ST复华(600624)股票行情
ST复华(600624)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 |
|---|
| 2026-03-25 | 4.58 | 4.63 | 0.06 | 1.31% | 4.54 | 4.69 | 36818 | 1704.87 | 0.54% |
| 2026-03-24 | 4.55 | 4.57 | 0.03 | 0.66% | 4.32 | 4.60 | 58461 | 2615.80 | 0.86% |
| 2026-03-23 | 4.66 | 4.54 | -0.24 | -5.02% | 4.54 | 4.66 | 69291 | 3166.35 | 1.02% |
| 2026-03-20 | 4.97 | 4.78 | -0.17 | -3.43% | 4.78 | 4.98 | 69263 | 3368.12 | 1.02% |
| 2026-03-19 | 5.05 | 4.95 | -0.10 | -1.98% | 4.95 | 5.05 | 51042 | 2547.92 | 0.75% |
| 2026-03-18 | 5.00 | 5.05 | 0.02 | 0.40% | 5.00 | 5.07 | 35518 | 1789.89 | 0.52% |
| 2026-03-17 | 5.12 | 5.03 | -0.10 | -1.95% | 5.02 | 5.13 | 59327 | 3009.95 | 0.87% |
| 2026-03-16 | 5.11 | 5.13 | 0.02 | 0.39% | 5.09 | 5.14 | 32748 | 1673.71 | 0.48% |
| 2026-03-13 | 5.09 | 5.11 | -0.04 | -0.78% | 5.09 | 5.15 | 34195 | 1750.70 | 0.50% |
| 2026-03-12 | 5.21 | 5.15 | -0.06 | -1.15% | 5.14 | 5.22 | 53386 | 2755.32 | 0.79% |
| 2026-03-11 | 5.22 | 5.21 | -0.04 | -0.76% | 5.17 | 5.25 | 81188 | 4220.35 | 1.20% |
| 2026-03-10 | 5.06 | 5.25 | 0.22 | 4.37% | 5.05 | 5.28 | 141911 | 7395.48 | 2.09% |
| 2026-03-09 | 5.06 | 5.03 | -0.06 | -1.18% | 4.98 | 5.06 | 59105 | 2959.78 | 0.87% |
| 2026-03-06 | 5.03 | 5.09 | 0.05 | 0.99% | 5.03 | 5.11 | 39710 | 2013.91 | 0.58% |
| 2026-03-05 | 5.08 | 5.04 | 0.02 | 0.40% | 5.04 | 5.09 | 42867 | 2169.92 | 0.63% |
| 2026-03-04 | 5.09 | 5.02 | -0.09 | -1.76% | 4.99 | 5.11 | 71390 | 3602.21 | 1.05% |
| 2026-03-03 | 5.26 | 5.11 | -0.16 | -3.04% | 5.11 | 5.29 | 92759 | 4825.89 | 1.37% |
| 2026-03-02 | 5.31 | 5.27 | -0.11 | -2.04% | 5.26 | 5.38 | 81226 | 4304.81 | 1.20% |
| 2026-02-27 | 5.28 | 5.38 | 0.10 | 1.89% | 5.28 | 5.46 | 78023 | 4174.62 | 1.15% |
| 2026-02-26 | 5.32 | 5.28 | -0.03 | -0.56% | 5.27 | 5.34 | 33848 | 1792.57 | 0.50% |
| 2026-02-25 | 5.26 | 5.31 | 0.06 | 1.14% | 5.25 | 5.34 | 52191 | 2764.31 | 0.77% |
| 2026-02-24 | 5.24 | 5.25 | 0.00 | 0.00% | 5.23 | 5.28 | 37486 | 1968.72 | 0.55% |
| 2026-02-13 | 5.24 | 5.25 | 0.00 | 0.00% | 5.22 | 5.27 | 48752 | 2557.52 | 0.72% |
