ST通葡(600365)股票行情
ST通葡(600365)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 | 3.02 | 3.06 | 0.04 | 1.32% | 3.02 | 3.09 | 43278 | 1322.01 | 1.01% |
| 2025-07-31 | 3.12 | 3.02 | -0.13 | -4.13% | 3.01 | 3.15 | 87024 | 2664.89 | 2.04% |
| 2025-07-30 | 3.13 | 3.15 | 0.01 | 0.32% | 3.10 | 3.16 | 40669 | 1270.74 | 0.95% |
| 2025-07-29 | 3.20 | 3.14 | -0.07 | -2.18% | 3.08 | 3.21 | 83205 | 2599.39 | 1.95% |
| 2025-07-28 | 3.24 | 3.21 | -0.04 | -1.23% | 3.19 | 3.26 | 46480 | 1498.49 | 1.09% |
| 2025-07-25 | 3.23 | 3.25 | 0.01 | 0.31% | 3.23 | 3.27 | 35216 | 1144.47 | 0.82% |
| 2025-07-24 | 3.23 | 3.24 | 0.01 | 0.31% | 3.22 | 3.26 | 27780 | 900.37 | 0.65% |
| 2025-07-23 | 3.23 | 3.23 | 0.00 | 0.00% | 3.20 | 3.26 | 30411 | 980.67 | 0.71% |
| 2025-07-22 | 3.27 | 3.23 | -0.03 | -0.92% | 3.20 | 3.28 | 34564 | 1116.24 | 0.81% |
| 2025-07-21 | 3.27 | 3.26 | 0.00 | 0.00% | 3.25 | 3.29 | 26047 | 849.41 | 0.61% |
| 2025-07-18 | 3.28 | 3.26 | -0.04 | -1.21% | 3.24 | 3.32 | 34725 | 1139.36 | 0.81% |
| 2025-07-17 | 3.31 | 3.30 | -0.02 | -0.60% | 3.28 | 3.35 | 32690 | 1077.84 | 0.77% |
| 2025-07-16 | 3.31 | 3.32 | 0.02 | 0.61% | 3.27 | 3.38 | 49491 | 1649.43 | 1.16% |
| 2025-07-15 | 3.31 | 3.30 | -0.04 | -1.20% | 3.28 | 3.34 | 36664 | 1210.60 | 0.86% |
| 2025-07-14 | 3.37 | 3.34 | -0.04 | -1.18% | 3.29 | 3.37 | 42399 | 1407.49 | 0.99% |
| 2025-07-11 | 3.44 | 3.38 | -0.06 | -1.74% | 3.32 | 3.44 | 57909 | 1954.62 | 1.36% |
| 2025-07-10 | 3.44 | 3.44 | 0.00 | 0.00% | 3.40 | 3.47 | 32811 | 1125.42 | 0.77% |
| 2025-07-09 | 3.47 | 3.44 | -0.02 | -0.58% | 3.41 | 3.51 | 55357 | 1917.41 | 1.30% |
| 2025-07-08 | 3.40 | 3.46 | -0.03 | -0.86% | 3.37 | 3.52 | 70995 | 2448.78 | 1.66% |
| 2025-07-07 | 3.51 | 3.49 | -0.04 | -1.13% | 3.46 | 3.58 | 56794 | 1992.74 | 1.33% |
| 2025-07-04 | 3.52 | 3.53 | 0.01 | 0.28% | 3.43 | 3.57 | 73519 | 2562.42 | 1.72% |
| 2025-07-03 | 3.49 | 3.52 | 0.00 | 0.00% | 3.45 | 3.52 | 85667 | 2991.30 | 2.00% |
| 2025-07-02 | 3.40 | 3.52 | 0.12 | 3.53% | 3.38 | 3.57 | 123168 | 4333.71 | 2.88% |
| 2025-07-01 | 3.35 | 3.40 | 0.04 | 1.19% | 3.35 | 3.43 | 40843 | 1381.96 | 0.97% |
| 2025-06-30 | 3.36 | 3.36 | 0.05 | 1.51% | 3.33 | 3.43 | 65672 | 2219.61 | 1.56% |
| 2025-06-27 | 3.30 | 3.31 | 0.02 | 0.61% | 3.27 | 3.35 | 32482 | 1071.98 | 0.77% |
