*ST精伦(600355)股票行情
*ST精伦(600355)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 | 2.66 | 2.70 | 0.06 | 2.27% | 2.65 | 2.70 | 102151 | 2735.23 | 2.08% |
| 2025-07-31 | 2.70 | 2.64 | -0.07 | -2.58% | 2.62 | 2.70 | 173476 | 4617.70 | 3.53% |
| 2025-07-30 | 2.73 | 2.71 | -0.02 | -0.73% | 2.71 | 2.75 | 127008 | 3460.14 | 2.58% |
| 2025-07-29 | 2.72 | 2.73 | 0.00 | 0.00% | 2.71 | 2.77 | 128613 | 3523.82 | 2.61% |
| 2025-07-28 | 2.71 | 2.73 | 0.01 | 0.37% | 2.68 | 2.74 | 102777 | 2791.73 | 2.09% |
| 2025-07-25 | 2.75 | 2.72 | -0.03 | -1.09% | 2.70 | 2.75 | 116153 | 3154.95 | 2.36% |
| 2025-07-24 | 2.72 | 2.75 | 0.01 | 0.36% | 2.71 | 2.76 | 129763 | 3548.76 | 2.64% |
| 2025-07-23 | 2.79 | 2.74 | -0.06 | -2.14% | 2.73 | 2.79 | 116829 | 3219.45 | 2.37% |
| 2025-07-22 | 2.82 | 2.80 | -0.02 | -0.71% | 2.78 | 2.83 | 94502 | 2648.47 | 1.92% |
| 2025-07-21 | 2.84 | 2.82 | -0.04 | -1.40% | 2.82 | 2.87 | 102662 | 2907.01 | 2.09% |
| 2025-07-18 | 2.85 | 2.86 | 0.00 | 0.00% | 2.83 | 2.92 | 118166 | 3383.25 | 2.40% |
| 2025-07-17 | 2.78 | 2.86 | 0.08 | 2.88% | 2.75 | 2.92 | 245412 | 7055.37 | 4.99% |
| 2025-07-16 | 2.74 | 2.78 | 0.06 | 2.21% | 2.72 | 2.80 | 100319 | 2783.29 | 2.04% |
| 2025-07-15 | 2.84 | 2.72 | -0.12 | -4.23% | 2.71 | 2.84 | 200929 | 5504.41 | 4.08% |
| 2025-07-14 | 2.88 | 2.84 | -0.06 | -2.07% | 2.83 | 2.88 | 116070 | 3300.70 | 2.36% |
| 2025-07-11 | 2.89 | 2.90 | 0.01 | 0.35% | 2.85 | 2.91 | 104930 | 3016.79 | 2.13% |
| 2025-07-10 | 2.90 | 2.89 | 0.00 | 0.00% | 2.88 | 2.91 | 82005 | 2371.64 | 1.67% |
| 2025-07-09 | 2.94 | 2.89 | -0.04 | -1.37% | 2.89 | 2.94 | 97640 | 2838.33 | 1.98% |
| 2025-07-08 | 2.90 | 2.93 | 0.03 | 1.03% | 2.89 | 2.94 | 76067 | 2218.66 | 1.55% |
| 2025-07-07 | 2.92 | 2.90 | -0.04 | -1.36% | 2.87 | 2.92 | 96266 | 2788.38 | 1.96% |
| 2025-07-04 | 3.02 | 2.94 | -0.12 | -3.92% | 2.93 | 3.06 | 208781 | 6229.86 | 4.24% |
| 2025-07-03 | 2.98 | 3.06 | 0.07 | 2.34% | 2.97 | 3.08 | 200476 | 6097.15 | 4.07% |
| 2025-07-02 | 2.99 | 2.99 | -0.01 | -0.33% | 2.94 | 3.02 | 112523 | 3355.13 | 2.29% |
| 2025-07-01 | 2.98 | 3.00 | 0.03 | 1.01% | 2.97 | 3.02 | 134683 | 4028.38 | 2.74% |
| 2025-06-30 | 2.99 | 2.97 | -0.01 | -0.34% | 2.92 | 3.02 | 136451 | 4045.12 | 2.77% |
| 2025-06-27 | 2.98 | 2.98 | -0.01 | -0.33% | 2.93 | 3.02 | 143300 | 4252.02 | 2.91% |
