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 |
|---|
| 2026-03-26 | 6.15 | 6.15 | 0.18 | 3.02% | 6.01 | 6.25 | 163941 | 10041.11 | 3.25% |
| 2026-03-25 | 5.89 | 5.97 | 0.12 | 2.05% | 5.84 | 5.97 | 80476 | 4742.84 | 1.59% |
| 2026-03-24 | 5.75 | 5.85 | 0.12 | 2.09% | 5.60 | 5.85 | 102938 | 5906.97 | 2.04% |
| 2026-03-23 | 5.98 | 5.73 | -0.30 | -4.98% | 5.73 | 5.98 | 110722 | 6415.06 | 2.19% |
| 2026-03-20 | 6.20 | 6.03 | -0.11 | -1.79% | 6.01 | 6.25 | 74366 | 4535.97 | 1.47% |
| 2026-03-19 | 6.25 | 6.14 | -0.14 | -2.23% | 6.14 | 6.28 | 70920 | 4393.11 | 1.40% |
| 2026-03-18 | 6.25 | 6.28 | 0.02 | 0.32% | 6.25 | 6.32 | 52230 | 3280.30 | 1.03% |
| 2026-03-17 | 6.44 | 6.26 | -0.13 | -2.03% | 6.25 | 6.50 | 87843 | 5553.83 | 1.74% |
| 2026-03-16 | 6.39 | 6.39 | 0.05 | 0.79% | 6.31 | 6.43 | 60931 | 3883.13 | 1.21% |
| 2026-03-13 | 6.33 | 6.34 | 0.02 | 0.32% | 6.24 | 6.39 | 51895 | 3283.27 | 1.03% |
| 2026-03-12 | 6.45 | 6.32 | -0.11 | -1.71% | 6.29 | 6.45 | 94812 | 6031.13 | 1.88% |
| 2026-03-11 | 6.59 | 6.43 | -0.14 | -2.13% | 6.39 | 6.59 | 114610 | 7432.29 | 2.27% |
| 2026-03-10 | 6.57 | 6.57 | 0.00 | 0.00% | 6.48 | 6.64 | 82012 | 5351.99 | 1.62% |
| 2026-03-09 | 6.48 | 6.57 | -0.01 | -0.15% | 6.47 | 6.60 | 65092 | 4252.00 | 1.29% |
| 2026-03-06 | 6.42 | 6.58 | 0.16 | 2.49% | 6.38 | 6.60 | 68196 | 4438.83 | 1.35% |
| 2026-03-05 | 6.40 | 6.42 | 0.08 | 1.26% | 6.38 | 6.52 | 61782 | 3974.87 | 1.22% |
| 2026-03-04 | 6.25 | 6.34 | 0.04 | 0.63% | 6.22 | 6.42 | 75031 | 4757.14 | 1.49% |
| 2026-03-03 | 6.60 | 6.30 | -0.23 | -3.52% | 6.28 | 6.62 | 118123 | 7563.68 | 2.34% |
| 2026-03-02 | 6.41 | 6.53 | 0.06 | 0.93% | 6.38 | 6.76 | 152053 | 9983.52 | 3.01% |
| 2026-02-27 | 6.31 | 6.47 | 0.17 | 2.70% | 6.30 | 6.48 | 72269 | 4619.58 | 1.43% |
| 2026-02-26 | 6.33 | 6.30 | -0.02 | -0.32% | 6.29 | 6.37 | 45306 | 2863.75 | 0.90% |
| 2026-02-25 | 6.31 | 6.32 | 0.02 | 0.32% | 6.30 | 6.48 | 73282 | 4668.56 | 1.45% |
| 2026-02-24 | 6.18 | 6.30 | 0.16 | 2.61% | 6.17 | 6.31 | 85736 | 5368.59 | 1.70% |
| 2026-02-13 | 6.15 | 6.14 | -0.02 | -0.32% | 6.14 | 6.23 | 42981 | 2654.64 | 0.85% |
| 2026-02-12 | 6.27 | 6.16 | -0.11 | -1.75% | 6.15 | 6.29 | 70821 | 4392.36 | 1.40% |
| 2026-02-11 | 6.17 | 6.27 | 0.09 | 1.46% | 6.16 | 6.27 | 59744 | 3723.81 | 1.18% |
