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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-17 | 4.55 | 4.58 | -0.02 | -0.43% | 4.49 | 4.64 | 25838 | 1173.93 | 0.59% |
| 2025-02-14 | 4.50 | 4.60 | 0.10 | 2.22% | 4.46 | 4.60 | 21489 | 968.52 | 0.49% |
| 2025-02-13 | 4.57 | 4.50 | -0.07 | -1.53% | 4.50 | 4.57 | 11893 | 539.60 | 0.27% |
| 2025-02-12 | 4.56 | 4.57 | 0.01 | 0.22% | 4.52 | 4.60 | 21947 | 1000.71 | 0.50% |
| 2025-02-11 | 4.54 | 4.56 | 0.02 | 0.44% | 4.48 | 4.59 | 20758 | 943.19 | 0.48% |
| 2025-02-10 | 4.58 | 4.54 | -0.03 | -0.66% | 4.50 | 4.60 | 24107 | 1094.34 | 0.55% |
| 2025-02-07 | 4.59 | 4.57 | -0.02 | -0.44% | 4.55 | 4.66 | 28578 | 1313.60 | 0.65% |
| 2025-02-06 | 4.50 | 4.59 | 0.09 | 2.00% | 4.46 | 4.60 | 26515 | 1199.41 | 0.61% |
| 2025-02-05 | 4.46 | 4.50 | 0.05 | 1.12% | 4.42 | 4.50 | 25710 | 1146.11 | 0.59% |
| 2025-01-27 | 4.43 | 4.45 | 0.03 | 0.68% | 4.42 | 4.47 | 17060 | 757.41 | 0.39% |
| 2025-01-24 | 4.43 | 4.42 | 0.02 | 0.45% | 4.30 | 4.43 | 27588 | 1205.82 | 0.63% |
| 2025-01-23 | 4.43 | 4.40 | 0.00 | 0.00% | 4.39 | 4.48 | 21163 | 939.35 | 0.48% |
| 2025-01-22 | 4.41 | 4.40 | -0.03 | -0.68% | 4.37 | 4.42 | 17462 | 767.20 | 0.40% |
| 2025-01-21 | 4.52 | 4.43 | -0.09 | -1.99% | 4.39 | 4.53 | 29558 | 1309.01 | 0.68% |
| 2025-01-20 | 4.51 | 4.52 | 0.02 | 0.44% | 4.42 | 4.53 | 22198 | 997.17 | 0.51% |
| 2025-01-17 | 4.56 | 4.50 | -0.10 | -2.17% | 4.44 | 4.60 | 51016 | 2301.28 | 1.17% |
| 2025-01-16 | 4.41 | 4.60 | 0.19 | 4.31% | 4.40 | 4.63 | 105333 | 4760.26 | 2.41% |
| 2025-01-15 | 4.23 | 4.41 | 0.21 | 5.00% | 4.19 | 4.41 | 53930 | 2339.03 | 1.23% |
| 2025-01-14 | 4.07 | 4.20 | 0.15 | 3.70% | 4.05 | 4.22 | 41123 | 1717.49 | 0.94% |
| 2025-01-13 | 4.08 | 4.05 | -0.05 | -1.22% | 4.00 | 4.12 | 18697 | 756.78 | 0.43% |
| 2025-01-10 | 4.07 | 4.10 | 0.01 | 0.24% | 4.07 | 4.20 | 43465 | 1805.42 | 1.00% |
| 2025-01-09 | 4.07 | 4.09 | 0.02 | 0.49% | 4.02 | 4.11 | 18373 | 748.15 | 0.42% |
| 2025-01-08 | 4.04 | 4.07 | 0.01 | 0.25% | 3.99 | 4.11 | 23837 | 963.84 | 0.55% |
| 2025-01-07 | 4.02 | 4.06 | 0.06 | 1.50% | 3.98 | 4.06 | 18292 | 736.00 | 0.42% |
| 2025-01-06 | 4.10 | 4.00 | -0.08 | -1.96% | 3.93 | 4.10 | 34218 | 1368.96 | 0.78% |
| 2025-01-03 | 4.16 | 4.08 | -0.08 | -1.92% | 4.07 | 4.18 | 36707 | 1509.40 | 0.84% |
| 2025-01-02 | 4.19 | 4.16 | -0.04 | -0.95% | 4.13 | 4.27 | 34177 | 1434.89 | 0.78% |
| 2024-12-31 | 4.22 | 4.20 | -0.02 | -0.47% | 4.18 | 4.28 | 24417 | 1032.37 | 0.56% |
| 2024-12-30 | 4.30 | 4.22 | -0.13 | -2.99% | 4.19 | 4.35 | 33890 | 1431.69 | 0.78% |
上证大盘股票行情在线 K线走势图
