*ST熊猫(600599)股票行情 *ST熊猫股票行情 600599股票行情_爱股网
*ST熊猫(600599)股票行情
*ST熊猫(600599)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 |
|---|
| 2025-10-31 | 9.04 | 9.46 | 0.45 | 4.99% | 8.97 | 9.46 | 73539 | 6829.80 | 4.43% |
| 2025-10-30 | 8.80 | 9.01 | 0.16 | 1.81% | 8.67 | 9.18 | 60794 | 5461.29 | 3.66% |
| 2025-10-29 | 8.68 | 8.85 | 0.08 | 0.91% | 8.68 | 9.15 | 66687 | 5922.28 | 4.02% |
| 2025-10-28 | 8.45 | 8.77 | 0.32 | 3.79% | 8.40 | 8.87 | 68728 | 6019.06 | 4.14% |
| 2025-10-27 | 8.36 | 8.45 | 0.09 | 1.08% | 8.36 | 8.53 | 25846 | 2182.32 | 1.56% |
| 2025-10-24 | 8.45 | 8.36 | -0.09 | -1.07% | 8.33 | 8.48 | 23846 | 1999.50 | 1.44% |
| 2025-10-23 | 8.35 | 8.45 | 0.10 | 1.20% | 8.34 | 8.48 | 27747 | 2331.04 | 1.67% |
| 2025-10-22 | 8.43 | 8.35 | -0.06 | -0.71% | 8.33 | 8.62 | 30570 | 2585.76 | 1.84% |
| 2025-10-21 | 8.53 | 8.41 | 0.08 | 0.96% | 8.34 | 8.74 | 60140 | 5129.81 | 3.62% |
| 2025-10-20 | 8.05 | 8.33 | 0.40 | 5.04% | 7.97 | 8.33 | 19900 | 1640.10 | 1.20% |
| 2025-10-17 | 8.02 | 7.93 | -0.16 | -1.98% | 7.91 | 8.13 | 17254 | 1378.08 | 1.04% |
| 2025-10-16 | 8.16 | 8.09 | -0.06 | -0.74% | 8.06 | 8.42 | 35401 | 2914.20 | 2.13% |
| 2025-10-15 | 7.76 | 8.15 | 0.39 | 5.03% | 7.72 | 8.15 | 17733 | 1430.06 | 1.07% |
| 2025-10-14 | 7.69 | 7.76 | 0.06 | 0.78% | 7.69 | 7.85 | 15157 | 1181.41 | 0.91% |
| 2025-10-13 | 7.60 | 7.70 | -0.10 | -1.28% | 7.51 | 7.74 | 15775 | 1203.83 | 0.95% |
| 2025-10-10 | 7.70 | 7.80 | 0.07 | 0.91% | 7.63 | 7.87 | 15951 | 1243.37 | 0.96% |
| 2025-10-09 | 7.83 | 7.73 | -0.12 | -1.53% | 7.46 | 7.83 | 31558 | 2406.13 | 1.90% |
| 2025-09-30 | 7.99 | 7.85 | -0.10 | -1.26% | 7.81 | 8.02 | 28375 | 2236.62 | 1.71% |
| 2025-09-29 | 8.05 | 7.95 | -0.08 | -1.00% | 7.92 | 8.05 | 15273 | 1217.00 | 0.92% |
| 2025-09-26 | 8.09 | 8.03 | -0.08 | -0.99% | 8.02 | 8.11 | 14683 | 1181.44 | 0.88% |
| 2025-09-25 | 8.12 | 8.11 | -0.02 | -0.25% | 8.09 | 8.22 | 15931 | 1297.87 | 0.96% |
| 2025-09-24 | 8.07 | 8.13 | 0.02 | 0.25% | 8.06 | 8.16 | 14162 | 1151.13 | 0.85% |
| 2025-09-23 | 8.23 | 8.11 | -0.17 | -2.05% | 8.05 | 8.35 | 23526 | 1919.13 | 1.42% |
| 2025-09-22 | 8.15 | 8.28 | 0.13 | 1.60% | 8.05 | 8.46 | 35153 | 2910.30 | 2.12% |
| 2025-09-19 | 8.08 | 8.15 | 0.07 | 0.87% | 8.07 | 8.30 | 21305 | 1741.18 | 1.28% |
| 2025-09-18 | 8.19 | 8.08 | -0.11 | -1.34% | 8.01 | 8.20 | 24043 | 1953.84 | 1.45% |