| 2026-02-10 | 6.18 | 6.18 | 0.02 | 0.32% | 6.13 | 6.19 | 38871 | 2398.85 | 0.77% |
| 2026-02-09 | 6.18 | 6.16 | 0.00 | 0.00% | 6.13 | 6.20 | 50169 | 3086.12 | 0.99% |
| 2026-02-06 | 6.12 | 6.16 | 0.05 | 0.82% | 6.09 | 6.17 | 46675 | 2864.70 | 0.92% |
| 2026-02-05 | 6.06 | 6.11 | 0.05 | 0.83% | 6.05 | 6.16 | 55430 | 3392.15 | 1.10% |
| 2026-02-04 | 6.02 | 6.06 | 0.03 | 0.50% | 6.01 | 6.11 | 47369 | 2874.72 | 0.94% |
| 2026-02-03 | 6.02 | 6.03 | 0.02 | 0.33% | 5.94 | 6.04 | 105932 | 6349.57 | 2.10% |
| 2026-02-02 | 6.13 | 6.01 | -0.32 | -5.06% | 6.01 | 6.20 | 200646 | 12205.39 | 3.97% |
| 2026-01-30 | 6.22 | 6.33 | 0.11 | 1.77% | 6.19 | 6.33 | 80070 | 5022.91 | 1.59% |
| 2026-01-29 | 6.19 | 6.22 | 0.02 | 0.32% | 6.17 | 6.37 | 107750 | 6760.03 | 2.13% |
| 2026-01-28 | 6.23 | 6.20 | -0.04 | -0.64% | 6.19 | 6.29 | 79367 | 4942.82 | 1.57% |
| 2026-01-27 | 6.28 | 6.24 | -0.05 | -0.79% | 6.16 | 6.34 | 95562 | 5962.50 | 1.89% |
| 2026-01-26 | 6.14 | 6.29 | 0.16 | 2.61% | 6.12 | 6.34 | 121594 | 7566.47 | 2.41% |
| 2026-01-23 | 6.08 | 6.13 | 0.05 | 0.82% | 6.07 | 6.15 | 76881 | 4701.74 | 1.52% |
| 2026-01-22 | 6.10 | 6.08 | 0.00 | 0.00% | 6.03 | 6.13 | 93395 | 5667.67 | 1.85% |
| 2026-01-21 | 6.00 | 6.08 | 0.05 | 0.83% | 6.00 | 6.08 | 56359 | 3411.98 | 1.12% |
| 2026-01-20 | 5.99 | 6.03 | 0.03 | 0.50% | 5.98 | 6.09 | 73937 | 4450.47 | 1.46% |
| 2026-01-19 | 5.96 | 6.00 | 0.01 | 0.17% | 5.95 | 6.01 | 60819 | 3643.34 | 1.20% |
| 2026-01-16 | 6.00 | 5.99 | -0.01 | -0.17% | 5.94 | 6.03 | 56286 | 3358.69 | 1.11% |
| 2026-01-15 | 5.92 | 6.00 | 0.07 | 1.18% | 5.91 | 6.04 | 73647 | 4413.91 | 1.46% |
| 2026-01-14 | 5.93 | 5.93 | -0.01 | -0.17% | 5.90 | 6.01 | 90607 | 5401.77 | 1.79% |
| 2026-01-13 | 5.92 | 5.94 | 0.01 | 0.17% | 5.87 | 5.98 | 97537 | 5781.27 | 1.93% |
| 2026-01-12 | 5.95 | 5.93 | -0.03 | -0.50% | 5.90 | 5.96 | 98821 | 5855.72 | 1.96% |
| 2026-01-09 | 5.97 | 5.96 | -0.07 | -1.16% | 5.92 | 6.02 | 118138 | 7040.38 | 2.34% |
| 2026-01-08 | 6.07 | 6.03 | -0.04 | -0.66% | 6.02 | 6.09 | 72353 | 4372.26 | 1.43% |
| 2026-01-07 | 6.15 | 6.07 | -0.07 | -1.14% | 6.06 | 6.16 | 81304 | 4955.74 | 1.61% |
| 2026-01-06 | 5.99 | 6.14 | 0.13 | 2.16% | 5.99 | 6.15 | 92858 | 5652.15 | 1.84% |
| 2026-01-05 | 6.06 | 6.01 | -0.05 | -0.83% | 6.00 | 6.09 | 62978 | 3794.53 | 1.25% |
| 2025-12-31 | 5.97 | 6.06 | 0.11 | 1.85% | 5.94 | 6.09 | 78143 | 4705.26 | 1.55% |