| 2025-06-26 | 3.33 | 3.29 | -0.08 | -2.37% | 3.26 | 3.38 | 65452 | 2166.53 | 1.56% |
| 2025-06-25 | 3.45 | 3.37 | -0.06 | -1.75% | 3.35 | 3.45 | 54691 | 1856.42 | 1.30% |
| 2025-06-24 | 3.39 | 3.43 | 0.05 | 1.48% | 3.36 | 3.47 | 37334 | 1284.57 | 0.89% |
| 2025-06-23 | 3.32 | 3.38 | 0.02 | 0.60% | 3.32 | 3.41 | 33180 | 1118.47 | 0.79% |
| 2025-06-20 | 3.37 | 3.36 | -0.01 | -0.30% | 3.28 | 3.39 | 35712 | 1193.10 | 0.85% |
| 2025-06-19 | 3.42 | 3.37 | -0.05 | -1.46% | 3.35 | 3.43 | 49398 | 1670.03 | 1.18% |
| 2025-06-18 | 3.48 | 3.42 | -0.06 | -1.72% | 3.39 | 3.48 | 63015 | 2153.98 | 1.50% |
| 2025-06-17 | 3.46 | 3.48 | 0.00 | 0.00% | 3.44 | 3.55 | 52032 | 1815.97 | 1.24% |
| 2025-06-16 | 3.42 | 3.48 | 0.05 | 1.46% | 3.39 | 3.55 | 68705 | 2391.97 | 1.64% |
| 2025-06-13 | 3.52 | 3.43 | -0.13 | -3.65% | 3.38 | 3.56 | 96524 | 3331.01 | 2.31% |
| 2025-06-12 | 3.46 | 3.56 | 0.06 | 1.71% | 3.45 | 3.58 | 109272 | 3835.92 | 2.61% |
| 2025-06-11 | 3.45 | 3.50 | 0.04 | 1.16% | 3.41 | 3.63 | 186307 | 6655.13 | 4.45% |
| 2025-06-10 | 3.47 | 3.46 | 0.05 | 1.47% | 3.37 | 3.54 | 125715 | 4351.16 | 3.00% |
| 2025-06-09 | 3.22 | 3.41 | 0.16 | 4.92% | 3.21 | 3.41 | 79097 | 2626.61 | 1.89% |
| 2025-06-06 | 3.19 | 3.25 | 0.05 | 1.56% | 3.18 | 3.31 | 77353 | 2501.70 | 1.85% |
| 2025-06-05 | 3.22 | 3.20 | -0.01 | -0.31% | 3.16 | 3.22 | 59143 | 1886.65 | 1.41% |
| 2025-06-04 | 3.20 | 3.21 | 0.01 | 0.31% | 3.10 | 3.26 | 129907 | 4144.88 | 3.10% |
| 2025-06-03 | 3.37 | 3.20 | -0.17 | -5.04% | 3.20 | 3.49 | 154128 | 5105.75 | 3.68% |
| 2025-05-30 | 3.30 | 3.37 | 0.16 | 4.98% | 3.24 | 3.37 | 89591 | 2985.44 | 2.14% |
| 2025-05-29 | 3.06 | 3.21 | 0.15 | 4.90% | 3.06 | 3.21 | 54566 | 1733.91 | 1.30% |
| 2025-05-28 | 3.12 | 3.06 | -0.04 | -1.29% | 3.03 | 3.16 | 41689 | 1275.35 | 1.00% |
| 2025-05-27 | 3.04 | 3.10 | 0.05 | 1.64% | 3.03 | 3.13 | 52336 | 1611.15 | 1.25% |
| 2025-05-26 | 2.92 | 3.05 | 0.12 | 4.10% | 2.92 | 3.08 | 62472 | 1878.44 | 1.49% |
| 2025-05-23 | 3.00 | 2.93 | -0.10 | -3.30% | 2.92 | 3.03 | 45877 | 1368.26 | 1.10% |
| 2025-05-22 | 3.00 | 3.03 | 0.03 | 1.00% | 2.98 | 3.07 | 55133 | 1669.29 | 1.32% |
| 2025-05-21 | 2.99 | 3.00 | -0.02 | -0.66% | 2.98 | 3.04 | 56616 | 1702.52 | 1.35% |
| 2025-05-20 | 3.10 | 3.02 | -0.08 | -2.58% | 3.02 | 3.10 | 86469 | 2646.57 | 2.07% |
