ST舜天(600287)股票行情
ST舜天(600287)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 |
|---|
| 2025-06-16 | 5.76 | 5.91 | 0.12 | 2.07% | 5.59 | 5.96 | 87821 | 5086.82 | 2.01% |
| 2025-06-13 | 5.73 | 5.79 | 0.08 | 1.40% | 5.68 | 5.86 | 111487 | 6437.76 | 2.55% |
| 2025-06-12 | 5.73 | 5.71 | 0.02 | 0.35% | 5.61 | 5.74 | 62935 | 3574.65 | 1.44% |
| 2025-06-11 | 5.62 | 5.69 | 0.05 | 0.89% | 5.60 | 5.77 | 66246 | 3768.18 | 1.52% |
| 2025-06-10 | 5.66 | 5.64 | -0.02 | -0.35% | 5.50 | 5.69 | 87831 | 4923.48 | 2.01% |
| 2025-06-09 | 5.60 | 5.66 | 0.13 | 2.35% | 5.48 | 5.69 | 102438 | 5741.22 | 2.35% |
| 2025-06-06 | 5.33 | 5.53 | 0.20 | 3.75% | 5.30 | 5.54 | 97134 | 5298.62 | 2.22% |
| 2025-06-05 | 5.29 | 5.33 | 0.04 | 0.76% | 5.25 | 5.39 | 52921 | 2812.97 | 1.21% |
| 2025-06-04 | 5.29 | 5.29 | 0.02 | 0.38% | 5.25 | 5.40 | 73439 | 3906.59 | 1.68% |
| 2025-06-03 | 5.16 | 5.27 | 0.18 | 3.54% | 5.11 | 5.32 | 74320 | 3877.20 | 1.70% |
| 2025-05-30 | 4.99 | 5.09 | 0.09 | 1.80% | 4.96 | 5.09 | 27813 | 1395.19 | 0.64% |
| 2025-05-29 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.01 | 14669 | 731.93 | 0.34% |
| 2025-05-28 | 5.02 | 4.98 | -0.06 | -1.19% | 4.96 | 5.05 | 24098 | 1200.97 | 0.55% |
| 2025-05-27 | 5.00 | 5.04 | 0.05 | 1.00% | 4.95 | 5.10 | 26012 | 1303.34 | 0.60% |
| 2025-05-26 | 5.00 | 4.99 | 0.00 | 0.00% | 4.94 | 5.02 | 19101 | 950.75 | 0.44% |
| 2025-05-23 | 5.04 | 4.99 | -0.04 | -0.80% | 4.95 | 5.05 | 49698 | 2480.64 | 1.14% |
| 2025-05-22 | 5.10 | 5.03 | -0.05 | -0.98% | 5.03 | 5.22 | 49532 | 2533.71 | 1.13% |
| 2025-05-21 | 5.07 | 5.08 | 0.00 | 0.00% | 5.00 | 5.23 | 66161 | 3368.68 | 1.51% |
| 2025-05-20 | 4.98 | 5.08 | 0.05 | 0.99% | 4.97 | 5.20 | 80781 | 4112.34 | 1.85% |
| 2025-05-19 | 4.89 | 5.03 | 0.23 | 4.79% | 4.89 | 5.04 | 89692 | 4501.65 | 2.05% |
| 2025-05-16 | 4.78 | 4.80 | 0.03 | 0.63% | 4.73 | 4.80 | 22478 | 1072.42 | 0.51% |
| 2025-05-15 | 4.74 | 4.77 | 0.02 | 0.42% | 4.74 | 4.85 | 28644 | 1374.11 | 0.66% |
| 2025-05-14 | 4.75 | 4.75 | 0.04 | 0.85% | 4.66 | 4.77 | 27192 | 1287.06 | 0.62% |
| 2025-05-13 | 4.80 | 4.71 | -0.05 | -1.05% | 4.69 | 4.84 | 36855 | 1750.83 | 0.84% |
| 2025-05-12 | 4.77 | 4.76 | 0.01 | 0.21% | 4.71 | 4.79 | 31073 | 1473.45 | 0.71% |
| 2025-05-09 | 4.69 | 4.75 | 0.07 | 1.50% | 4.68 | 4.82 | 48780 | 2325.19 | 1.12% |
