ST长园(600525)股票行情
ST长园(600525)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 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.17 | 76801 | 2425.68 | 0.58% |
| 2025-07-31 | 3.13 | 3.15 | 0.00 | 0.00% | 3.12 | 3.17 | 120020 | 3778.15 | 0.91% |
| 2025-07-30 | 3.20 | 3.15 | -0.04 | -1.25% | 3.13 | 3.21 | 129068 | 4090.49 | 0.98% |
| 2025-07-29 | 3.24 | 3.19 | -0.04 | -1.24% | 3.18 | 3.24 | 131225 | 4198.67 | 1.00% |
| 2025-07-28 | 3.29 | 3.23 | -0.06 | -1.82% | 3.22 | 3.30 | 153339 | 4984.14 | 1.16% |
| 2025-07-25 | 3.29 | 3.29 | 0.00 | 0.00% | 3.27 | 3.31 | 109771 | 3612.57 | 0.83% |
| 2025-07-24 | 3.27 | 3.29 | 0.02 | 0.61% | 3.27 | 3.30 | 104588 | 3439.66 | 0.79% |
| 2025-07-23 | 3.28 | 3.27 | -0.01 | -0.30% | 3.26 | 3.30 | 124110 | 4069.56 | 0.94% |
| 2025-07-22 | 3.32 | 3.28 | -0.03 | -0.91% | 3.27 | 3.33 | 157244 | 5179.40 | 1.19% |
| 2025-07-21 | 3.28 | 3.31 | 0.03 | 0.91% | 3.28 | 3.33 | 116973 | 3873.57 | 0.89% |
| 2025-07-18 | 3.32 | 3.28 | -0.04 | -1.20% | 3.27 | 3.33 | 103245 | 3394.80 | 0.78% |
| 2025-07-17 | 3.32 | 3.32 | 0.01 | 0.30% | 3.31 | 3.34 | 76130 | 2527.96 | 0.58% |
| 2025-07-16 | 3.33 | 3.31 | -0.01 | -0.30% | 3.30 | 3.36 | 87761 | 2921.33 | 0.67% |
| 2025-07-15 | 3.28 | 3.32 | 0.03 | 0.91% | 3.28 | 3.35 | 103747 | 3446.87 | 0.79% |
| 2025-07-14 | 3.34 | 3.29 | -0.06 | -1.79% | 3.28 | 3.35 | 115980 | 3840.68 | 0.88% |
| 2025-07-11 | 3.39 | 3.35 | -0.02 | -0.59% | 3.33 | 3.40 | 102504 | 3441.47 | 0.78% |
| 2025-07-10 | 3.37 | 3.37 | 0.01 | 0.30% | 3.35 | 3.38 | 80835 | 2721.28 | 0.61% |
| 2025-07-09 | 3.39 | 3.36 | -0.04 | -1.18% | 3.36 | 3.40 | 82807 | 2798.00 | 0.63% |
| 2025-07-08 | 3.38 | 3.40 | 0.02 | 0.59% | 3.36 | 3.40 | 87023 | 2943.77 | 0.66% |
| 2025-07-07 | 3.34 | 3.38 | 0.03 | 0.90% | 3.33 | 3.39 | 67807 | 2282.06 | 0.51% |
| 2025-07-04 | 3.41 | 3.35 | -0.07 | -2.05% | 3.34 | 3.44 | 132226 | 4467.55 | 1.00% |
| 2025-07-03 | 3.38 | 3.42 | 0.03 | 0.88% | 3.37 | 3.43 | 129777 | 4417.83 | 0.98% |
| 2025-07-02 | 3.38 | 3.39 | 0.01 | 0.30% | 3.36 | 3.44 | 150731 | 5124.94 | 1.14% |
| 2025-07-01 | 3.35 | 3.38 | 0.02 | 0.60% | 3.33 | 3.38 | 116770 | 3920.49 | 0.89% |
| 2025-06-30 | 3.28 | 3.36 | 0.09 | 2.75% | 3.28 | 3.36 | 113883 | 3796.38 | 0.86% |
| 2025-06-27 | 3.26 | 3.27 | 0.00 | 0.00% | 3.26 | 3.29 | 99657 | 3260.40 | 0.76% |
