*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 |
|---|
| 2026-03-25 | 0.90 | 0.83 | -0.03 | -3.49% | 0.82 | 0.90 | 551015 | 4810.09 | 11.20% |
| 2026-03-24 | 0.85 | 0.86 | 0.04 | 4.88% | 0.84 | 0.86 | 153144 | 1309.35 | 3.11% |
| 2026-03-23 | 0.74 | 0.82 | 0.04 | 5.13% | 0.74 | 0.82 | 564612 | 4485.10 | 11.47% |
| 2026-03-20 | 0.70 | 0.78 | 0.04 | 5.41% | 0.70 | 0.78 | 651588 | 4814.34 | 13.24% |
| 2026-03-19 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 24116 | 178.46 | 0.49% |
| 2026-03-18 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 32023 | 249.78 | 0.65% |
| 2026-03-17 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 49283 | 404.12 | 1.00% |
| 2026-03-16 | 0.87 | 0.86 | -0.05 | -5.49% | 0.86 | 0.88 | 184308 | 1589.67 | 3.75% |
| 2026-03-13 | 0.91 | 0.91 | -0.05 | -5.21% | 0.91 | 0.94 | 320590 | 2928.28 | 6.51% |
| 2026-03-12 | 1.00 | 0.96 | -0.05 | -4.95% | 0.96 | 1.00 | 384742 | 3738.88 | 7.82% |
| 2026-03-11 | 0.94 | 1.01 | 0.05 | 5.21% | 0.91 | 1.01 | 598064 | 5854.32 | 12.15% |
| 2026-03-10 | 0.97 | 0.96 | -0.05 | -4.95% | 0.96 | 1.01 | 489356 | 4742.78 | 9.94% |
| 2026-03-09 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.04 | 312754 | 3165.48 | 6.36% |
| 2026-03-06 | 1.10 | 1.06 | -0.06 | -5.36% | 1.06 | 1.11 | 382037 | 4100.03 | 7.76% |
| 2026-03-05 | 1.12 | 1.12 | -0.05 | -4.27% | 1.11 | 1.20 | 610525 | 6843.27 | 12.41% |
| 2026-03-04 | 1.12 | 1.17 | -0.01 | -0.85% | 1.12 | 1.24 | 663977 | 7713.56 | 13.49% |
| 2026-03-03 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 28160 | 332.29 | 0.57% |
| 2026-03-02 | 1.24 | 1.24 | -0.06 | -4.62% | 1.24 | 1.24 | 59587 | 738.88 | 1.21% |
| 2026-02-27 | 1.32 | 1.30 | 0.00 | 0.00% | 1.30 | 1.37 | 903804 | 12203.89 | 18.37% |
| 2026-02-26 | 1.21 | 1.30 | 0.06 | 4.84% | 1.20 | 1.30 | 425143 | 5354.60 | 8.64% |
| 2026-02-25 | 1.12 | 1.24 | 0.06 | 5.08% | 1.12 | 1.24 | 851635 | 10116.48 | 17.31% |
| 2026-02-24 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 43079 | 508.33 | 0.88% |
| 2026-02-13 | 1.24 | 1.24 | -0.07 | -5.34% | 1.24 | 1.24 | 65449 | 811.57 | 1.33% |
| 2026-02-12 | 1.31 | 1.31 | -0.07 | -5.07% | 1.31 | 1.33 | 392821 | 5149.96 | 7.98% |
| 2026-02-11 | 1.24 | 1.38 | 0.07 | 5.34% | 1.24 | 1.38 | 1243193 | 15758.76 | 25.26% |
| 2026-02-10 | 1.31 | 1.31 | -0.07 | -5.07% | 1.31 | 1.31 | 19226 | 251.86 | 0.39% |