| 2025-05-08 | 4.62 | 4.68 | 0.06 | 1.30% | 4.59 | 4.74 | 33549 | 1564.08 | 0.77% |
| 2025-05-07 | 4.63 | 4.62 | 0.01 | 0.22% | 4.60 | 4.67 | 32368 | 1498.72 | 0.74% |
| 2025-05-06 | 4.64 | 4.61 | 0.00 | 0.00% | 4.59 | 4.66 | 37222 | 1719.49 | 0.85% |
| 2025-04-30 | 4.66 | 4.61 | -0.07 | -1.50% | 4.60 | 4.70 | 45643 | 2119.04 | 1.04% |
| 2025-04-29 | 4.55 | 4.68 | -0.05 | -1.06% | 4.55 | 4.72 | 72678 | 3348.78 | 1.66% |
| 2025-04-28 | 4.79 | 4.73 | -0.05 | -1.05% | 4.64 | 4.83 | 53510 | 2521.94 | 1.23% |
| 2025-04-25 | 4.67 | 4.78 | 0.08 | 1.70% | 4.65 | 4.85 | 58449 | 2793.92 | 1.34% |
| 2025-04-24 | 4.56 | 4.70 | 0.16 | 3.52% | 4.53 | 4.77 | 78333 | 3690.39 | 1.79% |
| 2025-04-23 | 4.54 | 4.54 | 0.00 | 0.00% | 4.51 | 4.64 | 33172 | 1518.01 | 0.76% |
| 2025-04-22 | 4.38 | 4.54 | 0.14 | 3.18% | 4.38 | 4.56 | 34940 | 1572.03 | 0.80% |
| 2025-04-21 | 4.34 | 4.40 | 0.05 | 1.15% | 4.30 | 4.41 | 18902 | 828.05 | 0.43% |
| 2025-04-18 | 4.42 | 4.35 | -0.08 | -1.81% | 4.27 | 4.44 | 33988 | 1476.14 | 0.78% |
| 2025-04-17 | 4.43 | 4.43 | -0.03 | -0.67% | 4.41 | 4.54 | 27611 | 1235.89 | 0.63% |
| 2025-04-16 | 4.48 | 4.46 | 0.00 | 0.00% | 4.36 | 4.50 | 37836 | 1681.95 | 0.87% |
| 2025-04-15 | 4.30 | 4.46 | 0.14 | 3.24% | 4.29 | 4.49 | 32123 | 1405.40 | 0.74% |
| 2025-04-14 | 4.23 | 4.32 | 0.10 | 2.37% | 4.23 | 4.35 | 24548 | 1058.14 | 0.56% |
| 2025-04-11 | 4.18 | 4.22 | -0.02 | -0.47% | 4.18 | 4.28 | 22491 | 953.67 | 0.51% |
| 2025-04-10 | 4.15 | 4.24 | 0.18 | 4.43% | 4.13 | 4.26 | 35516 | 1495.17 | 0.81% |
| 2025-04-09 | 3.95 | 4.06 | -0.09 | -2.17% | 3.94 | 4.12 | 63979 | 2551.42 | 1.46% |
| 2025-04-08 | 4.15 | 4.15 | -0.22 | -5.03% | 4.15 | 4.19 | 37198 | 1544.07 | 0.85% |
| 2025-04-07 | 4.39 | 4.37 | -0.23 | -5.00% | 4.37 | 4.41 | 21339 | 933.38 | 0.49% |
| 2025-04-03 | 4.60 | 4.60 | -0.05 | -1.08% | 4.56 | 4.66 | 15304 | 705.16 | 0.35% |
| 2025-04-02 | 4.68 | 4.65 | -0.01 | -0.21% | 4.63 | 4.69 | 14363 | 668.93 | 0.33% |
| 2025-04-01 | 4.60 | 4.66 | 0.08 | 1.75% | 4.60 | 4.68 | 17491 | 811.97 | 0.40% |
| 2025-03-31 | 4.61 | 4.58 | -0.03 | -0.65% | 4.52 | 4.63 | 22969 | 1050.26 | 0.53% |
| 2025-03-28 | 4.72 | 4.61 | -0.11 | -2.33% | 4.59 | 4.72 | 22327 | 1036.55 | 0.51% |
| 2025-03-27 | 4.77 | 4.72 | -0.06 | -1.26% | 4.69 | 4.79 | 20948 | 990.49 | 0.48% |
