ST联合(600358)股票行情
ST联合(600358)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 | 5.91 | 5.99 | 0.06 | 1.01% | 5.91 | 6.03 | 99116 | 5925.48 | 1.96% |
| 2025-07-31 | 5.99 | 5.93 | -0.04 | -0.67% | 5.92 | 5.99 | 68652 | 4086.09 | 1.36% |
| 2025-07-30 | 5.98 | 5.97 | 0.00 | 0.00% | 5.93 | 6.01 | 91542 | 5456.01 | 1.81% |
| 2025-07-29 | 6.06 | 5.97 | -0.11 | -1.81% | 5.97 | 6.08 | 154385 | 9268.76 | 3.06% |
| 2025-07-28 | 6.09 | 6.08 | -0.09 | -1.46% | 6.02 | 6.10 | 133693 | 8098.86 | 2.65% |
| 2025-07-25 | 6.04 | 6.17 | 0.11 | 1.82% | 6.01 | 6.23 | 190524 | 11650.67 | 3.77% |
| 2025-07-24 | 6.02 | 6.06 | 0.01 | 0.17% | 6.02 | 6.08 | 92612 | 5602.60 | 1.83% |
| 2025-07-23 | 6.10 | 6.05 | 0.02 | 0.33% | 6.04 | 6.18 | 122249 | 7452.73 | 2.42% |
| 2025-07-22 | 6.11 | 6.03 | -0.10 | -1.63% | 6.00 | 6.15 | 189966 | 11520.27 | 3.76% |
| 2025-07-21 | 6.18 | 6.13 | -0.09 | -1.45% | 6.12 | 6.22 | 115199 | 7089.18 | 2.28% |
| 2025-07-18 | 6.17 | 6.22 | 0.04 | 0.65% | 6.14 | 6.30 | 160125 | 9955.56 | 3.17% |
| 2025-07-17 | 6.14 | 6.18 | 0.00 | 0.00% | 6.12 | 6.27 | 134666 | 8349.30 | 2.67% |
| 2025-07-16 | 6.17 | 6.18 | -0.13 | -2.06% | 6.11 | 6.21 | 211211 | 13000.77 | 4.18% |
| 2025-07-15 | 6.00 | 6.31 | 0.29 | 4.82% | 5.95 | 6.32 | 392687 | 24321.96 | 7.78% |
| 2025-07-14 | 6.03 | 6.02 | -0.07 | -1.15% | 5.99 | 6.08 | 123726 | 7459.09 | 2.45% |
| 2025-07-11 | 6.10 | 6.09 | -0.02 | -0.33% | 5.98 | 6.12 | 158708 | 9595.41 | 3.14% |
| 2025-07-10 | 6.03 | 6.11 | 0.06 | 0.99% | 5.99 | 6.16 | 144939 | 8812.34 | 2.87% |
| 2025-07-09 | 6.13 | 6.05 | -0.11 | -1.79% | 6.01 | 6.25 | 218541 | 13410.39 | 4.33% |
| 2025-07-08 | 6.13 | 6.16 | 0.02 | 0.33% | 6.13 | 6.23 | 133064 | 8214.11 | 2.64% |
| 2025-07-07 | 6.06 | 6.14 | -0.02 | -0.32% | 5.98 | 6.14 | 157299 | 9552.17 | 3.12% |
| 2025-07-04 | 6.27 | 6.16 | -0.16 | -2.53% | 6.15 | 6.33 | 204537 | 12751.18 | 4.05% |
| 2025-07-03 | 6.31 | 6.32 | 0.06 | 0.96% | 6.27 | 6.45 | 265678 | 16883.64 | 5.26% |
| 2025-07-02 | 6.20 | 6.26 | 0.05 | 0.81% | 6.10 | 6.37 | 258451 | 16072.96 | 5.12% |
| 2025-07-01 | 6.21 | 6.21 | -0.04 | -0.64% | 6.16 | 6.36 | 250118 | 15601.41 | 4.95% |
| 2025-06-30 | 6.03 | 6.25 | 0.06 | 0.97% | 5.97 | 6.28 | 264729 | 16177.30 | 5.24% |
| 2025-06-27 | 6.50 | 6.19 | -0.30 | -4.62% | 6.17 | 6.54 | 401428 | 25286.44 | 7.95% |
