*ST沪科(600608)股票行情
*ST沪科(600608)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 | 3.85 | 3.92 | 0.05 | 1.29% | 3.83 | 3.92 | 19900 | 770.04 | 0.63% |
| 2025-07-31 | 3.92 | 3.87 | -0.05 | -1.28% | 3.84 | 3.92 | 14330 | 555.05 | 0.45% |
| 2025-07-30 | 3.90 | 3.92 | 0.01 | 0.26% | 3.85 | 3.94 | 20256 | 787.64 | 0.64% |
| 2025-07-29 | 3.94 | 3.91 | -0.02 | -0.51% | 3.87 | 3.94 | 17277 | 673.11 | 0.54% |
| 2025-07-28 | 3.94 | 3.93 | 0.00 | 0.00% | 3.89 | 3.98 | 21620 | 848.32 | 0.68% |
| 2025-07-25 | 3.92 | 3.93 | 0.02 | 0.51% | 3.90 | 3.99 | 13970 | 552.11 | 0.44% |
| 2025-07-24 | 3.90 | 3.91 | 0.01 | 0.26% | 3.88 | 3.95 | 13230 | 517.93 | 0.42% |
| 2025-07-23 | 3.93 | 3.90 | -0.03 | -0.76% | 3.88 | 3.98 | 17939 | 703.85 | 0.56% |
| 2025-07-22 | 3.96 | 3.93 | -0.04 | -1.01% | 3.92 | 4.00 | 14391 | 568.93 | 0.45% |
| 2025-07-21 | 4.03 | 3.97 | -0.08 | -1.98% | 3.95 | 4.03 | 24112 | 961.09 | 0.76% |
| 2025-07-18 | 4.07 | 4.05 | 0.03 | 0.75% | 3.97 | 4.09 | 15611 | 626.86 | 0.49% |
| 2025-07-17 | 4.09 | 4.02 | -0.02 | -0.50% | 4.01 | 4.20 | 42880 | 1751.14 | 1.35% |
| 2025-07-16 | 3.87 | 4.04 | 0.19 | 4.94% | 3.86 | 4.04 | 39688 | 1583.04 | 1.25% |
| 2025-07-15 | 3.89 | 3.85 | -0.04 | -1.03% | 3.80 | 3.96 | 23640 | 913.91 | 0.74% |
| 2025-07-14 | 3.92 | 3.89 | -0.02 | -0.51% | 3.89 | 3.95 | 16515 | 646.32 | 0.52% |
| 2025-07-11 | 4.02 | 3.91 | -0.11 | -2.74% | 3.90 | 4.02 | 21323 | 842.64 | 0.67% |
| 2025-07-10 | 4.04 | 4.02 | 0.01 | 0.25% | 3.99 | 4.04 | 12054 | 484.29 | 0.38% |
| 2025-07-09 | 4.03 | 4.01 | -0.04 | -0.99% | 3.98 | 4.05 | 20328 | 814.42 | 0.64% |
| 2025-07-08 | 4.03 | 4.05 | 0.04 | 1.00% | 3.99 | 4.12 | 21981 | 886.53 | 0.69% |
| 2025-07-07 | 3.98 | 4.01 | 0.02 | 0.50% | 3.94 | 4.03 | 11385 | 454.21 | 0.36% |
| 2025-07-04 | 4.09 | 3.99 | -0.11 | -2.68% | 3.97 | 4.10 | 25021 | 1002.09 | 0.79% |
| 2025-07-03 | 4.03 | 4.10 | 0.07 | 1.74% | 4.03 | 4.10 | 19935 | 810.31 | 0.63% |
| 2025-07-02 | 4.11 | 4.03 | -0.11 | -2.66% | 4.02 | 4.17 | 31154 | 1273.57 | 0.98% |
| 2025-07-01 | 4.14 | 4.14 | 0.00 | 0.00% | 4.09 | 4.23 | 32257 | 1347.24 | 1.01% |
| 2025-06-30 | 4.11 | 4.14 | 0.04 | 0.98% | 4.08 | 4.18 | 28433 | 1175.88 | 0.89% |
| 2025-06-27 | 4.15 | 4.10 | -0.06 | -1.44% | 4.04 | 4.16 | 37094 | 1519.58 | 1.17% |
