*ST返利(600228)股票行情
*ST返利(600228)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 |
|---|
| 2025-12-12 | 5.39 | 5.39 | -0.28 | -4.94% | 5.39 | 5.39 | 11352 | 611.87 | 0.27% |
| 2025-12-11 | 5.67 | 5.67 | -0.30 | -5.03% | 5.67 | 5.67 | 21319 | 1208.79 | 0.51% |
| 2025-12-10 | 5.97 | 5.97 | -0.31 | -4.94% | 5.97 | 5.97 | 13278 | 792.70 | 0.32% |
| 2025-12-09 | 6.28 | 6.28 | -0.33 | -4.99% | 6.28 | 6.28 | 12154 | 763.27 | 0.29% |
| 2025-12-08 | 6.61 | 6.61 | -0.35 | -5.03% | 6.61 | 6.61 | 116105 | 7674.54 | 2.79% |
| 2025-12-05 | 6.96 | 6.96 | -0.37 | -5.05% | 6.96 | 6.96 | 35602 | 2477.90 | 0.86% |
| 2025-12-04 | 8.01 | 7.33 | -0.39 | -5.05% | 7.33 | 8.01 | 295004 | 22142.72 | 7.09% |
| 2025-12-03 | 7.55 | 7.72 | 0.37 | 5.03% | 7.45 | 7.72 | 134476 | 10275.13 | 3.23% |
| 2025-12-02 | 7.28 | 7.35 | 0.12 | 1.66% | 7.23 | 7.46 | 164502 | 12054.70 | 3.95% |
| 2025-12-01 | 7.05 | 7.23 | 0.23 | 3.29% | 6.99 | 7.24 | 136053 | 9736.13 | 3.27% |
| 2025-11-28 | 6.70 | 7.00 | 0.26 | 3.86% | 6.70 | 7.02 | 107158 | 7426.27 | 2.58% |
| 2025-11-27 | 6.92 | 6.74 | -0.17 | -2.46% | 6.70 | 7.14 | 103741 | 7159.32 | 2.49% |
| 2025-11-26 | 6.80 | 6.91 | 0.23 | 3.44% | 6.53 | 6.92 | 103045 | 6927.25 | 2.48% |
| 2025-11-25 | 6.58 | 6.68 | 0.21 | 3.25% | 6.55 | 6.75 | 87934 | 5842.01 | 2.11% |
| 2025-11-24 | 6.23 | 6.47 | 0.01 | 0.15% | 6.17 | 6.72 | 102842 | 6560.39 | 2.47% |
| 2025-11-21 | 6.81 | 6.46 | -0.34 | -5.00% | 6.46 | 6.81 | 123657 | 8027.70 | 2.97% |
| 2025-11-20 | 6.85 | 6.80 | 0.01 | 0.15% | 6.67 | 7.01 | 93171 | 6388.45 | 2.24% |
| 2025-11-19 | 7.06 | 6.79 | -0.33 | -4.63% | 6.76 | 7.18 | 133755 | 9225.80 | 3.21% |
| 2025-11-18 | 7.16 | 7.12 | -0.04 | -0.56% | 7.05 | 7.25 | 70084 | 4994.49 | 1.68% |
| 2025-11-17 | 6.96 | 7.16 | 0.26 | 3.77% | 6.69 | 7.18 | 116590 | 8166.27 | 2.80% |
| 2025-11-14 | 7.06 | 6.90 | -0.15 | -2.13% | 6.88 | 7.17 | 95676 | 6704.02 | 2.30% |
| 2025-11-13 | 6.97 | 7.05 | 0.08 | 1.15% | 6.94 | 7.13 | 89865 | 6326.31 | 2.16% |
| 2025-11-12 | 7.22 | 6.97 | -0.17 | -2.38% | 6.78 | 7.40 | 207925 | 14645.03 | 5.00% |
| 2025-11-11 | 7.19 | 7.14 | 0.17 | 2.44% | 7.08 | 7.30 | 186957 | 13393.18 | 4.49% |
| 2025-11-10 | 6.69 | 6.97 | 0.33 | 4.97% | 6.66 | 6.97 | 78253 | 5406.17 | 1.88% |
| 2025-11-07 | 6.55 | 6.64 | 0.02 | 0.30% | 6.53 | 6.69 | 71119 | 4693.74 | 1.71% |