| 2025-06-26 | 2.97 | 2.99 | -0.01 | -0.33% | 2.97 | 3.07 | 167277 | 5035.95 | 3.40% |
| 2025-06-25 | 3.07 | 3.00 | -0.06 | -1.96% | 3.00 | 3.16 | 290399 | 8923.93 | 5.90% |
| 2025-06-24 | 3.05 | 3.06 | 0.07 | 2.34% | 3.00 | 3.10 | 253417 | 7734.83 | 5.15% |
| 2025-06-23 | 2.86 | 2.99 | 0.14 | 4.91% | 2.86 | 2.99 | 157817 | 4672.42 | 3.21% |
| 2025-06-20 | 2.83 | 2.85 | 0.00 | 0.00% | 2.83 | 2.94 | 172698 | 4990.02 | 3.51% |
| 2025-06-19 | 2.92 | 2.85 | -0.09 | -3.06% | 2.84 | 2.98 | 208102 | 6025.85 | 4.23% |
| 2025-06-18 | 3.04 | 2.94 | -0.10 | -3.29% | 2.90 | 3.04 | 235250 | 6924.19 | 4.78% |
| 2025-06-17 | 3.08 | 3.04 | -0.04 | -1.30% | 3.03 | 3.12 | 149887 | 4596.17 | 3.05% |
| 2025-06-16 | 3.00 | 3.08 | 0.05 | 1.65% | 2.94 | 3.09 | 188460 | 5744.79 | 3.83% |
| 2025-06-13 | 3.19 | 3.03 | -0.16 | -5.02% | 3.03 | 3.21 | 312253 | 9602.59 | 6.35% |
| 2025-06-12 | 3.25 | 3.19 | -0.09 | -2.74% | 3.15 | 3.27 | 244107 | 7840.77 | 4.96% |
| 2025-06-11 | 3.21 | 3.28 | 0.02 | 0.61% | 3.21 | 3.33 | 290648 | 9456.47 | 5.91% |
| 2025-06-10 | 3.20 | 3.26 | 0.06 | 1.88% | 3.08 | 3.36 | 534856 | 17356.87 | 10.87% |
| 2025-06-09 | 3.06 | 3.20 | 0.12 | 3.90% | 3.02 | 3.22 | 364259 | 11340.37 | 7.40% |
| 2025-06-06 | 2.97 | 3.08 | 0.10 | 3.36% | 2.97 | 3.12 | 360284 | 11023.13 | 7.32% |
| 2025-06-05 | 3.07 | 2.98 | -0.03 | -1.00% | 2.96 | 3.08 | 430166 | 13006.72 | 8.74% |
| 2025-06-04 | 2.87 | 3.01 | 0.14 | 4.88% | 2.87 | 3.01 | 401483 | 11897.58 | 8.16% |
| 2025-06-03 | 2.92 | 2.87 | -0.09 | -3.04% | 2.82 | 2.98 | 385417 | 11188.08 | 7.83% |
| 2025-05-30 | 2.95 | 2.96 | -0.04 | -1.33% | 2.90 | 3.02 | 337801 | 10008.15 | 6.86% |
| 2025-05-29 | 3.03 | 3.00 | 0.01 | 0.33% | 2.92 | 3.06 | 660006 | 19704.02 | 13.41% |
| 2025-05-28 | 2.99 | 2.99 | 0.14 | 4.91% | 2.83 | 2.99 | 625380 | 18379.56 | 12.71% |
| 2025-05-27 | 2.70 | 2.85 | 0.14 | 5.17% | 2.69 | 2.85 | 684784 | 19286.32 | 13.92% |
| 2025-05-26 | 2.64 | 2.71 | 0.09 | 3.44% | 2.62 | 2.73 | 341110 | 9136.03 | 6.93% |
| 2025-05-23 | 2.73 | 2.62 | -0.11 | -4.03% | 2.60 | 2.76 | 431021 | 11508.71 | 8.76% |
| 2025-05-22 | 2.80 | 2.73 | -0.07 | -2.50% | 2.73 | 2.89 | 550053 | 15380.86 | 11.18% |
| 2025-05-21 | 2.65 | 2.80 | 0.13 | 4.87% | 2.61 | 2.80 | 566476 | 15468.10 | 11.51% |
| 2025-05-20 | 2.60 | 2.67 | 0.08 | 3.09% | 2.57 | 2.71 | 456035 | 12082.67 | 9.27% |