| 2026-02-09 | 1.38 | 1.38 | -0.07 | -4.83% | 1.38 | 1.38 | 28068 | 387.34 | 0.57% |
| 2026-02-06 | 1.45 | 1.45 | -0.08 | -5.23% | 1.45 | 1.45 | 34154 | 495.23 | 0.69% |
| 2026-02-05 | 1.53 | 1.53 | -0.08 | -4.97% | 1.53 | 1.53 | 8502 | 130.08 | 0.17% |
| 2026-02-04 | 1.61 | 1.61 | -0.08 | -4.73% | 1.61 | 1.61 | 23759 | 382.52 | 0.48% |
| 2026-02-03 | 1.69 | 1.69 | -0.09 | -5.06% | 1.69 | 1.69 | 21340 | 360.65 | 0.43% |
| 2026-02-02 | 1.78 | 1.78 | -0.09 | -4.81% | 1.78 | 1.78 | 29919 | 532.56 | 0.61% |
| 2026-01-30 | 1.87 | 1.87 | -0.10 | -5.08% | 1.87 | 1.87 | 45992 | 860.05 | 0.93% |
| 2026-01-29 | 1.97 | 1.97 | -0.10 | -4.83% | 1.97 | 1.97 | 73180 | 1441.65 | 1.49% |
| 2026-01-28 | 2.07 | 2.07 | -0.11 | -5.05% | 2.07 | 2.07 | 25639 | 530.73 | 0.52% |
| 2026-01-27 | 2.28 | 2.18 | -0.11 | -4.80% | 2.18 | 2.29 | 172674 | 3818.94 | 3.51% |
| 2026-01-26 | 2.32 | 2.29 | -0.04 | -1.72% | 2.26 | 2.45 | 222032 | 5230.72 | 4.51% |
| 2026-01-23 | 2.29 | 2.33 | 0.04 | 1.75% | 2.29 | 2.35 | 136069 | 3154.13 | 2.77% |
| 2026-01-22 | 2.24 | 2.29 | 0.06 | 2.69% | 2.21 | 2.30 | 128252 | 2907.79 | 2.61% |
| 2026-01-21 | 2.16 | 2.23 | 0.05 | 2.29% | 2.16 | 2.25 | 106398 | 2353.07 | 2.16% |
| 2026-01-20 | 2.17 | 2.18 | 0.00 | 0.00% | 2.16 | 2.23 | 89611 | 1965.52 | 1.82% |
| 2026-01-19 | 2.13 | 2.18 | 0.03 | 1.40% | 2.12 | 2.19 | 80656 | 1744.90 | 1.64% |
| 2026-01-16 | 2.18 | 2.15 | -0.01 | -0.46% | 2.14 | 2.19 | 96839 | 2092.02 | 1.97% |
| 2026-01-15 | 2.22 | 2.16 | -0.04 | -1.82% | 2.13 | 2.22 | 114160 | 2471.72 | 2.32% |
| 2026-01-14 | 2.20 | 2.20 | -0.01 | -0.45% | 2.19 | 2.25 | 135708 | 3012.98 | 2.76% |
| 2026-01-13 | 2.27 | 2.21 | -0.09 | -3.91% | 2.20 | 2.29 | 190405 | 4235.20 | 3.87% |
| 2026-01-12 | 2.28 | 2.30 | 0.06 | 2.68% | 2.22 | 2.35 | 199725 | 4574.17 | 4.06% |
| 2026-01-09 | 2.16 | 2.24 | 0.07 | 3.23% | 2.16 | 2.24 | 175541 | 3883.51 | 3.57% |
| 2026-01-08 | 2.13 | 2.17 | 0.03 | 1.40% | 2.12 | 2.20 | 131429 | 2844.98 | 2.67% |
| 2026-01-07 | 2.16 | 2.14 | -0.03 | -1.38% | 2.11 | 2.18 | 131560 | 2815.30 | 2.67% |
| 2026-01-06 | 2.18 | 2.17 | -0.01 | -0.46% | 2.14 | 2.20 | 147632 | 3196.51 | 3.00% |
| 2026-01-05 | 2.25 | 2.18 | -0.06 | -2.68% | 2.13 | 2.29 | 203727 | 4433.19 | 4.14% |
| 2025-12-31 | 2.24 | 2.24 | 0.02 | 0.90% | 2.22 | 2.31 | 174298 | 3935.83 | 3.54% |
| 2025-12-30 | 2.39 | 2.22 | -0.10 | -4.31% | 2.21 | 2.43 | 377778 | 8706.25 | 7.68% |