| 2025-06-26 | 6.43 | 6.49 | 0.31 | 5.02% | 6.27 | 6.49 | 253299 | 16216.13 | 5.02% |
| 2025-06-25 | 6.36 | 6.18 | -0.25 | -3.89% | 6.16 | 6.47 | 453662 | 28481.28 | 8.98% |
| 2025-06-24 | 6.53 | 6.43 | -0.08 | -1.23% | 6.42 | 6.65 | 333121 | 21677.00 | 6.60% |
| 2025-06-23 | 6.34 | 6.51 | 0.03 | 0.46% | 6.29 | 6.65 | 303092 | 19614.42 | 6.00% |
| 2025-06-20 | 6.61 | 6.48 | -0.14 | -2.11% | 6.40 | 6.69 | 378075 | 24694.86 | 7.49% |
| 2025-06-19 | 6.78 | 6.62 | -0.25 | -3.64% | 6.53 | 6.91 | 544293 | 36192.00 | 10.78% |
| 2025-06-18 | 7.03 | 6.87 | -0.36 | -4.98% | 6.87 | 7.04 | 427663 | 29472.54 | 8.47% |
| 2025-06-17 | 7.10 | 7.23 | 0.18 | 2.55% | 7.03 | 7.40 | 796360 | 57867.42 | 15.77% |
| 2025-06-16 | 7.52 | 7.05 | -0.37 | -4.99% | 7.05 | 7.53 | 842555 | 60888.26 | 16.69% |
| 2025-06-13 | 8.10 | 7.42 | -0.29 | -3.76% | 7.32 | 8.10 | 1272266 | 97511.32 | 25.20% |
| 2025-06-12 | 7.71 | 7.71 | 0.37 | 5.04% | 7.71 | 7.71 | 26113 | 2013.31 | 0.52% |
| 2025-06-11 | 7.34 | 7.34 | 0.35 | 5.01% | 7.34 | 7.34 | 34166 | 2507.77 | 0.68% |
| 2025-06-10 | 6.99 | 6.99 | 0.33 | 4.95% | 6.99 | 6.99 | 31920 | 2231.21 | 0.63% |
| 2025-06-09 | 6.66 | 6.66 | 0.32 | 5.05% | 6.66 | 6.66 | 12076 | 804.23 | 0.24% |
| 2025-06-06 | 6.34 | 6.34 | 0.30 | 4.97% | 6.34 | 6.34 | 20480 | 1298.43 | 0.41% |
| 2025-06-05 | 6.04 | 6.04 | 0.29 | 5.04% | 6.04 | 6.04 | 27726 | 1674.65 | 0.55% |
| 2025-06-04 | 5.75 | 5.75 | 0.27 | 4.93% | 5.75 | 5.75 | 47562 | 2734.81 | 0.94% |
| 2025-06-03 | 5.48 | 5.48 | 0.26 | 4.98% | 5.48 | 5.48 | 26069 | 1428.58 | 0.52% |
| 2025-05-30 | 5.22 | 5.22 | 0.25 | 5.03% | 5.22 | 5.22 | 2438 | 127.26 | 0.05% |
| 2025-05-29 | 4.97 | 4.97 | 0.24 | 5.07% | 4.97 | 4.97 | 10277 | 510.77 | 0.20% |
| 2025-05-14 | 4.55 | 4.73 | 0.23 | 5.11% | 4.48 | 4.73 | 115875 | 5382.54 | 2.29% |
| 2025-05-13 | 4.43 | 4.50 | 0.07 | 1.58% | 4.42 | 4.51 | 121223 | 5421.52 | 2.40% |
| 2025-05-12 | 4.44 | 4.43 | -0.01 | -0.23% | 4.37 | 4.52 | 106771 | 4745.77 | 2.11% |
| 2025-05-09 | 4.40 | 4.44 | 0.07 | 1.60% | 4.37 | 4.45 | 125872 | 5551.22 | 2.49% |
| 2025-05-08 | 4.38 | 4.37 | 0.02 | 0.46% | 4.32 | 4.41 | 90616 | 3949.83 | 1.79% |
| 2025-05-07 | 4.48 | 4.35 | -0.07 | -1.58% | 4.28 | 4.48 | 115382 | 5010.69 | 2.29% |
| 2025-05-06 | 4.44 | 4.42 | 0.03 | 0.68% | 4.38 | 4.50 | 149748 | 6652.34 | 2.97% |
