ST景谷(600265)股票行情
ST景谷(600265)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 | 18.25 | 18.43 | 0.16 | 0.88% | 18.10 | 18.51 | 3479 | 638.47 | 0.27% |
| 2025-07-31 | 18.43 | 18.27 | -0.21 | -1.14% | 18.16 | 18.43 | 3952 | 721.00 | 0.30% |
| 2025-07-30 | 18.56 | 18.48 | -0.10 | -0.54% | 18.35 | 18.70 | 4931 | 912.12 | 0.38% |
| 2025-07-29 | 18.90 | 18.58 | -0.32 | -1.69% | 18.36 | 18.99 | 7665 | 1425.15 | 0.59% |
| 2025-07-28 | 18.81 | 18.90 | -0.01 | -0.05% | 18.80 | 18.99 | 2864 | 540.99 | 0.22% |
| 2025-07-25 | 19.06 | 18.91 | -0.25 | -1.30% | 18.59 | 19.08 | 5375 | 1011.76 | 0.41% |
| 2025-07-24 | 18.91 | 19.16 | 0.25 | 1.32% | 18.79 | 19.23 | 5456 | 1042.54 | 0.42% |
| 2025-07-23 | 18.92 | 18.91 | 0.03 | 0.16% | 18.62 | 19.10 | 6068 | 1150.21 | 0.47% |
| 2025-07-22 | 18.53 | 18.88 | 0.44 | 2.39% | 18.36 | 18.99 | 10348 | 1932.24 | 0.80% |
| 2025-07-21 | 18.86 | 18.44 | -0.44 | -2.33% | 18.36 | 18.92 | 7149 | 1328.87 | 0.55% |
| 2025-07-18 | 18.87 | 18.88 | -0.04 | -0.21% | 18.58 | 18.99 | 4312 | 813.53 | 0.33% |
| 2025-07-17 | 18.60 | 18.92 | 0.34 | 1.83% | 18.55 | 18.94 | 5710 | 1069.67 | 0.44% |
| 2025-07-16 | 18.71 | 18.58 | -0.06 | -0.32% | 18.45 | 18.83 | 4174 | 777.98 | 0.32% |
| 2025-07-15 | 18.51 | 18.64 | 0.02 | 0.11% | 18.36 | 18.75 | 5577 | 1033.92 | 0.43% |
| 2025-07-14 | 18.86 | 18.62 | -0.24 | -1.27% | 18.00 | 18.96 | 11167 | 2052.24 | 0.86% |
| 2025-07-11 | 18.65 | 18.86 | 0.21 | 1.13% | 18.55 | 19.17 | 7099 | 1343.45 | 0.55% |
| 2025-07-10 | 18.30 | 18.65 | 0.24 | 1.30% | 18.30 | 18.68 | 7338 | 1359.60 | 0.57% |
| 2025-07-09 | 17.77 | 18.41 | 0.71 | 4.01% | 17.77 | 18.56 | 12639 | 2326.74 | 0.97% |
| 2025-07-08 | 17.50 | 17.70 | 0.22 | 1.26% | 17.35 | 17.72 | 3994 | 702.80 | 0.31% |
| 2025-07-07 | 17.60 | 17.48 | -0.22 | -1.24% | 17.35 | 17.60 | 4679 | 815.94 | 0.36% |
| 2025-07-04 | 17.82 | 17.70 | -0.12 | -0.67% | 17.63 | 17.92 | 5548 | 985.13 | 0.43% |
| 2025-07-03 | 18.11 | 17.82 | -0.29 | -1.60% | 17.80 | 18.11 | 8363 | 1494.71 | 0.64% |
| 2025-07-02 | 18.41 | 18.11 | -0.31 | -1.68% | 17.75 | 18.41 | 12588 | 2266.60 | 0.97% |
| 2025-07-01 | 17.80 | 18.42 | 0.73 | 4.13% | 17.60 | 18.57 | 27517 | 5034.60 | 2.12% |
| 2025-06-30 | 16.85 | 17.69 | 0.84 | 4.99% | 16.85 | 17.69 | 15449 | 2727.47 | 1.19% |
| 2025-06-27 | 16.95 | 16.85 | -0.08 | -0.47% | 16.70 | 17.08 | 5596 | 943.55 | 0.43% |