| 2025-09-17 | 8.29 | 8.19 | -0.11 | -1.33% | 8.18 | 8.29 | 20432 | 1681.02 | 1.23% |
| 2025-09-16 | 8.20 | 8.30 | 0.11 | 1.34% | 8.16 | 8.36 | 20671 | 1710.84 | 1.25% |
| 2025-09-15 | 8.26 | 8.19 | -0.12 | -1.44% | 8.12 | 8.30 | 22737 | 1861.77 | 1.37% |
| 2025-09-12 | 8.37 | 8.31 | -0.06 | -0.72% | 8.30 | 8.41 | 18820 | 1571.06 | 1.13% |
| 2025-09-11 | 8.44 | 8.37 | -0.11 | -1.30% | 8.28 | 8.47 | 26801 | 2236.62 | 1.61% |
| 2025-09-10 | 8.46 | 8.48 | 0.05 | 0.59% | 8.42 | 8.54 | 17579 | 1488.96 | 1.06% |
| 2025-09-09 | 8.55 | 8.43 | -0.12 | -1.40% | 8.43 | 8.55 | 19139 | 1621.09 | 1.15% |
| 2025-09-08 | 8.53 | 8.55 | 0.05 | 0.59% | 8.45 | 8.60 | 25054 | 2139.71 | 1.51% |
| 2025-09-05 | 8.38 | 8.50 | 0.16 | 1.92% | 8.28 | 8.55 | 27620 | 2332.25 | 1.66% |
| 2025-09-04 | 8.48 | 8.34 | -0.24 | -2.80% | 8.26 | 8.54 | 35198 | 2957.94 | 2.12% |
| 2025-09-03 | 9.11 | 8.58 | -0.45 | -4.98% | 8.58 | 9.18 | 52027 | 4558.48 | 3.13% |
| 2025-09-02 | 8.85 | 9.03 | 0.23 | 2.61% | 8.70 | 9.13 | 64455 | 5745.27 | 3.88% |
| 2025-09-01 | 8.42 | 8.80 | 0.42 | 5.01% | 8.34 | 8.80 | 53676 | 4627.68 | 3.23% |
| 2025-08-29 | 8.53 | 8.38 | -0.11 | -1.30% | 8.28 | 8.53 | 49381 | 4134.71 | 2.97% |
| 2025-08-28 | 8.07 | 8.49 | 0.40 | 4.94% | 8.07 | 8.49 | 83639 | 7013.44 | 5.04% |
| 2025-08-27 | 8.21 | 8.09 | -0.16 | -1.94% | 8.05 | 8.31 | 36155 | 2958.52 | 2.18% |
| 2025-08-26 | 8.19 | 8.25 | 0.06 | 0.73% | 8.16 | 8.32 | 39571 | 3272.82 | 2.38% |
| 2025-08-25 | 8.18 | 8.19 | 0.00 | 0.00% | 8.14 | 8.30 | 39960 | 3273.45 | 2.41% |
| 2025-08-22 | 8.34 | 8.19 | -0.16 | -1.92% | 8.16 | 8.34 | 36134 | 2972.86 | 2.18% |
| 2025-08-21 | 8.28 | 8.35 | 0.03 | 0.36% | 8.24 | 8.46 | 33607 | 2799.72 | 2.02% |
| 2025-08-20 | 8.24 | 8.32 | 0.01 | 0.12% | 8.22 | 8.33 | 26478 | 2188.53 | 1.60% |
| 2025-08-19 | 8.13 | 8.31 | 0.21 | 2.59% | 8.09 | 8.42 | 47530 | 3937.18 | 2.86% |
| 2025-08-18 | 8.12 | 8.10 | -0.02 | -0.25% | 8.08 | 8.25 | 34761 | 2834.44 | 2.09% |
| 2025-08-15 | 8.05 | 8.12 | 0.07 | 0.87% | 8.04 | 8.23 | 27990 | 2276.15 | 1.69% |
| 2025-08-14 | 8.09 | 8.05 | -0.03 | -0.37% | 8.03 | 8.21 | 25935 | 2100.18 | 1.56% |
| 2025-08-13 | 8.13 | 8.08 | -0.07 | -0.86% | 8.06 | 8.34 | 33949 | 2774.16 | 2.05% |
| 2025-08-12 | 8.25 | 8.15 | -0.09 | -1.09% | 8.06 | 8.27 | 30412 | 2471.01 | 1.83% |