| 2025-12-30 | 5.90 | 5.95 | 0.05 | 0.85% | 5.84 | 6.00 | 67368 | 4005.37 | 1.33% |
| 2025-12-29 | 5.94 | 5.90 | -0.05 | -0.84% | 5.88 | 5.94 | 51017 | 3010.07 | 1.01% |
| 2025-12-26 | 5.91 | 5.95 | 0.00 | 0.00% | 5.91 | 6.06 | 58214 | 3480.12 | 1.15% |
| 2025-12-25 | 5.97 | 5.95 | -0.02 | -0.34% | 5.90 | 6.02 | 52711 | 3143.40 | 1.04% |
| 2025-12-24 | 5.91 | 5.97 | 0.07 | 1.19% | 5.89 | 5.97 | 39333 | 2340.97 | 0.78% |
| 2025-12-23 | 5.98 | 5.90 | -0.08 | -1.34% | 5.88 | 6.01 | 71993 | 4273.86 | 1.43% |
| 2025-12-22 | 5.96 | 5.98 | 0.04 | 0.67% | 5.92 | 5.98 | 60936 | 3627.50 | 1.21% |
| 2025-12-19 | 5.78 | 5.94 | 0.15 | 2.59% | 5.77 | 5.94 | 81246 | 4779.27 | 1.61% |
| 2025-12-18 | 5.75 | 5.79 | 0.04 | 0.70% | 5.75 | 5.89 | 58603 | 3420.64 | 1.16% |
| 2025-12-17 | 5.67 | 5.75 | 0.05 | 0.88% | 5.66 | 5.75 | 44545 | 2544.58 | 0.88% |
| 2025-12-16 | 5.72 | 5.70 | 0.02 | 0.35% | 5.66 | 5.77 | 45150 | 2572.69 | 0.89% |
| 2025-12-15 | 5.70 | 5.68 | -0.04 | -0.70% | 5.64 | 5.72 | 43473 | 2471.17 | 0.86% |
| 2025-12-12 | 5.69 | 5.72 | 0.01 | 0.18% | 5.67 | 5.77 | 33316 | 1907.97 | 0.66% |
| 2025-12-11 | 5.70 | 5.71 | 0.01 | 0.18% | 5.64 | 5.82 | 52081 | 2977.90 | 1.03% |
| 2025-12-10 | 5.76 | 5.70 | -0.05 | -0.87% | 5.66 | 5.77 | 35700 | 2032.22 | 0.71% |
| 2025-12-09 | 5.80 | 5.75 | -0.02 | -0.35% | 5.75 | 5.84 | 37626 | 2179.00 | 0.75% |
| 2025-12-08 | 5.76 | 5.77 | 0.02 | 0.35% | 5.76 | 5.85 | 46661 | 2704.20 | 0.92% |
| 2025-12-05 | 5.64 | 5.75 | 0.11 | 1.95% | 5.61 | 5.76 | 56414 | 3213.89 | 1.12% |
| 2025-12-04 | 5.69 | 5.64 | -0.06 | -1.05% | 5.63 | 5.72 | 36226 | 2049.49 | 0.72% |
| 2025-12-03 | 5.76 | 5.70 | -0.06 | -1.04% | 5.66 | 5.76 | 40729 | 2323.66 | 0.81% |
| 2025-12-02 | 5.75 | 5.76 | -0.01 | -0.17% | 5.70 | 5.79 | 39713 | 2281.21 | 0.79% |
| 2025-12-01 | 5.85 | 5.77 | -0.06 | -1.03% | 5.74 | 5.86 | 58971 | 3419.68 | 1.17% |
| 2025-11-28 | 5.82 | 5.83 | 0.01 | 0.17% | 5.79 | 5.87 | 43233 | 2517.68 | 0.86% |
| 2025-11-27 | 5.93 | 5.82 | -0.07 | -1.19% | 5.81 | 5.94 | 45209 | 2645.58 | 0.90% |
| 2025-11-26 | 5.75 | 5.89 | 0.14 | 2.43% | 5.75 | 5.95 | 83151 | 4866.50 | 1.65% |
| 2025-11-25 | 5.74 | 5.75 | 0.02 | 0.35% | 5.73 | 5.83 | 57520 | 3322.97 | 1.14% |
上证大盘股票行情在线 K线走势图
ST联合(600358)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