| 2025-06-26 | 17.33 | 16.93 | -0.40 | -2.31% | 16.89 | 17.42 | 9010 | 1535.44 | 0.69% |
| 2025-06-25 | 17.26 | 17.33 | 0.01 | 0.06% | 17.16 | 17.56 | 9251 | 1606.22 | 0.71% |
| 2025-06-24 | 17.30 | 17.32 | 0.06 | 0.35% | 17.26 | 17.59 | 8800 | 1529.94 | 0.68% |
| 2025-06-23 | 17.25 | 17.26 | -0.07 | -0.40% | 17.25 | 18.20 | 13125 | 2322.21 | 1.01% |
| 2025-06-20 | 16.92 | 17.33 | 0.83 | 5.03% | 16.63 | 17.33 | 12224 | 2099.05 | 0.94% |
| 2025-06-19 | 16.54 | 16.50 | -0.04 | -0.24% | 16.33 | 16.70 | 3674 | 605.91 | 0.28% |
| 2025-06-18 | 16.59 | 16.54 | -0.05 | -0.30% | 16.40 | 16.71 | 3070 | 506.86 | 0.24% |
| 2025-06-17 | 16.59 | 16.59 | -0.10 | -0.60% | 16.45 | 16.78 | 3493 | 579.28 | 0.27% |
| 2025-06-16 | 16.68 | 16.69 | -0.01 | -0.06% | 16.50 | 16.84 | 6158 | 1026.55 | 0.47% |
| 2025-06-13 | 17.09 | 16.70 | -0.58 | -3.36% | 16.42 | 17.20 | 10261 | 1708.79 | 0.79% |
| 2025-06-12 | 17.68 | 17.28 | -0.35 | -1.99% | 16.95 | 17.68 | 11671 | 2010.30 | 0.90% |
| 2025-06-11 | 17.55 | 17.63 | 0.08 | 0.46% | 17.42 | 17.70 | 2307 | 405.91 | 0.18% |
| 2025-06-10 | 17.31 | 17.55 | 0.23 | 1.33% | 17.22 | 17.73 | 7951 | 1392.12 | 0.61% |
| 2025-06-09 | 17.18 | 17.32 | 0.01 | 0.06% | 17.14 | 17.35 | 3136 | 541.76 | 0.24% |
| 2025-06-06 | 17.19 | 17.31 | 0.03 | 0.17% | 17.19 | 17.40 | 3401 | 588.85 | 0.26% |
| 2025-06-05 | 17.33 | 17.28 | -0.04 | -0.23% | 17.16 | 17.45 | 6032 | 1044.46 | 0.46% |
| 2025-06-04 | 16.77 | 17.32 | 0.41 | 2.42% | 16.77 | 17.49 | 5402 | 919.89 | 0.42% |
| 2025-06-03 | 16.85 | 16.91 | -0.08 | -0.47% | 16.75 | 17.07 | 4002 | 675.44 | 0.31% |
| 2025-05-30 | 16.83 | 16.99 | 0.06 | 0.35% | 16.73 | 17.25 | 3465 | 586.97 | 0.27% |
| 2025-05-29 | 16.53 | 16.93 | 0.40 | 2.42% | 16.45 | 16.93 | 4898 | 820.88 | 0.38% |
| 2025-05-28 | 16.49 | 16.53 | 0.01 | 0.06% | 16.32 | 16.59 | 2859 | 470.60 | 0.22% |
| 2025-05-27 | 16.46 | 16.52 | -0.01 | -0.06% | 16.38 | 16.74 | 4634 | 766.70 | 0.36% |
| 2025-05-26 | 16.09 | 16.53 | 0.28 | 1.72% | 16.09 | 16.66 | 4413 | 727.81 | 0.34% |
| 2025-05-23 | 16.16 | 16.25 | -0.08 | -0.49% | 15.99 | 16.58 | 6807 | 1111.54 | 0.52% |
| 2025-05-22 | 16.37 | 16.33 | -0.04 | -0.24% | 15.99 | 16.57 | 7171 | 1164.61 | 0.55% |
| 2025-05-21 | 15.90 | 16.37 | 0.37 | 2.31% | 15.90 | 16.53 | 5806 | 940.10 | 0.45% |
| 2025-05-20 | 16.05 | 16.00 | -0.15 | -0.93% | 15.84 | 16.19 | 8732 | 1394.64 | 0.67% |
