ST尔雅(600107)股票行情
ST尔雅(600107)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 | 4.18 | 4.13 | -0.13 | -3.05% | 4.11 | 4.23 | 38354 | 1599.90 | 1.07% |
| 2025-07-31 | 4.35 | 4.26 | -0.09 | -2.07% | 4.21 | 4.38 | 40971 | 1755.49 | 1.14% |
| 2025-07-30 | 4.30 | 4.35 | 0.01 | 0.23% | 4.30 | 4.40 | 24498 | 1066.46 | 0.68% |
| 2025-07-29 | 4.35 | 4.34 | -0.01 | -0.23% | 4.31 | 4.39 | 28802 | 1249.10 | 0.80% |
| 2025-07-28 | 4.43 | 4.35 | -0.08 | -1.81% | 4.32 | 4.45 | 49458 | 2157.66 | 1.37% |
| 2025-07-25 | 4.37 | 4.43 | 0.05 | 1.14% | 4.34 | 4.45 | 38995 | 1712.21 | 1.08% |
| 2025-07-24 | 4.38 | 4.38 | 0.00 | 0.00% | 4.31 | 4.42 | 38950 | 1702.87 | 1.08% |
| 2025-07-23 | 4.39 | 4.38 | 0.00 | 0.00% | 4.33 | 4.43 | 34853 | 1525.47 | 0.97% |
| 2025-07-22 | 4.33 | 4.38 | -0.01 | -0.23% | 4.31 | 4.44 | 39961 | 1747.96 | 1.11% |
| 2025-07-21 | 4.49 | 4.39 | -0.09 | -2.01% | 4.33 | 4.49 | 57739 | 2531.65 | 1.60% |
| 2025-07-18 | 4.36 | 4.48 | 0.07 | 1.59% | 4.36 | 4.48 | 40916 | 1810.97 | 1.14% |
| 2025-07-17 | 4.45 | 4.41 | -0.05 | -1.12% | 4.33 | 4.51 | 59921 | 2656.03 | 1.66% |
| 2025-07-16 | 4.34 | 4.46 | 0.12 | 2.76% | 4.32 | 4.49 | 69714 | 3076.07 | 1.94% |
| 2025-07-15 | 4.30 | 4.34 | 0.01 | 0.23% | 4.27 | 4.50 | 125501 | 5466.97 | 3.49% |
| 2025-07-14 | 4.04 | 4.33 | 0.21 | 5.10% | 4.04 | 4.33 | 131597 | 5656.41 | 3.66% |
| 2025-07-11 | 3.96 | 4.12 | 0.14 | 3.52% | 3.96 | 4.16 | 81377 | 3330.96 | 2.26% |
| 2025-07-10 | 3.95 | 3.98 | 0.03 | 0.76% | 3.93 | 4.03 | 45807 | 1827.63 | 1.27% |
| 2025-07-09 | 3.87 | 3.95 | 0.06 | 1.54% | 3.87 | 3.96 | 38360 | 1507.96 | 1.07% |
| 2025-07-08 | 3.87 | 3.89 | 0.02 | 0.52% | 3.87 | 3.97 | 26139 | 1019.90 | 0.73% |
| 2025-07-07 | 3.86 | 3.87 | 0.00 | 0.00% | 3.79 | 3.90 | 28388 | 1094.06 | 0.79% |
| 2025-07-04 | 3.90 | 3.87 | -0.04 | -1.02% | 3.86 | 3.97 | 25458 | 991.91 | 0.71% |
| 2025-07-03 | 3.91 | 3.91 | 0.01 | 0.26% | 3.88 | 3.97 | 31269 | 1221.89 | 0.87% |
| 2025-07-02 | 3.93 | 3.90 | 0.00 | 0.00% | 3.87 | 3.95 | 29343 | 1145.15 | 0.82% |
| 2025-07-01 | 3.87 | 3.90 | 0.02 | 0.52% | 3.83 | 3.97 | 40150 | 1561.70 | 1.12% |
| 2025-06-30 | 3.81 | 3.88 | 0.07 | 1.84% | 3.81 | 3.99 | 71858 | 2793.80 | 2.00% |
| 2025-06-27 | 3.89 | 3.81 | -0.09 | -2.31% | 3.78 | 3.89 | 88909 | 3397.60 | 2.47% |