| 2025-06-26 | 3.96 | 4.16 | 0.19 | 4.79% | 3.94 | 4.17 | 58847 | 2417.39 | 1.85% |
| 2025-06-25 | 4.02 | 3.97 | -0.05 | -1.24% | 3.96 | 4.06 | 34751 | 1388.30 | 1.09% |
| 2025-06-24 | 3.91 | 4.02 | 0.10 | 2.55% | 3.91 | 4.02 | 54621 | 2167.01 | 1.72% |
| 2025-06-23 | 3.85 | 3.92 | 0.08 | 2.08% | 3.75 | 3.94 | 40516 | 1548.06 | 1.27% |
| 2025-06-20 | 3.64 | 3.84 | 0.18 | 4.92% | 3.64 | 3.84 | 52072 | 1971.98 | 1.64% |
| 2025-06-19 | 3.63 | 3.66 | 0.00 | 0.00% | 3.60 | 3.73 | 25539 | 932.47 | 0.80% |
| 2025-06-18 | 3.80 | 3.66 | -0.13 | -3.43% | 3.65 | 3.80 | 30935 | 1137.61 | 0.97% |
| 2025-06-17 | 3.80 | 3.79 | 0.00 | 0.00% | 3.73 | 3.87 | 24242 | 916.47 | 0.76% |
| 2025-06-16 | 3.76 | 3.79 | 0.05 | 1.34% | 3.74 | 3.83 | 16830 | 636.72 | 0.53% |
| 2025-06-13 | 3.88 | 3.74 | -0.16 | -4.10% | 3.71 | 3.91 | 37939 | 1427.70 | 1.19% |
| 2025-06-12 | 3.97 | 3.90 | -0.07 | -1.76% | 3.86 | 3.98 | 21780 | 851.71 | 0.68% |
| 2025-06-11 | 3.81 | 3.97 | 0.10 | 2.58% | 3.81 | 4.06 | 44713 | 1774.51 | 1.40% |
| 2025-06-10 | 3.88 | 3.87 | 0.01 | 0.26% | 3.77 | 3.95 | 37248 | 1437.06 | 1.17% |
| 2025-06-09 | 3.80 | 3.86 | 0.15 | 4.04% | 3.70 | 3.87 | 45278 | 1719.07 | 1.42% |
| 2025-06-06 | 3.79 | 3.71 | -0.04 | -1.07% | 3.68 | 3.85 | 27278 | 1016.55 | 0.86% |
| 2025-06-05 | 3.75 | 3.75 | 0.02 | 0.54% | 3.72 | 3.88 | 37165 | 1413.45 | 1.17% |
| 2025-06-04 | 3.71 | 3.73 | 0.01 | 0.27% | 3.70 | 3.75 | 18625 | 693.12 | 0.59% |
| 2025-06-03 | 3.70 | 3.72 | -0.06 | -1.59% | 3.66 | 3.78 | 26930 | 1001.53 | 0.85% |
| 2025-05-30 | 3.87 | 3.78 | -0.17 | -4.30% | 3.75 | 3.87 | 59307 | 2238.38 | 1.86% |
| 2025-05-29 | 3.81 | 3.95 | 0.16 | 4.22% | 3.81 | 3.98 | 56293 | 2229.79 | 1.77% |
| 2025-05-28 | 3.90 | 3.79 | 0.03 | 0.80% | 3.73 | 3.90 | 34258 | 1300.69 | 1.08% |
| 2025-05-27 | 3.59 | 3.76 | 0.15 | 4.16% | 3.56 | 3.78 | 40597 | 1505.34 | 1.28% |
| 2025-05-26 | 3.56 | 3.61 | 0.01 | 0.28% | 3.54 | 3.66 | 21727 | 783.64 | 0.68% |
| 2025-05-23 | 3.62 | 3.60 | -0.02 | -0.55% | 3.57 | 3.72 | 34392 | 1256.63 | 1.08% |
| 2025-05-22 | 3.64 | 3.62 | -0.03 | -0.82% | 3.59 | 3.75 | 50260 | 1846.77 | 1.58% |
| 2025-05-21 | 3.53 | 3.65 | 0.09 | 2.53% | 3.52 | 3.70 | 29852 | 1087.45 | 0.94% |
| 2025-05-20 | 3.55 | 3.56 | 0.01 | 0.28% | 3.55 | 3.70 | 66311 | 2389.03 | 2.08% |
