ST阳光(600220)股票行情
ST阳光(600220)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 |
|---|
| 2024-06-13 | 0.37 | 0.37 | -0.02 | -5.13% | 0.37 | 0.37 | 33435 | 123.71 | 0.19% |
| 2024-06-12 | 0.39 | 0.39 | -0.02 | -4.88% | 0.39 | 0.39 | 11551 | 45.05 | 0.06% |
| 2024-06-11 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 4726 | 19.38 | 0.03% |
| 2024-06-07 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 3676 | 15.81 | 0.02% |
| 2024-06-06 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 2962 | 13.33 | 0.02% |
| 2024-06-05 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 6745 | 31.70 | 0.04% |
| 2024-06-04 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 2209 | 10.82 | 0.01% |
| 2024-06-03 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 2382 | 12.39 | 0.01% |
| 2024-05-31 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 4455 | 24.50 | 0.02% |
| 2024-05-30 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 8339 | 48.37 | 0.05% |
| 2024-05-29 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 14286 | 87.14 | 0.08% |
| 2024-05-28 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 9585 | 61.34 | 0.05% |
| 2024-05-27 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 60568 | 405.81 | 0.34% |
| 2024-05-24 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 48635 | 340.45 | 0.27% |
| 2024-05-23 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 28616 | 211.76 | 0.16% |
| 2024-05-22 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 34135 | 266.25 | 0.19% |
| 2024-05-21 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 23723 | 194.53 | 0.13% |
| 2024-05-20 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.86 | 20340 | 174.92 | 0.11% |
| 2024-05-17 | 0.91 | 0.91 | -0.05 | -5.21% | 0.91 | 0.91 | 36928 | 336.04 | 0.21% |
| 2024-05-16 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 28092 | 269.68 | 0.16% |
| 2024-05-15 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.01 | 41422 | 418.36 | 0.23% |
| 2024-05-14 | 1.06 | 1.06 | -0.06 | -5.36% | 1.06 | 1.06 | 25382 | 269.05 | 0.14% |
| 2024-05-13 | 1.12 | 1.12 | -0.06 | -5.08% | 1.12 | 1.12 | 4106 | 45.99 | 0.02% |
| 2024-05-10 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 13036 | 153.82 | 0.07% |
| 2024-05-09 | 1.24 | 1.24 | -0.07 | -5.34% | 1.24 | 1.24 | 16559 | 205.33 | 0.09% |
| 2024-05-08 | 1.31 | 1.31 | -0.07 | -5.07% | 1.31 | 1.31 | 9895 | 129.62 | 0.06% |
| 2024-05-07 | 1.38 | 1.38 | -0.07 | -4.83% | 1.38 | 1.38 | 3190 | 44.02 | 0.02% |
| 2024-05-06 | 1.45 | 1.45 | -0.08 | -5.23% | 1.45 | 1.45 | 4980 | 72.21 | 0.03% |
| 2024-04-29 | 1.46 | 1.53 | 0.04 | 2.68% | 1.41 | 1.53 | 382154 | 5675.97 | 2.14% |
| 2024-04-26 | 1.50 | 1.49 | -0.10 | -6.29% | 1.43 | 1.51 | 525154 | 7670.28 | 2.94% |
| 2024-04-25 | 1.60 | 1.59 | 0.00 | 0.00% | 1.58 | 1.61 | 95632 | 1525.79 | 0.54% |
| 2024-04-24 | 1.58 | 1.59 | 0.00 | 0.00% | 1.57 | 1.60 | 69892 | 1109.55 | 0.39% |
| 2024-04-23 | 1.58 | 1.59 | 0.02 | 1.27% | 1.57 | 1.60 | 80050 | 1271.10 | 0.45% |
| 2024-04-22 | 1.59 | 1.57 | -0.03 | -1.88% | 1.56 | 1.61 | 72212 | 1143.03 | 0.40% |
| 2024-04-19 | 1.61 | 1.60 | -0.01 | -0.62% | 1.58 | 1.63 | 95969 | 1538.32 | 0.54% |
| 2024-04-18 | 1.63 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 91798 | 1481.61 | 0.51% |
| 2024-04-17 | 1.55 | 1.63 | 0.10 | 6.54% | 1.54 | 1.63 | 140903 | 2271.57 | 0.79% |
| 2024-04-16 | 1.67 | 1.53 | -0.15 | -8.93% | 1.51 | 1.67 | 228108 | 3599.94 | 1.28% |
| 2024-04-15 | 1.74 | 1.68 | -0.07 | -4.00% | 1.65 | 1.75 | 173710 | 2940.43 | 0.97% |