| 2025-06-26 | 3.71 | 3.90 | 0.19 | 5.12% | 3.67 | 3.90 | 99210 | 3741.94 | 2.76% |
| 2025-06-25 | 3.70 | 3.71 | 0.01 | 0.27% | 3.67 | 3.72 | 61714 | 2278.70 | 1.71% |
| 2025-06-24 | 3.66 | 3.70 | 0.04 | 1.09% | 3.66 | 3.73 | 36649 | 1356.23 | 1.02% |
| 2025-06-23 | 3.58 | 3.66 | 0.07 | 1.95% | 3.53 | 3.66 | 20963 | 757.84 | 0.58% |
| 2025-06-20 | 3.61 | 3.59 | -0.04 | -1.10% | 3.58 | 3.65 | 36718 | 1324.13 | 1.02% |
| 2025-06-19 | 3.69 | 3.63 | -0.06 | -1.63% | 3.59 | 3.73 | 42042 | 1536.05 | 1.17% |
| 2025-06-18 | 3.73 | 3.69 | -0.06 | -1.60% | 3.66 | 3.75 | 41756 | 1539.45 | 1.16% |
| 2025-06-17 | 3.74 | 3.75 | 0.00 | 0.00% | 3.73 | 3.84 | 54217 | 2049.76 | 1.51% |
| 2025-06-16 | 3.78 | 3.75 | -0.03 | -0.79% | 3.65 | 3.79 | 70342 | 2616.18 | 1.95% |
| 2025-06-13 | 3.89 | 3.78 | -0.14 | -3.57% | 3.72 | 3.91 | 84701 | 3203.23 | 2.35% |
| 2025-06-12 | 4.13 | 3.92 | -0.21 | -5.08% | 3.92 | 4.13 | 103255 | 4142.91 | 2.87% |
| 2025-06-11 | 4.10 | 4.13 | 0.02 | 0.49% | 4.07 | 4.16 | 47991 | 1980.13 | 1.33% |
| 2025-06-10 | 4.14 | 4.11 | 0.00 | 0.00% | 4.01 | 4.14 | 60011 | 2441.37 | 1.67% |
| 2025-06-09 | 4.18 | 4.11 | -0.06 | -1.44% | 4.06 | 4.25 | 74920 | 3098.88 | 2.08% |
| 2025-06-06 | 4.14 | 4.17 | 0.06 | 1.46% | 4.07 | 4.24 | 76217 | 3160.15 | 2.12% |
| 2025-06-05 | 4.10 | 4.11 | 0.05 | 1.23% | 4.06 | 4.21 | 56405 | 2333.35 | 1.57% |
| 2025-06-04 | 3.93 | 4.06 | 0.12 | 3.05% | 3.90 | 4.10 | 52059 | 2096.72 | 1.45% |
| 2025-06-03 | 3.99 | 3.94 | -0.06 | -1.50% | 3.89 | 4.00 | 58272 | 2289.46 | 1.62% |
| 2025-05-30 | 4.08 | 4.00 | -0.10 | -2.44% | 3.98 | 4.12 | 52941 | 2140.23 | 1.47% |
| 2025-05-29 | 3.95 | 4.10 | 0.10 | 2.50% | 3.95 | 4.12 | 79703 | 3241.76 | 2.21% |
| 2025-05-28 | 4.02 | 4.00 | 0.00 | 0.00% | 3.93 | 4.12 | 71295 | 2858.09 | 1.98% |
| 2025-05-27 | 3.95 | 4.00 | 0.06 | 1.52% | 3.87 | 4.06 | 64391 | 2561.93 | 1.79% |
| 2025-05-26 | 3.92 | 3.94 | -0.03 | -0.76% | 3.85 | 4.00 | 49761 | 1958.22 | 1.38% |
| 2025-05-23 | 4.08 | 3.97 | -0.10 | -2.46% | 3.93 | 4.11 | 123479 | 4943.52 | 3.43% |
| 2025-05-22 | 4.08 | 4.07 | 0.10 | 2.52% | 3.99 | 4.17 | 180407 | 7426.75 | 5.01% |
| 2025-05-21 | 3.79 | 3.97 | 0.19 | 5.03% | 3.76 | 3.97 | 107777 | 4202.83 | 2.99% |
| 2025-05-20 | 3.58 | 3.78 | 0.18 | 5.00% | 3.58 | 3.78 | 118154 | 4431.14 | 3.28% |