| 2026-02-12 | 5.31 | 5.25 | -0.08 | -1.50% | 5.24 | 5.33 | 53256 | 2807.94 | 0.78% |
| 2026-02-11 | 5.34 | 5.33 | -0.01 | -0.19% | 5.31 | 5.37 | 35864 | 1912.79 | 0.53% |
| 2026-02-10 | 5.37 | 5.34 | -0.05 | -0.93% | 5.34 | 5.41 | 34063 | 1826.27 | 0.50% |
| 2026-02-09 | 5.32 | 5.39 | 0.08 | 1.51% | 5.31 | 5.39 | 45586 | 2442.85 | 0.67% |
| 2026-02-06 | 5.28 | 5.31 | 0.02 | 0.38% | 5.27 | 5.34 | 42528 | 2257.22 | 0.63% |
| 2026-02-05 | 5.29 | 5.29 | -0.04 | -0.75% | 5.28 | 5.34 | 40435 | 2144.22 | 0.60% |
| 2026-02-04 | 5.22 | 5.33 | 0.12 | 2.30% | 5.18 | 5.33 | 84163 | 4431.85 | 1.24% |
| 2026-02-03 | 5.20 | 5.21 | 0.02 | 0.39% | 5.18 | 5.23 | 52691 | 2743.56 | 0.78% |
| 2026-02-02 | 5.30 | 5.19 | -0.06 | -1.14% | 5.19 | 5.30 | 61726 | 3236.68 | 0.91% |
| 2026-01-30 | 5.29 | 5.25 | -0.13 | -2.42% | 5.21 | 5.29 | 116290 | 6097.82 | 1.71% |
| 2026-01-29 | 5.53 | 5.38 | -0.06 | -1.10% | 5.37 | 5.56 | 73527 | 4000.53 | 1.08% |
| 2026-01-28 | 5.48 | 5.44 | -0.06 | -1.09% | 5.42 | 5.55 | 87748 | 4812.51 | 1.29% |
| 2026-01-27 | 5.47 | 5.50 | 0.00 | 0.00% | 5.36 | 5.55 | 119201 | 6510.05 | 1.75% |
| 2026-01-26 | 5.46 | 5.50 | 0.06 | 1.10% | 5.44 | 5.60 | 159650 | 8813.98 | 2.35% |
| 2026-01-23 | 5.27 | 5.44 | 0.16 | 3.03% | 5.27 | 5.51 | 154156 | 8296.84 | 2.27% |
| 2026-01-22 | 5.30 | 5.28 | -0.06 | -1.12% | 5.26 | 5.31 | 73914 | 3902.42 | 1.09% |
| 2026-01-21 | 5.23 | 5.34 | 0.11 | 2.10% | 5.20 | 5.37 | 124525 | 6569.74 | 1.83% |
| 2026-01-20 | 5.25 | 5.23 | -0.02 | -0.38% | 5.22 | 5.26 | 77776 | 4072.83 | 1.14% |
| 2026-01-19 | 5.28 | 5.25 | -0.03 | -0.57% | 5.24 | 5.29 | 74611 | 3924.86 | 1.10% |
| 2026-01-16 | 5.25 | 5.28 | 0.05 | 0.96% | 5.22 | 5.31 | 93254 | 4900.96 | 1.37% |
| 2026-01-15 | 5.27 | 5.23 | -0.05 | -0.95% | 5.23 | 5.28 | 65961 | 3463.16 | 0.97% |
| 2026-01-14 | 5.30 | 5.28 | -0.03 | -0.56% | 5.25 | 5.33 | 120688 | 6395.81 | 1.78% |
| 2026-01-13 | 5.36 | 5.31 | -0.04 | -0.75% | 5.28 | 5.39 | 140384 | 7477.04 | 2.07% |
| 2026-01-12 | 5.38 | 5.35 | -0.04 | -0.74% | 5.32 | 5.39 | 178568 | 9543.86 | 2.63% |
| 2026-01-09 | 5.41 | 5.39 | -0.02 | -0.37% | 5.34 | 5.41 | 104029 | 5594.94 | 1.53% |