| 2025-11-06 | 6.47 | 6.62 | 0.15 | 2.32% | 6.41 | 6.76 | 133854 | 8854.32 | 3.22% |
| 2025-11-05 | 6.50 | 6.47 | -0.03 | -0.46% | 6.45 | 6.75 | 115471 | 7575.93 | 2.78% |
| 2025-11-04 | 6.67 | 6.50 | -0.07 | -1.07% | 6.44 | 6.84 | 159325 | 10547.05 | 3.83% |
| 2025-11-03 | 6.26 | 6.57 | 0.31 | 4.95% | 6.20 | 6.57 | 124274 | 8087.91 | 2.99% |
| 2025-10-31 | 6.20 | 6.26 | 0.03 | 0.48% | 6.20 | 6.36 | 45600 | 2866.05 | 1.10% |
| 2025-10-30 | 6.35 | 6.23 | -0.07 | -1.11% | 6.23 | 6.55 | 77953 | 4943.81 | 1.87% |
| 2025-10-29 | 6.34 | 6.30 | -0.07 | -1.10% | 6.10 | 6.36 | 101327 | 6302.69 | 2.44% |
| 2025-10-28 | 6.40 | 6.37 | -0.03 | -0.47% | 6.33 | 6.60 | 114641 | 7427.10 | 2.76% |
| 2025-10-27 | 6.14 | 6.40 | 0.27 | 4.40% | 6.14 | 6.44 | 125481 | 7992.00 | 3.02% |
| 2025-10-24 | 6.02 | 6.13 | 0.07 | 1.16% | 5.89 | 6.17 | 128596 | 7748.89 | 3.09% |
| 2025-10-23 | 5.91 | 6.06 | -0.12 | -1.94% | 5.87 | 6.10 | 168076 | 10018.14 | 4.04% |
| 2025-10-22 | 6.50 | 6.18 | -0.33 | -5.07% | 6.18 | 6.50 | 103787 | 6544.26 | 2.49% |
| 2025-10-21 | 6.64 | 6.51 | 0.19 | 3.01% | 6.38 | 6.64 | 215106 | 14167.48 | 5.17% |
| 2025-10-20 | 6.22 | 6.32 | 0.30 | 4.98% | 6.14 | 6.32 | 55794 | 3503.93 | 1.34% |
| 2025-10-17 | 6.07 | 6.02 | -0.07 | -1.15% | 6.00 | 6.24 | 130641 | 7991.54 | 3.14% |
| 2025-10-16 | 5.86 | 6.09 | 0.29 | 5.00% | 5.80 | 6.09 | 146884 | 8860.84 | 3.53% |
| 2025-10-15 | 5.62 | 5.80 | 0.17 | 3.02% | 5.60 | 5.86 | 97997 | 5631.19 | 2.36% |
| 2025-10-14 | 5.80 | 5.63 | 0.00 | 0.00% | 5.58 | 5.80 | 80287 | 4565.65 | 1.93% |
| 2025-10-13 | 5.38 | 5.63 | 0.16 | 2.93% | 5.24 | 5.64 | 83053 | 4548.39 | 2.00% |
| 2025-10-10 | 5.55 | 5.47 | -0.09 | -1.62% | 5.37 | 5.59 | 87044 | 4757.68 | 2.09% |
| 2025-10-09 | 5.59 | 5.56 | -0.08 | -1.42% | 5.46 | 5.80 | 93908 | 5263.94 | 2.26% |
| 2025-09-30 | 5.71 | 5.64 | -0.05 | -0.88% | 5.56 | 5.78 | 100386 | 5676.98 | 2.41% |
| 2025-09-29 | 5.75 | 5.69 | -0.06 | -1.04% | 5.61 | 5.87 | 122836 | 7027.67 | 2.95% |
| 2025-09-26 | 5.65 | 5.75 | 0.14 | 2.50% | 5.61 | 5.82 | 91940 | 5251.09 | 2.21% |
| 2025-09-25 | 5.73 | 5.61 | -0.17 | -2.94% | 5.56 | 5.84 | 160250 | 9113.46 | 3.85% |
| 2025-09-24 | 5.72 | 5.78 | 0.05 | 0.87% | 5.72 | 6.02 | 180591 | 10655.13 | 4.34% |
| 2025-09-23 | 5.68 | 5.73 | 0.12 | 2.14% | 5.48 | 5.75 | 126409 | 7101.57 | 3.04% |
| 2025-09-22 | 5.49 | 5.61 | 0.10 | 1.81% | 5.48 | 5.77 | 113204 | 6391.44 | 2.72% |