| 2025-06-26 | 3.27 | 3.27 | -0.01 | -0.30% | 3.26 | 3.31 | 114156 | 3745.74 | 0.87% |
| 2025-06-25 | 3.31 | 3.28 | -0.01 | -0.30% | 3.26 | 3.31 | 102765 | 3370.65 | 0.78% |
| 2025-06-24 | 3.23 | 3.29 | 0.07 | 2.17% | 3.22 | 3.30 | 110894 | 3626.37 | 0.84% |
| 2025-06-23 | 3.27 | 3.22 | -0.06 | -1.83% | 3.19 | 3.28 | 142928 | 4607.70 | 1.08% |
| 2025-06-20 | 3.31 | 3.28 | -0.04 | -1.20% | 3.28 | 3.34 | 103189 | 3419.44 | 0.78% |
| 2025-06-19 | 3.39 | 3.32 | -0.03 | -0.90% | 3.32 | 3.40 | 111997 | 3755.62 | 0.85% |
| 2025-06-18 | 3.36 | 3.35 | -0.03 | -0.89% | 3.32 | 3.39 | 84735 | 2842.80 | 0.64% |
| 2025-06-17 | 3.33 | 3.38 | 0.05 | 1.50% | 3.32 | 3.42 | 112881 | 3796.66 | 0.86% |
| 2025-06-16 | 3.31 | 3.33 | 0.01 | 0.30% | 3.30 | 3.35 | 73937 | 2457.69 | 0.56% |
| 2025-06-13 | 3.39 | 3.32 | -0.07 | -2.06% | 3.30 | 3.40 | 144927 | 4835.56 | 1.10% |
| 2025-06-12 | 3.44 | 3.39 | -0.06 | -1.74% | 3.38 | 3.44 | 139733 | 4755.85 | 1.06% |
| 2025-06-11 | 3.40 | 3.45 | 0.06 | 1.77% | 3.40 | 3.50 | 195785 | 6769.42 | 1.48% |
| 2025-06-10 | 3.31 | 3.39 | 0.08 | 2.42% | 3.30 | 3.39 | 194731 | 6516.58 | 1.48% |
| 2025-06-09 | 3.30 | 3.31 | 0.02 | 0.61% | 3.27 | 3.32 | 124957 | 4115.29 | 0.95% |
| 2025-06-06 | 3.34 | 3.29 | -0.05 | -1.50% | 3.28 | 3.36 | 160259 | 5325.11 | 1.22% |
| 2025-06-05 | 3.40 | 3.34 | -0.05 | -1.47% | 3.33 | 3.41 | 138967 | 4667.58 | 1.05% |
| 2025-06-04 | 3.35 | 3.39 | 0.05 | 1.50% | 3.34 | 3.40 | 118197 | 3984.24 | 0.90% |
| 2025-06-03 | 3.35 | 3.34 | -0.04 | -1.18% | 3.33 | 3.39 | 119904 | 4020.17 | 0.91% |
| 2025-05-30 | 3.40 | 3.38 | -0.04 | -1.17% | 3.37 | 3.44 | 124297 | 4221.51 | 0.94% |
| 2025-05-29 | 3.37 | 3.42 | 0.05 | 1.48% | 3.34 | 3.44 | 143527 | 4877.59 | 1.09% |
| 2025-05-28 | 3.41 | 3.37 | -0.04 | -1.17% | 3.35 | 3.44 | 118160 | 4000.89 | 0.90% |
| 2025-05-27 | 3.42 | 3.41 | 0.00 | 0.00% | 3.37 | 3.46 | 113773 | 3879.93 | 0.86% |
| 2025-05-26 | 3.34 | 3.41 | 0.08 | 2.40% | 3.34 | 3.43 | 123316 | 4184.13 | 0.94% |
| 2025-05-23 | 3.45 | 3.33 | -0.14 | -4.03% | 3.31 | 3.50 | 205068 | 6998.55 | 1.55% |
| 2025-05-22 | 3.54 | 3.47 | -0.07 | -1.98% | 3.45 | 3.60 | 226692 | 8018.97 | 1.72% |
| 2025-05-21 | 3.41 | 3.54 | 0.12 | 3.51% | 3.38 | 3.58 | 221688 | 7680.72 | 1.68% |
| 2025-05-20 | 3.35 | 3.42 | 0.07 | 2.09% | 3.32 | 3.44 | 186270 | 6308.80 | 1.41% |