| 2025-12-29 | 2.18 | 2.32 | 0.11 | 4.98% | 2.18 | 2.32 | 260222 | 5972.90 | 5.29% |
| 2025-12-26 | 2.23 | 2.21 | -0.03 | -1.34% | 2.21 | 2.28 | 187581 | 4205.30 | 3.81% |
| 2025-12-25 | 2.20 | 2.24 | 0.02 | 0.90% | 2.15 | 2.29 | 232944 | 5206.92 | 4.73% |
| 2025-12-24 | 2.20 | 2.22 | 0.07 | 3.26% | 2.16 | 2.26 | 471057 | 10390.53 | 9.57% |
| 2025-12-23 | 2.08 | 2.15 | 0.10 | 4.88% | 2.05 | 2.15 | 205509 | 4354.78 | 4.18% |
| 2025-12-22 | 1.90 | 2.05 | 0.10 | 5.13% | 1.90 | 2.05 | 329785 | 6604.56 | 6.70% |
| 2025-12-19 | 1.95 | 1.95 | -0.10 | -4.88% | 1.95 | 1.99 | 522191 | 10206.63 | 10.61% |
| 2025-12-18 | 2.00 | 2.05 | -0.06 | -2.84% | 2.00 | 2.19 | 715960 | 14644.38 | 14.55% |
| 2025-12-17 | 2.11 | 2.11 | -0.11 | -4.95% | 2.11 | 2.11 | 30979 | 653.66 | 0.63% |
| 2025-12-16 | 2.22 | 2.22 | -0.12 | -5.13% | 2.22 | 2.22 | 15357 | 340.93 | 0.31% |
| 2025-12-15 | 2.34 | 2.34 | -0.12 | -4.88% | 2.34 | 2.34 | 38448 | 899.68 | 0.78% |
| 2025-12-12 | 2.56 | 2.46 | -0.10 | -3.91% | 2.44 | 2.59 | 183372 | 4636.23 | 3.73% |
| 2025-12-11 | 2.61 | 2.56 | -0.06 | -2.29% | 2.54 | 2.66 | 149619 | 3875.85 | 3.04% |
| 2025-12-10 | 2.61 | 2.62 | -0.03 | -1.13% | 2.56 | 2.64 | 182984 | 4760.84 | 3.72% |
| 2025-12-09 | 2.61 | 2.65 | -0.07 | -2.57% | 2.58 | 2.67 | 306905 | 8039.47 | 6.24% |
| 2025-12-08 | 2.84 | 2.72 | -0.14 | -4.90% | 2.72 | 2.84 | 309484 | 8493.18 | 6.29% |
| 2025-12-05 | 2.87 | 2.86 | -0.01 | -0.35% | 2.80 | 2.87 | 127963 | 3629.16 | 2.60% |
| 2025-12-04 | 2.89 | 2.87 | -0.03 | -1.03% | 2.83 | 2.90 | 100261 | 2870.16 | 2.04% |
| 2025-12-03 | 2.95 | 2.90 | -0.06 | -2.03% | 2.90 | 2.97 | 105909 | 3094.94 | 2.15% |
| 2025-12-02 | 2.94 | 2.96 | 0.02 | 0.68% | 2.91 | 2.98 | 117468 | 3458.80 | 2.39% |
| 2025-12-01 | 2.96 | 2.94 | -0.10 | -3.29% | 2.90 | 2.99 | 250442 | 7374.53 | 5.09% |
| 2025-11-28 | 3.09 | 3.04 | -0.03 | -0.98% | 3.00 | 3.09 | 95223 | 2893.77 | 1.94% |
| 2025-11-27 | 3.04 | 3.07 | 0.02 | 0.66% | 3.04 | 3.09 | 61746 | 1897.78 | 1.25% |
| 2025-11-26 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.09 | 83548 | 2558.84 | 1.70% |
| 2025-11-25 | 3.00 | 3.06 | 0.09 | 3.03% | 2.97 | 3.11 | 130412 | 3987.75 | 2.65% |
| 2025-11-24 | 2.94 | 2.97 | 0.03 | 1.02% | 2.91 | 2.99 | 125257 | 3694.38 | 2.55% |
上证大盘股票行情在线 K线走势图
*ST精伦(600355)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