| 2025-03-26 | 4.68 | 4.78 | 0.14 | 3.02% | 4.65 | 4.80 | 32016 | 1512.63 | 0.73% |
| 2025-03-25 | 4.64 | 4.64 | 0.00 | 0.00% | 4.62 | 4.67 | 19138 | 889.39 | 0.44% |
| 2025-03-24 | 4.68 | 4.64 | -0.07 | -1.49% | 4.59 | 4.71 | 35497 | 1642.73 | 0.81% |
| 2025-03-21 | 4.73 | 4.71 | -0.04 | -0.84% | 4.65 | 4.80 | 36250 | 1710.90 | 0.83% |
| 2025-03-20 | 4.78 | 4.75 | -0.03 | -0.63% | 4.72 | 4.81 | 28839 | 1371.65 | 0.66% |
| 2025-03-19 | 4.83 | 4.78 | -0.08 | -1.65% | 4.73 | 4.91 | 34967 | 1682.64 | 0.80% |
| 2025-03-18 | 4.73 | 4.86 | 0.11 | 2.32% | 4.71 | 4.95 | 51823 | 2499.20 | 1.19% |
| 2025-03-17 | 4.61 | 4.75 | 0.14 | 3.04% | 4.59 | 4.83 | 53210 | 2511.95 | 1.22% |
| 2025-03-14 | 4.60 | 4.61 | 0.01 | 0.22% | 4.57 | 4.61 | 21607 | 992.72 | 0.49% |
| 2025-03-13 | 4.52 | 4.60 | 0.06 | 1.32% | 4.51 | 4.60 | 40782 | 1862.77 | 0.93% |
| 2025-03-12 | 4.48 | 4.54 | 0.06 | 1.34% | 4.47 | 4.60 | 34552 | 1568.43 | 0.79% |
| 2025-03-11 | 4.43 | 4.48 | 0.01 | 0.22% | 4.41 | 4.48 | 11647 | 518.38 | 0.27% |
| 2025-03-10 | 4.46 | 4.47 | -0.01 | -0.22% | 4.43 | 4.48 | 12003 | 535.28 | 0.27% |
| 2025-03-07 | 4.50 | 4.48 | -0.03 | -0.67% | 4.42 | 4.50 | 17264 | 770.43 | 0.40% |
| 2025-03-06 | 4.45 | 4.51 | 0.07 | 1.58% | 4.44 | 4.52 | 22835 | 1022.08 | 0.52% |
| 2025-03-05 | 4.45 | 4.44 | -0.01 | -0.22% | 4.41 | 4.46 | 14172 | 627.73 | 0.32% |
| 2025-03-04 | 4.43 | 4.45 | 0.02 | 0.45% | 4.40 | 4.46 | 10781 | 476.95 | 0.25% |
| 2025-03-03 | 4.46 | 4.43 | -0.01 | -0.23% | 4.41 | 4.46 | 12667 | 562.07 | 0.29% |
| 2025-02-28 | 4.50 | 4.44 | -0.07 | -1.55% | 4.41 | 4.50 | 22859 | 1017.57 | 0.52% |
| 2025-02-27 | 4.48 | 4.51 | 0.03 | 0.67% | 4.45 | 4.60 | 41868 | 1887.79 | 0.96% |
| 2025-02-26 | 4.45 | 4.48 | 0.03 | 0.67% | 4.45 | 4.48 | 18648 | 834.00 | 0.43% |
| 2025-02-25 | 4.47 | 4.45 | -0.02 | -0.45% | 4.43 | 4.48 | 19245 | 857.73 | 0.44% |
| 2025-02-24 | 4.50 | 4.47 | -0.05 | -1.11% | 4.45 | 4.50 | 24121 | 1079.18 | 0.55% |
| 2025-02-21 | 4.50 | 4.52 | 0.04 | 0.89% | 4.48 | 4.54 | 27314 | 1229.95 | 0.63% |
| 2025-02-20 | 4.50 | 4.48 | -0.02 | -0.44% | 4.47 | 4.52 | 18762 | 842.76 | 0.43% |
| 2025-02-19 | 4.50 | 4.50 | -0.01 | -0.22% | 4.47 | 4.52 | 21356 | 960.55 | 0.49% |
| 2025-02-18 | 4.57 | 4.51 | -0.07 | -1.53% | 4.50 | 4.64 | 31855 | 1457.10 | 0.73% |
上证大盘股票行情在线 K线走势图
