88 | 11.15 | -0.63 | -5.35% | 11.09 | 12.05 | 59436 | 6881.50 | 3.71% | 0.00 |
| 2025-01-09 | 11.07 | 11.78 | 0.87 | 7.97% | 11.05 | 12.09 | 69742 | 8065.01 | 4.36% | 0.00 |
| 2025-01-08 | 11.09 | 10.91 | -0.02 | -0.18% | 10.55 | 11.18 | 45300 | 4930.99 | 2.83% | 0.00 |
| 2025-01-07 | 10.74 | 10.93 | 0.38 | 3.60% | 10.61 | 11.00 | 37270 | 4040.21 | 2.33% | 0.00 |
| 2025-01-06 | 10.85 | 10.55 | -0.35 | -3.21% | 10.06 | 10.92 | 53466 | 5646.51 | 3.34% | 0.00 |
| 2025-01-03 | 11.96 | 10.90 | -1.03 | -8.63% | 10.83 | 12.15 | 73058 | 8192.03 | 4.57% | 0.00 |
| 2025-01-02 | 12.36 | 11.93 | -0.43 | -3.48% | 11.71 | 12.79 | 50517 | 6139.25 | 3.16% | 0.00 |
| 2024-12-31 | 12.20 | 12.36 | 0.27 | 2.23% | 12.05 | 12.73 | 63756 | 7879.78 | 3.98% | 0.00 |
| 2024-12-30 | 12.83 | 12.09 | -0.65 | -5.10% | 11.96 | 12.87 | 56223 | 6843.85 | 3.51% | 0.00 |
| 2024-12-27 | 12.50 | 12.74 | 0.32 | 2.58% | 12.46 | 13.16 | 40075 | 5152.72 | 2.50% | 0.00 |
深证大盘股票行情在线 K线走势图