| 2025-05-19 | 3.56 | 3.60 | 0.11 | 3.15% | 3.53 | 3.62 | 80776 | 2900.23 | 2.24% |
| 2025-05-16 | 3.55 | 3.49 | -0.09 | -2.51% | 3.49 | 3.65 | 87204 | 3088.06 | 2.42% |
| 2025-05-15 | 3.46 | 3.58 | 0.11 | 3.17% | 3.44 | 3.63 | 98911 | 3522.40 | 2.75% |
| 2025-05-14 | 3.48 | 3.47 | -0.01 | -0.29% | 3.40 | 3.55 | 96852 | 3344.94 | 2.69% |
| 2025-05-13 | 3.55 | 3.48 | -0.07 | -1.97% | 3.45 | 3.68 | 154327 | 5518.00 | 4.29% |
| 2025-05-12 | 3.57 | 3.55 | 0.01 | 0.28% | 3.42 | 3.58 | 165380 | 5778.91 | 4.59% |
| 2025-05-09 | 3.38 | 3.54 | 0.17 | 5.04% | 3.37 | 3.54 | 196755 | 6885.22 | 5.47% |
| 2025-05-08 | 3.25 | 3.37 | 0.04 | 1.20% | 3.23 | 3.40 | 157853 | 5234.98 | 4.38% |
| 2025-05-07 | 3.22 | 3.33 | -0.06 | -1.77% | 3.22 | 3.41 | 372077 | 12060.68 | 10.34% |
| 2025-05-06 | 3.39 | 3.39 | -0.18 | -5.04% | 3.39 | 3.39 | 10391 | 352.25 | 0.29% |
| 2025-04-29 | 3.83 | 3.57 | -0.34 | -8.70% | 3.52 | 3.83 | 279756 | 10090.34 | 7.77% |
| 2025-04-28 | 4.15 | 3.91 | -0.22 | -5.33% | 3.90 | 4.15 | 126041 | 5050.76 | 3.50% |
| 2025-04-25 | 4.20 | 4.13 | -0.01 | -0.24% | 4.09 | 4.20 | 87597 | 3629.06 | 2.43% |
| 2025-04-24 | 4.24 | 4.14 | -0.09 | -2.13% | 4.13 | 4.27 | 132327 | 5527.09 | 3.68% |
| 2025-04-23 | 4.18 | 4.23 | -0.10 | -2.31% | 4.18 | 4.44 | 203413 | 8740.17 | 5.65% |
| 2025-04-22 | 3.83 | 4.33 | 0.22 | 5.35% | 3.83 | 4.45 | 377614 | 15756.71 | 10.49% |
| 2025-04-21 | 4.11 | 4.11 | -0.46 | -10.07% | 4.11 | 4.11 | 43914 | 1804.87 | 1.22% |
| 2025-04-18 | 4.85 | 4.57 | -0.24 | -4.99% | 4.56 | 4.86 | 113427 | 5289.41 | 3.15% |
| 2025-04-17 | 4.80 | 4.81 | 0.01 | 0.21% | 4.69 | 4.92 | 122960 | 5925.39 | 3.42% |
| 2025-04-16 | 4.98 | 4.80 | -0.20 | -4.00% | 4.72 | 5.12 | 162597 | 7889.15 | 4.52% |
| 2025-04-15 | 4.96 | 5.00 | 0.13 | 2.67% | 4.81 | 5.07 | 232286 | 11527.15 | 6.45% |
| 2025-04-14 | 4.52 | 4.87 | 0.44 | 9.93% | 4.49 | 4.87 | 111746 | 5299.65 | 3.10% |
| 2025-04-11 | 4.37 | 4.43 | -0.03 | -0.67% | 4.37 | 4.60 | 138497 | 6219.11 | 3.85% |
| 2025-04-10 | 4.46 | 4.46 | 0.11 | 2.53% | 4.39 | 4.63 | 134987 | 6088.80 | 3.75% |
| 2025-04-09 | 4.29 | 4.35 | 0.01 | 0.23% | 3.91 | 4.42 | 165010 | 6847.17 | 4.58% |
| 2025-04-08 | 4.75 | 4.34 | -0.39 | -8.25% | 4.26 | 4.79 | 198373 | 8703.43 | 5.51% |
| 2025-04-07 | 5.00 | 4.73 | -0.52 | -9.90% | 4.73 | 5.00 | 76389 | 3670.15 | 2.12% |
上证大盘股票行情在线 K线走势图