| 2025-05-19 | 15.43 | 16.15 | 0.77 | 5.01% | 15.41 | 16.15 | 18905 | 2982.49 | 1.46% |
| 2025-05-16 | 15.32 | 15.38 | 0.09 | 0.59% | 15.21 | 15.42 | 6490 | 992.77 | 0.50% |
| 2025-05-15 | 15.42 | 15.29 | -0.03 | -0.20% | 15.21 | 15.42 | 5960 | 911.78 | 0.46% |
| 2025-05-14 | 15.30 | 15.32 | 0.02 | 0.13% | 15.15 | 15.37 | 5537 | 845.00 | 0.43% |
| 2025-05-13 | 15.51 | 15.30 | -0.15 | -0.97% | 15.25 | 15.59 | 8645 | 1333.39 | 0.67% |
| 2025-05-12 | 15.39 | 15.45 | 0.10 | 0.65% | 15.37 | 15.64 | 9918 | 1532.41 | 0.76% |
| 2025-05-09 | 15.36 | 15.35 | -0.07 | -0.45% | 15.27 | 15.65 | 10734 | 1655.29 | 0.83% |
| 2025-05-08 | 15.08 | 15.42 | 0.45 | 3.01% | 15.07 | 15.51 | 21521 | 3291.19 | 1.66% |
| 2025-05-07 | 15.00 | 14.97 | 0.01 | 0.07% | 14.58 | 15.11 | 30869 | 4570.33 | 2.38% |
| 2025-05-06 | 14.96 | 14.96 | -0.79 | -5.02% | 14.96 | 15.23 | 37959 | 5680.46 | 2.92% |
| 2025-04-30 | 15.75 | 15.75 | -0.83 | -5.01% | 15.75 | 15.75 | 2342 | 368.86 | 0.18% |
| 2025-04-28 | 18.50 | 16.58 | -1.81 | -9.84% | 16.55 | 18.50 | 46511 | 7917.66 | 3.58% |
| 2025-04-25 | 18.35 | 18.39 | -0.01 | -0.05% | 18.18 | 18.55 | 11192 | 2056.42 | 0.86% |
| 2025-04-24 | 18.24 | 18.40 | 0.23 | 1.27% | 18.07 | 18.43 | 13788 | 2510.72 | 1.06% |
| 2025-04-23 | 18.28 | 18.17 | -0.17 | -0.93% | 18.08 | 18.46 | 10228 | 1863.17 | 0.79% |
| 2025-04-22 | 18.37 | 18.34 | 0.04 | 0.22% | 18.20 | 18.65 | 12378 | 2277.85 | 0.95% |
| 2025-04-21 | 18.27 | 18.30 | -0.14 | -0.76% | 18.05 | 18.51 | 20584 | 3764.54 | 1.59% |
| 2025-04-18 | 18.45 | 18.44 | 0.04 | 0.22% | 17.99 | 18.58 | 14836 | 2724.25 | 1.14% |
| 2025-04-17 | 18.22 | 18.40 | 0.20 | 1.10% | 17.90 | 18.45 | 11620 | 2110.13 | 0.90% |
| 2025-04-16 | 18.30 | 18.20 | -0.06 | -0.33% | 18.05 | 18.43 | 11148 | 2038.20 | 0.86% |
| 2025-04-15 | 18.26 | 18.26 | 0.00 | 0.00% | 18.08 | 18.62 | 8631 | 1578.87 | 0.66% |
| 2025-04-14 | 18.33 | 18.26 | 0.02 | 0.11% | 18.07 | 18.45 | 15840 | 2885.81 | 1.22% |
| 2025-04-11 | 17.83 | 18.24 | -0.17 | -0.92% | 17.82 | 18.97 | 28447 | 5211.62 | 2.19% |
| 2025-04-10 | 16.95 | 18.41 | 1.41 | 8.29% | 16.83 | 18.47 | 36391 | 6361.00 | 2.80% |
| 2025-04-09 | 17.00 | 17.00 | -0.40 | -2.30% | 16.11 | 17.25 | 27367 | 4612.97 | 2.11% |
| 2025-04-08 | 16.90 | 17.40 | 0.67 | 4.00% | 16.52 | 17.40 | 41015 | 6978.41 | 3.16% |
| 2025-04-07 | 16.50 | 16.73 | -0.53 | -3.07% | 16.00 | 17.33 | 38113 | 6360.89 | 2.94% |
上证大盘股票行情在线 K线走势图
