*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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 8.06 | 7.99 | -0.01 | -0.13% | 7.92 | 8.15 | 32523 | 2605.68 | 1.96% |
| 2025-07-02 | 8.01 | 8.00 | -0.06 | -0.74% | 7.92 | 8.09 | 28474 | 2278.34 | 1.72% |
| 2025-07-01 | 8.06 | 8.06 | 0.00 | 0.00% | 7.96 | 8.17 | 28574 | 2300.94 | 1.72% |
| 2025-06-30 | 7.99 | 8.06 | 0.08 | 1.00% | 7.99 | 8.09 | 39618 | 3184.33 | 2.39% |
| 2025-06-27 | 7.80 | 7.98 | 0.18 | 2.31% | 7.76 | 8.11 | 40879 | 3246.19 | 2.46% |
| 2025-06-26 | 7.84 | 7.80 | -0.05 | -0.64% | 7.74 | 8.03 | 43924 | 3451.99 | 2.65% |
| 2025-06-25 | 7.81 | 7.85 | 0.03 | 0.38% | 7.76 | 7.97 | 31894 | 2509.19 | 1.92% |
| 2025-06-24 | 7.66 | 7.82 | 0.16 | 2.09% | 7.65 | 7.97 | 37633 | 2945.13 | 2.27% |
| 2025-06-23 | 7.55 | 7.66 | 0.08 | 1.06% | 7.32 | 7.73 | 29145 | 2202.95 | 1.76% |
| 2025-06-20 | 7.57 | 7.58 | -0.18 | -2.32% | 7.54 | 7.80 | 38404 | 2922.18 | 2.31% |
| 2025-06-19 | 8.14 | 7.76 | -0.40 | -4.90% | 7.75 | 8.18 | 49837 | 3929.64 | 3.00% |
| 2025-06-18 | 8.33 | 8.16 | -0.17 | -2.04% | 8.13 | 8.46 | 37062 | 3055.10 | 2.23% |
| 2025-06-17 | 8.68 | 8.33 | -0.08 | -0.95% | 8.19 | 8.68 | 67895 | 5714.07 | 4.09% |
| 2025-06-16 | 8.04 | 8.41 | 0.40 | 4.99% | 8.00 | 8.41 | 23767 | 1962.92 | 1.43% |
| 2025-06-13 | 8.25 | 8.01 | -0.37 | -4.42% | 7.96 | 8.35 | 69571 | 5611.03 | 4.19% |
| 2025-06-12 | 8.46 | 8.38 | -0.14 | -1.64% | 8.30 | 8.72 | 98892 | 8402.21 | 5.96% |
| 2025-06-11 | 8.52 | 8.52 | 0.41 | 5.06% | 8.20 | 8.52 | 136651 | 11494.36 | 8.23% |
| 2025-06-10 | 8.11 | 8.11 | 0.39 | 5.05% | 8.11 | 8.11 | 8521 | 691.07 | 0.51% |
| 2025-06-09 | 7.35 | 7.72 | 0.37 | 5.03% | 7.35 | 7.72 | 32919 | 2501.00 | 1.98% |
| 2025-06-06 | 7.26 | 7.35 | 0.07 | 0.96% | 7.26 | 7.47 | 31671 | 2333.56 | 1.91% |
| 2025-06-05 | 7.34 | 7.28 | -0.10 | -1.36% | 7.16 | 7.40 | 32111 | 2342.23 | 1.93% |
| 2025-06-04 | 7.22 | 7.38 | 0.12 | 1.65% | 7.22 | 7.44 | 27721 | 2041.47 | 1.67% |
| 2025-06-03 | 7.35 | 7.26 | -0.16 | -2.16% | 7.23 | 7.40 | 39336 | 2876.08 | 2.37% |
| 2025-05-30 | 7.65 | 7.42 | -0.26 | -3.39% | 7.39 | 7.67 | 52532 | 3939.23 | 3.16% |
| 2025-05-29 | 7.54 | 7.68 | 0.14 | 1.86% | 7.45 | 7.74 | 50002 | 3819.30 | 3.01% |
| 2025-05-28 | 7.46 | 7.54 | 0.09 | 1.21% | 7.44 | 7.73 | 50614 | 3824.33 | 3.05% |
| 2025-05-27 | 7.47 | 7.45 | -0.01 | -0.13% | 7.32 | 7.54 | 46512 | 3459.38 | 2.80% |
| 2025-05-26 | 7.42 | 7.46 | -0.02 | -0.27% | 7.38 | 7.53 | 41707 | 3109.52 | 2.51% |
| 2025-05-23 | 7.79 | 7.48 | -0.29 | -3.73% | 7.41 | 7.91 | 67336 | 5145.55 | 4.06% |