| 2025-08-11 | 8.24 | 8.24 | 0.06 | 0.73% | 8.16 | 8.45 | 43944 | 3652.56 | 2.65% |
| 2025-08-08 | 8.26 | 8.18 | 0.06 | 0.74% | 8.13 | 8.47 | 87618 | 7265.21 | 5.28% |
| 2025-08-07 | 7.76 | 8.12 | 0.39 | 5.05% | 7.70 | 8.12 | 52072 | 4145.63 | 3.14% |
| 2025-08-06 | 7.67 | 7.73 | 0.03 | 0.39% | 7.64 | 7.73 | 15138 | 1163.84 | 0.91% |
| 2025-08-05 | 7.60 | 7.70 | 0.03 | 0.39% | 7.58 | 7.75 | 16745 | 1285.75 | 1.01% |
| 2025-08-04 | 7.57 | 7.67 | 0.05 | 0.66% | 7.42 | 7.68 | 19578 | 1481.21 | 1.18% |
| 2025-08-01 | 7.63 | 7.62 | -0.03 | -0.39% | 7.56 | 7.67 | 20922 | 1591.16 | 1.26% |
| 2025-07-31 | 7.80 | 7.65 | -0.05 | -0.65% | 7.63 | 7.84 | 30144 | 2332.57 | 1.82% |
| 2025-07-30 | 7.77 | 7.70 | -0.07 | -0.90% | 7.67 | 7.77 | 17612 | 1356.38 | 1.06% |
| 2025-07-29 | 7.84 | 7.77 | -0.08 | -1.02% | 7.75 | 7.89 | 23842 | 1862.71 | 1.44% |
| 2025-07-28 | 7.74 | 7.85 | 0.09 | 1.16% | 7.61 | 7.88 | 38367 | 2960.08 | 2.31% |
| 2025-07-25 | 7.66 | 7.76 | 0.06 | 0.78% | 7.66 | 7.88 | 30649 | 2379.33 | 1.85% |
| 2025-07-24 | 7.65 | 7.70 | 0.04 | 0.52% | 7.62 | 7.74 | 24722 | 1897.88 | 1.49% |
| 2025-07-23 | 7.63 | 7.66 | 0.02 | 0.26% | 7.61 | 7.69 | 20638 | 1578.92 | 1.24% |
| 2025-07-22 | 7.73 | 7.64 | -0.08 | -1.04% | 7.61 | 7.73 | 30805 | 2353.03 | 1.86% |
| 2025-07-21 | 7.76 | 7.72 | -0.06 | -0.77% | 7.60 | 7.76 | 29931 | 2299.37 | 1.80% |
| 2025-07-18 | 7.87 | 7.78 | -0.12 | -1.52% | 7.75 | 7.90 | 28566 | 2228.34 | 1.72% |
| 2025-07-17 | 7.75 | 7.90 | 0.17 | 2.20% | 7.74 | 8.06 | 45868 | 3634.74 | 2.76% |
| 2025-07-16 | 7.75 | 7.73 | -0.07 | -0.90% | 7.69 | 7.83 | 22409 | 1736.74 | 1.35% |
| 2025-07-15 | 7.57 | 7.80 | 0.18 | 2.36% | 7.42 | 7.86 | 43662 | 3324.55 | 2.63% |
| 2025-07-14 | 7.72 | 7.62 | -0.09 | -1.17% | 7.61 | 7.73 | 19444 | 1484.40 | 1.17% |
| 2025-07-11 | 7.66 | 7.71 | 0.04 | 0.52% | 7.58 | 7.72 | 22446 | 1717.29 | 1.35% |
| 2025-07-10 | 7.64 | 7.67 | 0.01 | 0.13% | 7.61 | 7.72 | 18969 | 1453.69 | 1.14% |
| 2025-07-09 | 7.77 | 7.66 | -0.10 | -1.29% | 7.66 | 7.78 | 26059 | 2012.17 | 1.57% |
| 2025-07-08 | 7.80 | 7.76 | -0.01 | -0.13% | 7.71 | 7.82 | 26452 | 2051.65 | 1.59% |
| 2025-07-07 | 7.75 | 7.77 | -0.02 | -0.26% | 7.67 | 7.86 | 22430 | 1747.18 | 1.35% |
| 2025-07-04 | 8.00 | 7.79 | -0.20 | -2.50% | 7.70 | 8.01 | 31397 | 2457.86 | 1.89% |
上证大盘股票行情在线 K线走势图
*ST熊猫(600599)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