| 2025-05-19 | 3.07 | 3.10 | 0.03 | 0.98% | 3.07 | 3.12 | 56767 | 1758.08 | 1.36% |
| 2025-05-16 | 3.04 | 3.07 | 0.04 | 1.32% | 3.01 | 3.08 | 49087 | 1499.88 | 1.17% |
| 2025-05-15 | 3.04 | 3.03 | 0.00 | 0.00% | 3.01 | 3.12 | 61970 | 1900.22 | 1.48% |
| 2025-05-14 | 3.04 | 3.03 | -0.01 | -0.33% | 2.95 | 3.05 | 72784 | 2185.30 | 1.74% |
| 2025-05-13 | 3.16 | 3.04 | -0.12 | -3.80% | 3.01 | 3.18 | 96335 | 2983.03 | 2.30% |
| 2025-05-12 | 3.12 | 3.16 | 0.00 | 0.00% | 3.03 | 3.18 | 81668 | 2538.31 | 1.95% |
| 2025-05-09 | 3.20 | 3.16 | 0.05 | 1.61% | 3.13 | 3.26 | 113790 | 3625.38 | 2.72% |
| 2025-05-08 | 3.24 | 3.11 | -0.02 | -0.64% | 3.11 | 3.24 | 103079 | 3255.98 | 2.46% |
| 2025-05-07 | 3.00 | 3.13 | 0.15 | 5.03% | 2.99 | 3.13 | 68943 | 2126.73 | 1.65% |
| 2025-05-06 | 2.96 | 2.98 | 0.01 | 0.34% | 2.82 | 2.99 | 120221 | 3504.56 | 2.87% |
| 2025-04-30 | 2.99 | 2.97 | -0.02 | -0.67% | 2.92 | 3.04 | 128858 | 3831.99 | 3.08% |
| 2025-04-29 | 2.99 | 2.99 | -0.16 | -5.08% | 2.99 | 3.05 | 105418 | 3154.15 | 2.52% |
| 2025-04-28 | 3.10 | 3.15 | 0.15 | 5.00% | 3.03 | 3.15 | 188802 | 5880.57 | 4.51% |
| 2025-04-25 | 3.09 | 3.00 | -0.10 | -3.23% | 2.95 | 3.26 | 258786 | 7996.92 | 6.18% |
| 2025-04-24 | 2.95 | 3.10 | 0.15 | 5.08% | 2.93 | 3.10 | 130064 | 3933.37 | 3.11% |
| 2025-04-23 | 2.95 | 2.95 | 0.14 | 4.98% | 2.89 | 2.95 | 220909 | 6503.71 | 5.28% |
| 2025-04-22 | 2.81 | 2.81 | 0.13 | 4.85% | 2.81 | 2.81 | 12989 | 364.99 | 0.31% |
| 2025-04-21 | 2.58 | 2.68 | 0.13 | 5.10% | 2.57 | 2.68 | 21710 | 575.86 | 0.52% |
| 2025-04-18 | 2.56 | 2.55 | -0.02 | -0.78% | 2.53 | 2.57 | 18308 | 465.94 | 0.44% |
| 2025-04-17 | 2.53 | 2.57 | 0.01 | 0.39% | 2.53 | 2.59 | 27800 | 712.48 | 0.66% |
| 2025-04-16 | 2.58 | 2.56 | -0.04 | -1.54% | 2.53 | 2.60 | 24684 | 632.72 | 0.59% |
| 2025-04-15 | 2.57 | 2.60 | 0.03 | 1.17% | 2.55 | 2.61 | 25093 | 647.31 | 0.60% |
| 2025-04-14 | 2.52 | 2.57 | 0.06 | 2.39% | 2.52 | 2.60 | 32391 | 831.17 | 0.77% |
| 2025-04-11 | 2.47 | 2.51 | 0.01 | 0.40% | 2.47 | 2.54 | 17456 | 438.20 | 0.42% |
| 2025-04-10 | 2.45 | 2.50 | 0.06 | 2.46% | 2.45 | 2.54 | 32373 | 808.84 | 0.77% |
| 2025-04-09 | 2.39 | 2.44 | 0.02 | 0.83% | 2.30 | 2.45 | 54419 | 1281.84 | 1.30% |
| 2025-04-08 | 2.44 | 2.42 | -0.10 | -3.97% | 2.39 | 2.49 | 57451 | 1390.26 | 1.37% |
上证大盘股票行情在线 K线走势图