| 2025-09-19 | 5.71 | 5.51 | -0.20 | -3.50% | 5.42 | 5.71 | 196714 | 10882.91 | 4.73% |
| 2025-09-18 | 5.58 | 5.71 | 0.19 | 3.44% | 5.55 | 5.80 | 235494 | 13433.78 | 5.66% |
| 2025-09-17 | 5.38 | 5.52 | 0.26 | 4.94% | 5.37 | 5.52 | 109398 | 6025.73 | 2.63% |
| 2025-09-16 | 5.20 | 5.26 | 0.06 | 1.15% | 5.16 | 5.45 | 206715 | 10968.86 | 4.97% |
| 2025-09-15 | 4.89 | 5.20 | 0.25 | 5.05% | 4.87 | 5.20 | 216116 | 11020.13 | 5.19% |
| 2025-09-12 | 4.73 | 4.95 | 0.21 | 4.43% | 4.72 | 4.98 | 174339 | 8562.48 | 4.19% |
| 2025-09-11 | 4.78 | 4.74 | -0.03 | -0.63% | 4.67 | 4.79 | 65122 | 3072.03 | 1.57% |
| 2025-09-10 | 4.71 | 4.77 | 0.06 | 1.27% | 4.68 | 4.78 | 68492 | 3240.39 | 1.65% |
| 2025-09-09 | 4.77 | 4.71 | -0.05 | -1.05% | 4.67 | 4.82 | 62612 | 2960.29 | 1.50% |
| 2025-09-08 | 4.75 | 4.76 | 0.05 | 1.06% | 4.66 | 4.82 | 85387 | 4039.26 | 2.05% |
| 2025-09-05 | 4.65 | 4.71 | 0.00 | 0.00% | 4.55 | 4.75 | 88685 | 4140.94 | 2.13% |
| 2025-09-04 | 4.88 | 4.71 | -0.25 | -5.04% | 4.71 | 4.88 | 174463 | 8285.33 | 4.19% |
| 2025-09-03 | 4.84 | 4.96 | 0.16 | 3.33% | 4.82 | 5.04 | 231816 | 11546.22 | 5.57% |
| 2025-09-02 | 4.98 | 4.80 | -0.07 | -1.44% | 4.73 | 5.07 | 180778 | 8863.03 | 4.35% |
| 2025-09-01 | 4.67 | 4.87 | 0.23 | 4.96% | 4.61 | 4.87 | 126098 | 6077.75 | 3.03% |
| 2025-08-29 | 4.69 | 4.64 | -0.09 | -1.90% | 4.62 | 4.78 | 125358 | 5868.42 | 3.01% |
| 2025-08-28 | 4.68 | 4.73 | 0.19 | 4.19% | 4.66 | 4.77 | 227255 | 10772.95 | 5.46% |
| 2025-08-27 | 4.61 | 4.54 | -0.07 | -1.52% | 4.47 | 4.75 | 99111 | 4569.27 | 2.38% |
| 2025-08-26 | 4.57 | 4.61 | 0.06 | 1.32% | 4.55 | 4.63 | 67295 | 3097.77 | 1.62% |
| 2025-08-25 | 4.70 | 4.55 | -0.15 | -3.19% | 4.51 | 4.71 | 125623 | 5776.07 | 3.02% |
| 2025-08-22 | 4.63 | 4.70 | 0.07 | 1.51% | 4.61 | 4.83 | 109119 | 5146.17 | 2.62% |
| 2025-08-21 | 4.61 | 4.63 | 0.03 | 0.65% | 4.55 | 4.70 | 60457 | 2788.59 | 1.45% |
| 2025-08-20 | 4.46 | 4.60 | 0.10 | 2.22% | 4.46 | 4.61 | 69204 | 3147.15 | 1.66% |
| 2025-08-19 | 4.56 | 4.50 | -0.08 | -1.75% | 4.45 | 4.56 | 96458 | 4333.27 | 2.32% |
| 2025-08-18 | 4.70 | 4.58 | -0.08 | -1.72% | 4.55 | 4.78 | 115773 | 5356.96 | 2.78% |
| 2025-08-15 | 4.68 | 4.66 | 0.04 | 0.87% | 4.62 | 4.80 | 201157 | 9467.18 | 4.84% |
上证大盘股票行情在线 K线走势图
*ST返利(600228)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