| 2024-04-12 | 1.77 | 1.75 | -0.01 | -0.57% | 1.74 | 1.78 | 69389 | 1219.00 | 0.39% |
| 2024-04-11 | 1.75 | 1.76 | 0.01 | 0.57% | 1.73 | 1.79 | 92321 | 1631.44 | 0.52% |
| 2024-04-10 | 1.78 | 1.75 | -0.04 | -2.23% | 1.75 | 1.79 | 97875 | 1727.19 | 0.55% |
| 2024-04-09 | 1.75 | 1.79 | 0.03 | 1.70% | 1.75 | 1.80 | 70609 | 1254.46 | 0.40% |
| 2024-04-08 | 1.80 | 1.76 | -0.05 | -2.76% | 1.75 | 1.81 | 125254 | 2228.45 | 0.70% |
| 2024-04-03 | 1.80 | 1.81 | -0.01 | -0.55% | 1.79 | 1.82 | 88265 | 1589.49 | 0.49% |
| 2024-04-02 | 1.78 | 1.82 | 0.03 | 1.68% | 1.78 | 1.83 | 175779 | 3177.48 | 0.99% |
| 2024-04-01 | 1.77 | 1.79 | 0.03 | 1.70% | 1.76 | 1.79 | 90987 | 1618.25 | 0.51% |
| 2024-03-29 | 1.75 | 1.76 | 0.01 | 0.57% | 1.74 | 1.77 | 73852 | 1293.28 | 0.41% |
| 2024-03-28 | 1.72 | 1.75 | 0.03 | 1.74% | 1.71 | 1.76 | 95470 | 1661.95 | 0.54% |
| 2024-03-27 | 1.77 | 1.72 | -0.06 | -3.37% | 1.72 | 1.78 | 122767 | 2146.24 | 0.69% |
| 2024-03-26 | 1.77 | 1.78 | 0.01 | 0.56% | 1.72 | 1.78 | 110614 | 1944.71 | 0.62% |
| 2024-03-25 | 1.79 | 1.77 | -0.03 | -1.67% | 1.76 | 1.81 | 91612 | 1640.39 | 0.51% |
| 2024-03-22 | 1.83 | 1.80 | -0.03 | -1.64% | 1.78 | 1.84 | 115905 | 2095.04 | 0.65% |
| 2024-03-21 | 1.83 | 1.83 | -0.01 | -0.54% | 1.81 | 1.85 | 105011 | 1922.63 | 0.59% |
| 2024-03-20 | 1.82 | 1.84 | 0.02 | 1.10% | 1.81 | 1.84 | 102332 | 1875.53 | 0.57% |
| 2024-03-19 | 1.84 | 1.82 | -0.02 | -1.09% | 1.82 | 1.85 | 121941 | 2234.36 | 0.68% |
| 2024-03-18 | 1.82 | 1.84 | 0.02 | 1.10% | 1.80 | 1.84 | 156753 | 2853.49 | 0.88% |
| 2024-03-15 | 1.78 | 1.82 | 0.03 | 1.68% | 1.77 | 1.83 | 164348 | 2965.12 | 0.92% |
| 2024-03-14 | 1.78 | 1.79 | 0.00 | 0.00% | 1.77 | 1.81 | 111768 | 1999.61 | 0.63% |
| 2024-03-13 | 1.80 | 1.79 | -0.02 | -1.10% | 1.77 | 1.81 | 105856 | 1891.53 | 0.59% |
| 2024-03-12 | 1.80 | 1.81 | 0.01 | 0.56% | 1.77 | 1.81 | 154395 | 2766.04 | 0.87% |
| 2024-03-11 | 1.76 | 1.80 | 0.04 | 2.27% | 1.75 | 1.80 | 149491 | 2662.25 | 0.84% |
| 2024-03-08 | 1.74 | 1.76 | 0.02 | 1.15% | 1.74 | 1.77 | 95996 | 1686.25 | 0.54% |
| 2024-03-07 | 1.75 | 1.74 | -0.01 | -0.57% | 1.74 | 1.78 | 108182 | 1901.06 | 0.61% |
| 2024-03-06 | 1.70 | 1.75 | 0.05 | 2.94% | 1.70 | 1.76 | 127768 | 2216.23 | 0.72% |
| 2024-03-05 | 1.73 | 1.70 | -0.03 | -1.73% | 1.70 | 1.74 | 91642 | 1569.32 | 0.51% |
| 2024-03-04 | 1.75 | 1.73 | -0.03 | -1.70% | 1.72 | 1.77 | 95515 | 1659.58 | 0.54% |
| 2024-03-01 | 1.77 | 1.76 | -0.01 | -0.56% | 1.73 | 1.78 | 134625 | 2367.97 | 0.75% |
| 2024-02-29 | 1.70 | 1.77 | 0.05 | 2.91% | 1.69 | 1.77 | 178565 | 3107.43 | 1.00% |
| 2024-02-28 | 1.81 | 1.72 | -0.09 | -4.97% | 1.72 | 1.86 | 309205 | 5577.17 | 1.73% |
| 2024-02-27 | 1.78 | 1.81 | 0.03 | 1.69% | 1.77 | 1.82 | 144966 | 2608.11 | 0.81% |
| 2024-02-26 | 1.78 | 1.78 | 0.00 | 0.00% | 1.75 | 1.83 | 234304 | 4181.07 | 1.31% |
| 2024-02-23 | 1.74 | 1.78 | 0.05 | 2.89% | 1.72 | 1.78 | 190784 | 3339.15 | 1.07% |
| 2024-02-22 | 1.72 | 1.73 | 0.01 | 0.58% | 1.70 | 1.74 | 145215 | 2504.60 | 0.81% |
| 2024-02-21 | 1.67 | 1.72 | 0.03 | 1.78% | 1.66 | 1.75 | 215922 | 3716.14 | 1.21% |
| 2024-02-20 | 1.69 | 1.69 | 0.00 | 0.00% | 1.65 | 1.70 | 104098 | 1746.98 | 0.58% |
| 2024-02-19 | 1.68 | 1.69 | 0.05 | 3.05% | 1.66 | 1.72 | 166269 | 2809.64 | 0.93% |
| 2024-02-08 | 1.53 | 1.64 | 0.12 | 7.89% | 1.53 | 1.67 | 223647 | 3580.45 | 1.25% |
| 2024-02-07 | 1.60 | 1.52 | -0.08 | -5.00% | 1.47 | 1.61 | 224027 | 3466.98 | 1.26% |
| 2024-02-06 | 1.55 | 1.60 | 0.02 | 1.27% | 1.45 | 1.64 | 197210 | 3051.15 | 1.11% |
上证大盘股票行情在线 K线走势图
ST阳光(600220)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