| 2025-05-22 | 7.69 | 7.77 | 0.06 | 0.78% | 7.65 | 7.86 | 70162 | 5452.08 | 4.23% |
| 2025-05-21 | 7.53 | 7.71 | 0.16 | 2.12% | 7.45 | 7.74 | 61356 | 4675.02 | 3.70% |
| 2025-05-20 | 7.50 | 7.55 | 0.08 | 1.07% | 7.41 | 7.70 | 62418 | 4720.74 | 3.76% |
| 2025-05-19 | 7.39 | 7.47 | 0.19 | 2.61% | 7.30 | 7.51 | 46423 | 3448.27 | 2.80% |
| 2025-05-16 | 7.35 | 7.28 | -0.12 | -1.62% | 7.18 | 7.36 | 41582 | 3020.44 | 2.50% |
| 2025-05-15 | 7.35 | 7.40 | 0.12 | 1.65% | 7.23 | 7.55 | 71819 | 5327.36 | 4.33% |
| 2025-05-14 | 7.18 | 7.28 | -0.12 | -1.62% | 7.14 | 7.28 | 76572 | 5524.84 | 4.61% |
| 2025-05-13 | 7.83 | 7.40 | -0.39 | -5.01% | 7.40 | 7.88 | 140150 | 10621.51 | 8.44% |
| 2025-05-12 | 7.74 | 7.79 | 0.09 | 1.17% | 7.58 | 7.84 | 95320 | 7365.22 | 5.74% |
| 2025-05-09 | 7.78 | 7.70 | -0.39 | -4.82% | 7.69 | 7.89 | 180315 | 13938.24 | 10.86% |
| 2025-05-08 | 7.86 | 8.09 | -0.18 | -2.18% | 7.86 | 8.50 | 192977 | 15272.96 | 11.63% |
| 2025-05-07 | 8.27 | 8.27 | -0.43 | -4.94% | 8.27 | 8.27 | 1323 | 109.41 | 0.08% |
| 2025-05-06 | 8.70 | 8.70 | -0.46 | -5.02% | 8.70 | 8.70 | 1515 | 131.80 | 0.09% |
| 2025-04-29 | 9.16 | 9.16 | -0.48 | -4.98% | 9.16 | 9.16 | 1386 | 126.96 | 0.08% |
| 2025-04-28 | 9.64 | 9.64 | -0.51 | -5.02% | 9.64 | 9.64 | 2520 | 242.93 | 0.15% |
| 2025-04-25 | 9.78 | 10.15 | 0.30 | 3.05% | 9.78 | 10.21 | 13612 | 1367.99 | 0.82% |
| 2025-04-24 | 10.18 | 9.85 | -0.30 | -2.96% | 9.76 | 10.19 | 15609 | 1549.30 | 0.94% |
| 2025-04-23 | 10.30 | 10.15 | -0.14 | -1.36% | 10.07 | 10.35 | 18509 | 1885.51 | 1.12% |
| 2025-04-22 | 9.65 | 10.29 | 0.49 | 5.00% | 9.65 | 10.29 | 21019 | 2099.45 | 1.27% |
| 2025-04-21 | 9.59 | 9.80 | 0.18 | 1.87% | 9.50 | 9.85 | 10919 | 1061.75 | 0.66% |
| 2025-04-18 | 9.58 | 9.62 | 0.07 | 0.73% | 9.45 | 9.68 | 9107 | 871.89 | 0.55% |
| 2025-04-17 | 9.55 | 9.55 | 0.05 | 0.53% | 9.50 | 9.83 | 11896 | 1151.52 | 0.72% |
| 2025-04-16 | 9.69 | 9.50 | -0.24 | -2.46% | 9.37 | 9.74 | 12136 | 1157.78 | 0.73% |
| 2025-04-15 | 9.63 | 9.74 | 0.04 | 0.41% | 9.53 | 9.78 | 12445 | 1201.33 | 0.75% |
| 2025-04-14 | 9.37 | 9.70 | 0.38 | 4.08% | 9.32 | 9.79 | 18922 | 1823.06 | 1.14% |
| 2025-04-11 | 9.29 | 9.32 | -0.04 | -0.43% | 9.19 | 9.37 | 12823 | 1190.03 | 0.77% |
| 2025-04-10 | 9.22 | 9.36 | 0.40 | 4.46% | 9.12 | 9.41 | 20516 | 1917.47 | 1.24% |
| 2025-04-09 | 8.75 | 8.96 | -0.11 | -1.21% | 8.62 | 9.13 | 19112 | 1682.87 | 1.15% |
| 2025-04-08 | 9.07 | 9.07 | -0.48 | -5.03% | 9.07 | 9.18 | 15320 | 1390.11 | 0.92% |
| 2025-04-07 | 9.55 | 9.55 | -0.50 | -4.98% | 9.55 | 9.81 | 7189 | 686.90 | 0.43% |
上证大盘股票行情在线 K线走势图