| 2025-04-30 | 4.33 | 4.39 | 0.08 | 1.86% | 4.28 | 4.44 | 111083 | 4860.02 | 2.20% |
| 2025-04-29 | 4.21 | 4.31 | 0.10 | 2.38% | 4.18 | 4.37 | 175339 | 7513.45 | 3.47% |
| 2025-04-28 | 4.04 | 4.21 | 0.20 | 4.99% | 4.04 | 4.21 | 132830 | 5563.02 | 2.63% |
| 2025-04-25 | 4.00 | 4.01 | 0.03 | 0.75% | 3.94 | 4.09 | 72729 | 2941.02 | 1.44% |
| 2025-04-24 | 4.05 | 3.98 | -0.08 | -1.97% | 3.94 | 4.06 | 65189 | 2608.75 | 1.29% |
| 2025-04-23 | 4.13 | 4.06 | -0.02 | -0.49% | 4.01 | 4.16 | 90077 | 3673.27 | 1.78% |
| 2025-04-22 | 4.08 | 4.08 | -0.01 | -0.24% | 4.01 | 4.16 | 86992 | 3550.08 | 1.72% |
| 2025-04-21 | 4.07 | 4.09 | 0.00 | 0.00% | 4.03 | 4.12 | 64001 | 2613.78 | 1.27% |
| 2025-04-18 | 4.02 | 4.09 | -0.02 | -0.49% | 4.02 | 4.16 | 63031 | 2572.93 | 1.25% |
| 2025-04-17 | 4.09 | 4.11 | 0.02 | 0.49% | 3.99 | 4.15 | 99540 | 4041.27 | 1.97% |
| 2025-04-16 | 4.31 | 4.09 | -0.22 | -5.10% | 4.09 | 4.31 | 136052 | 5634.75 | 2.69% |
| 2025-04-15 | 4.33 | 4.31 | 0.00 | 0.00% | 4.29 | 4.39 | 53734 | 2321.23 | 1.06% |
| 2025-04-14 | 4.32 | 4.31 | 0.02 | 0.47% | 4.26 | 4.40 | 118910 | 5136.62 | 2.35% |
| 2025-04-11 | 4.20 | 4.29 | 0.05 | 1.18% | 4.18 | 4.40 | 127675 | 5473.31 | 2.53% |
| 2025-04-10 | 4.18 | 4.24 | 0.13 | 3.16% | 4.18 | 4.32 | 193137 | 8269.25 | 3.82% |
| 2025-04-09 | 3.90 | 4.11 | 0.20 | 5.12% | 3.81 | 4.11 | 156806 | 6291.84 | 3.11% |
| 2025-04-08 | 3.86 | 3.91 | -0.15 | -3.69% | 3.86 | 4.00 | 171622 | 6657.56 | 3.40% |
| 2025-04-07 | 4.06 | 4.06 | -0.21 | -4.92% | 4.06 | 4.12 | 54040 | 2194.72 | 1.07% |
| 2025-04-03 | 4.31 | 4.27 | 0.00 | 0.00% | 4.13 | 4.42 | 160731 | 6843.70 | 3.18% |
| 2025-04-02 | 4.44 | 4.27 | -0.19 | -4.26% | 4.24 | 4.46 | 246831 | 10567.54 | 4.89% |
| 2025-04-01 | 4.30 | 4.46 | 0.15 | 3.48% | 4.30 | 4.49 | 202673 | 8961.33 | 4.01% |
| 2025-03-31 | 4.12 | 4.31 | 0.21 | 5.12% | 4.11 | 4.31 | 212817 | 9092.52 | 4.21% |
| 2025-03-28 | 4.14 | 4.10 | -0.04 | -0.97% | 4.07 | 4.25 | 279015 | 11592.02 | 5.53% |
| 2025-03-27 | 3.91 | 4.14 | 0.20 | 5.08% | 3.86 | 4.14 | 208262 | 8382.95 | 4.12% |
| 2025-03-26 | 3.80 | 3.94 | 0.16 | 4.23% | 3.80 | 3.97 | 407050 | 15978.21 | 8.06% |
| 2025-03-25 | 3.56 | 3.78 | 0.18 | 5.00% | 3.56 | 3.78 | 194489 | 7205.84 | 3.85% |
| 2025-03-24 | 3.58 | 3.60 | 0.02 | 0.56% | 3.57 | 3.75 | 476575 | 17319.27 | 9.44% |
上证大盘股票行情在线 K线走势图