| 2025-05-19 | 2.55 | 2.59 | 0.09 | 3.60% | 2.52 | 2.63 | 430868 | 11110.88 | 8.76% |
| 2025-05-16 | 2.58 | 2.50 | -0.06 | -2.34% | 2.48 | 2.60 | 367072 | 9261.35 | 7.46% |
| 2025-05-15 | 2.48 | 2.56 | 0.12 | 4.92% | 2.46 | 2.56 | 450610 | 11439.98 | 9.16% |
| 2025-05-14 | 2.53 | 2.44 | -0.09 | -3.56% | 2.40 | 2.56 | 424263 | 10465.29 | 8.62% |
| 2025-05-13 | 2.64 | 2.53 | -0.08 | -3.07% | 2.53 | 2.69 | 525384 | 13667.83 | 10.68% |
| 2025-05-12 | 2.57 | 2.61 | 0.05 | 1.95% | 2.46 | 2.65 | 667466 | 17086.52 | 13.56% |
| 2025-05-09 | 2.46 | 2.56 | 0.08 | 3.23% | 2.42 | 2.60 | 842947 | 21347.51 | 17.13% |
| 2025-05-08 | 2.48 | 2.48 | -0.13 | -4.98% | 2.48 | 2.55 | 1045578 | 26057.15 | 21.25% |
| 2025-05-07 | 2.39 | 2.61 | 0.09 | 3.57% | 2.39 | 2.65 | 1218943 | 29761.31 | 24.77% |
| 2025-05-06 | 2.52 | 2.52 | -0.13 | -4.91% | 2.52 | 2.52 | 15306 | 385.71 | 0.31% |
| 2025-04-30 | 2.65 | 2.65 | -0.14 | -5.02% | 2.65 | 2.65 | 10483 | 277.80 | 0.21% |
| 2025-04-29 | 2.79 | 2.79 | -0.15 | -5.10% | 2.79 | 2.79 | 4613 | 128.70 | 0.09% |
| 2025-04-25 | 2.94 | 2.94 | -0.01 | -0.34% | 2.87 | 3.00 | 241389 | 7107.55 | 4.91% |
| 2025-04-24 | 3.06 | 2.95 | -0.12 | -3.91% | 2.93 | 3.07 | 292116 | 8698.93 | 5.94% |
| 2025-04-23 | 3.10 | 3.07 | -0.07 | -2.23% | 3.06 | 3.12 | 236566 | 7290.37 | 4.81% |
| 2025-04-22 | 3.12 | 3.14 | 0.00 | 0.00% | 3.05 | 3.20 | 320663 | 9988.28 | 6.52% |
| 2025-04-21 | 3.17 | 3.14 | -0.01 | -0.32% | 3.09 | 3.17 | 195578 | 6142.62 | 3.97% |
| 2025-04-18 | 3.19 | 3.15 | -0.05 | -1.56% | 3.11 | 3.20 | 205994 | 6463.98 | 4.19% |
| 2025-04-17 | 3.20 | 3.20 | -0.10 | -3.03% | 3.15 | 3.27 | 272266 | 8752.63 | 5.53% |
| 2025-04-16 | 3.18 | 3.30 | 0.08 | 2.48% | 3.13 | 3.46 | 413402 | 13540.00 | 8.40% |
| 2025-04-15 | 3.36 | 3.22 | -0.14 | -4.17% | 3.19 | 3.37 | 323660 | 10482.40 | 6.58% |
| 2025-04-14 | 3.32 | 3.36 | -0.02 | -0.59% | 3.32 | 3.48 | 477210 | 16190.46 | 9.70% |
| 2025-04-11 | 3.12 | 3.38 | 0.20 | 6.29% | 3.08 | 3.49 | 565861 | 18505.95 | 11.50% |
| 2025-04-10 | 3.18 | 3.18 | 0.00 | 0.00% | 3.15 | 3.28 | 487127 | 15667.49 | 9.90% |
| 2025-04-09 | 3.03 | 3.18 | 0.15 | 4.95% | 2.88 | 3.25 | 641664 | 20149.09 | 13.04% |
| 2025-04-08 | 2.73 | 3.03 | 0.28 | 10.18% | 2.71 | 3.03 | 669444 | 19656.30 | 13.60% |
| 2025-04-07 | 2.95 | 2.75 | -0.30 | -9.84% | 2.75 | 2.95 | 400305 | 11137.14 | 8.13% |
上证大盘股票行情在线 K线走势图