| 2025-05-19 | 3.28 | 3.35 | 0.08 | 2.45% | 3.27 | 3.35 | 189139 | 6296.85 | 1.43% |
| 2025-05-16 | 3.27 | 3.27 | -0.02 | -0.61% | 3.24 | 3.28 | 152042 | 4953.57 | 1.15% |
| 2025-05-15 | 3.23 | 3.29 | 0.06 | 1.86% | 3.22 | 3.34 | 281621 | 9250.01 | 2.14% |
| 2025-05-14 | 3.20 | 3.23 | 0.04 | 1.25% | 3.16 | 3.25 | 229454 | 7359.12 | 1.74% |
| 2025-05-13 | 3.22 | 3.19 | -0.03 | -0.93% | 3.17 | 3.26 | 256420 | 8214.03 | 1.94% |
| 2025-05-12 | 3.19 | 3.22 | 0.04 | 1.26% | 3.14 | 3.23 | 370590 | 11814.93 | 2.81% |
| 2025-05-09 | 3.11 | 3.18 | 0.07 | 2.25% | 3.11 | 3.26 | 431168 | 13711.10 | 3.27% |
| 2025-05-08 | 3.04 | 3.11 | 0.00 | 0.00% | 3.01 | 3.14 | 688087 | 21178.41 | 5.22% |
| 2025-05-07 | 3.11 | 3.11 | -0.16 | -4.89% | 3.11 | 3.21 | 1057345 | 32964.41 | 8.02% |
| 2025-05-06 | 3.27 | 3.27 | -0.17 | -4.94% | 3.27 | 3.27 | 9458 | 309.28 | 0.07% |
| 2025-04-30 | 3.44 | 3.44 | -0.18 | -4.97% | 3.44 | 3.44 | 7272 | 250.16 | 0.06% |
| 2025-04-28 | 3.66 | 3.62 | -0.08 | -2.16% | 3.59 | 3.72 | 346975 | 12625.31 | 2.63% |
| 2025-04-25 | 3.80 | 3.70 | -0.01 | -0.27% | 3.70 | 4.08 | 662960 | 25687.63 | 5.03% |
| 2025-04-24 | 3.75 | 3.71 | -0.04 | -1.07% | 3.71 | 3.78 | 196992 | 7353.91 | 1.49% |
| 2025-04-23 | 3.78 | 3.75 | -0.05 | -1.32% | 3.73 | 3.85 | 316168 | 11908.00 | 2.40% |
| 2025-04-22 | 3.84 | 3.80 | -0.04 | -1.04% | 3.80 | 3.86 | 165764 | 6325.14 | 1.26% |
| 2025-04-21 | 3.83 | 3.84 | 0.00 | 0.00% | 3.82 | 3.88 | 122586 | 4719.08 | 0.93% |
| 2025-04-18 | 3.80 | 3.84 | 0.04 | 1.05% | 3.76 | 3.87 | 122814 | 4680.17 | 0.93% |
| 2025-04-17 | 3.82 | 3.80 | -0.03 | -0.78% | 3.80 | 3.87 | 118070 | 4524.72 | 0.90% |
| 2025-04-16 | 3.85 | 3.83 | -0.01 | -0.26% | 3.77 | 3.98 | 240445 | 9270.36 | 1.82% |
| 2025-04-15 | 3.88 | 3.84 | -0.02 | -0.52% | 3.82 | 3.89 | 177808 | 6849.57 | 1.35% |
| 2025-04-14 | 3.88 | 3.86 | 0.06 | 1.58% | 3.84 | 3.92 | 177334 | 6872.61 | 1.34% |
| 2025-04-11 | 3.70 | 3.80 | 0.08 | 2.15% | 3.70 | 3.88 | 230650 | 8786.57 | 1.75% |
| 2025-04-10 | 3.75 | 3.72 | 0.05 | 1.36% | 3.70 | 3.81 | 179289 | 6735.89 | 1.36% |
| 2025-04-09 | 3.55 | 3.67 | 0.09 | 2.51% | 3.39 | 3.69 | 258039 | 9173.35 | 1.96% |
| 2025-04-08 | 3.55 | 3.58 | 0.03 | 0.85% | 3.51 | 3.66 | 284349 | 10151.02 | 2.16% |
| 2025-04-07 | 3.82 | 3.55 | -0.39 | -9.90% | 3.55 | 3.85 | 316486 | 11532.88 | 2.40% |
上证大盘股票行情在线 K线走势图