| 2025-05-19 | 3.55 | 3.55 | 0.17 | 5.03% | 3.51 | 3.55 | 47485 | 1685.15 | 1.49% |
| 2025-05-16 | 3.52 | 3.38 | -0.13 | -3.70% | 3.36 | 3.52 | 47204 | 1608.60 | 1.48% |
| 2025-05-15 | 3.40 | 3.51 | 0.17 | 5.09% | 3.35 | 3.51 | 59332 | 2066.79 | 1.86% |
| 2025-05-14 | 3.35 | 3.34 | -0.02 | -0.60% | 3.32 | 3.38 | 14676 | 491.61 | 0.46% |
| 2025-05-13 | 3.43 | 3.36 | -0.05 | -1.47% | 3.34 | 3.48 | 21533 | 728.41 | 0.68% |
| 2025-05-12 | 3.38 | 3.41 | -0.02 | -0.58% | 3.33 | 3.51 | 33900 | 1152.93 | 1.06% |
| 2025-05-09 | 3.38 | 3.43 | 0.07 | 2.08% | 3.30 | 3.49 | 43774 | 1487.50 | 1.37% |
| 2025-05-08 | 3.18 | 3.36 | 0.03 | 0.90% | 3.18 | 3.43 | 57505 | 1919.62 | 1.81% |
| 2025-05-07 | 3.29 | 3.33 | 0.13 | 4.06% | 3.25 | 3.36 | 65741 | 2199.64 | 2.06% |
| 2025-05-06 | 3.10 | 3.20 | 0.15 | 4.92% | 3.10 | 3.20 | 38745 | 1232.72 | 1.22% |
| 2025-04-30 | 3.01 | 3.05 | 0.15 | 5.17% | 2.82 | 3.05 | 25837 | 776.30 | 0.81% |
| 2025-04-28 | 3.03 | 2.90 | -0.13 | -4.29% | 2.88 | 3.03 | 30517 | 883.75 | 0.96% |
| 2025-04-25 | 3.05 | 3.03 | 0.00 | 0.00% | 3.00 | 3.12 | 19037 | 581.04 | 0.60% |
| 2025-04-24 | 3.05 | 3.03 | -0.02 | -0.66% | 2.98 | 3.08 | 19922 | 603.31 | 0.63% |
| 2025-04-23 | 3.13 | 3.05 | -0.07 | -2.24% | 3.05 | 3.13 | 15105 | 465.16 | 0.47% |
| 2025-04-22 | 3.09 | 3.12 | 0.03 | 0.97% | 3.06 | 3.15 | 16701 | 518.42 | 0.52% |
| 2025-04-21 | 3.06 | 3.09 | 0.00 | 0.00% | 3.04 | 3.13 | 17285 | 531.49 | 0.54% |
| 2025-04-18 | 3.06 | 3.09 | 0.03 | 0.98% | 3.03 | 3.17 | 21172 | 655.59 | 0.67% |
| 2025-04-17 | 3.06 | 3.06 | -0.06 | -1.92% | 3.03 | 3.14 | 18517 | 569.29 | 0.58% |
| 2025-04-16 | 3.19 | 3.12 | -0.06 | -1.89% | 3.08 | 3.19 | 11836 | 369.56 | 0.37% |
| 2025-04-15 | 3.28 | 3.18 | -0.02 | -0.63% | 3.15 | 3.28 | 19444 | 622.88 | 0.61% |
| 2025-04-14 | 3.11 | 3.20 | 0.15 | 4.92% | 3.06 | 3.20 | 17729 | 559.32 | 0.56% |
| 2025-04-11 | 3.09 | 3.05 | -0.01 | -0.33% | 3.03 | 3.09 | 11891 | 363.63 | 0.37% |
| 2025-04-10 | 3.04 | 3.06 | 0.06 | 2.00% | 2.98 | 3.10 | 12664 | 386.81 | 0.40% |
| 2025-04-09 | 2.84 | 3.00 | 0.03 | 1.01% | 2.82 | 3.01 | 15898 | 463.09 | 0.50% |
| 2025-04-08 | 2.95 | 2.97 | -0.12 | -3.88% | 2.94 | 3.08 | 28810 | 851.75 | 0.90% |
| 2025-04-07 | 3.09 | 3.09 | -0.16 | -4.92% | 3.09 | 3.09 | 5224 | 161.42 | 0.16% |
上证大盘股票行情在线 K线走势图