| 2026-01-08 | 5.39 | 5.41 | 0.02 | 0.37% | 5.35 | 5.43 | 97896 | 5274.54 | 1.44% |
| 2026-01-07 | 5.50 | 5.39 | -0.06 | -1.10% | 5.37 | 5.50 | 87922 | 4758.33 | 1.29% |
| 2026-01-06 | 5.39 | 5.45 | 0.04 | 0.74% | 5.38 | 5.55 | 110937 | 6060.63 | 1.63% |
| 2026-01-05 | 5.32 | 5.41 | 0.12 | 2.27% | 5.32 | 5.44 | 89542 | 4813.51 | 1.32% |
| 2025-12-31 | 5.28 | 5.29 | -0.01 | -0.19% | 5.26 | 5.33 | 42509 | 2248.65 | 0.63% |
| 2025-12-30 | 5.41 | 5.30 | -0.12 | -2.21% | 5.30 | 5.41 | 64965 | 3479.75 | 0.96% |
| 2025-12-29 | 5.29 | 5.42 | 0.13 | 2.46% | 5.29 | 5.54 | 138326 | 7539.02 | 2.04% |
| 2025-12-26 | 5.34 | 5.29 | -0.04 | -0.75% | 5.24 | 5.34 | 71365 | 3776.22 | 1.05% |
| 2025-12-25 | 5.32 | 5.33 | 0.02 | 0.38% | 5.28 | 5.35 | 53630 | 2851.94 | 0.79% |
| 2025-12-24 | 5.28 | 5.31 | 0.04 | 0.76% | 5.23 | 5.37 | 72169 | 3826.84 | 1.06% |
| 2025-12-23 | 5.43 | 5.27 | -0.18 | -3.30% | 5.21 | 5.44 | 123659 | 6554.60 | 1.82% |
| 2025-12-22 | 5.48 | 5.45 | 0.00 | 0.00% | 5.41 | 5.49 | 70130 | 3818.90 | 1.03% |
| 2025-12-19 | 5.45 | 5.45 | 0.02 | 0.37% | 5.39 | 5.48 | 65980 | 3589.69 | 0.97% |
| 2025-12-18 | 5.45 | 5.43 | -0.08 | -1.45% | 5.40 | 5.53 | 85042 | 4639.63 | 1.25% |
| 2025-12-17 | 5.51 | 5.51 | -0.15 | -2.65% | 5.39 | 5.62 | 128617 | 7082.95 | 1.89% |
| 2025-12-16 | 5.94 | 5.66 | -0.24 | -4.07% | 5.66 | 5.95 | 129092 | 7395.64 | 1.90% |
| 2025-12-15 | 5.84 | 5.90 | -0.06 | -1.01% | 5.83 | 6.14 | 175422 | 10442.85 | 2.58% |
| 2025-12-12 | 5.79 | 5.96 | 0.23 | 4.01% | 5.74 | 6.02 | 272154 | 16218.38 | 4.01% |
| 2025-12-11 | 5.70 | 5.73 | 0.00 | 0.00% | 5.66 | 5.86 | 101774 | 5849.14 | 1.50% |
| 2025-12-10 | 5.82 | 5.73 | -0.09 | -1.55% | 5.69 | 5.84 | 74023 | 4247.58 | 1.09% |
| 2025-12-09 | 5.75 | 5.82 | 0.04 | 0.69% | 5.73 | 5.95 | 106430 | 6255.97 | 1.57% |
| 2025-12-08 | 5.76 | 5.78 | 0.01 | 0.17% | 5.63 | 5.78 | 80834 | 4631.73 | 1.19% |
| 2025-12-05 | 5.62 | 5.77 | 0.13 | 2.30% | 5.56 | 5.81 | 77089 | 4396.85 | 1.13% |
| 2025-12-04 | 5.65 | 5.64 | -0.03 | -0.53% | 5.62 | 5.69 | 44575 | 2521.96 | 0.66% |
| 2025-12-03 | 5.70 | 5.67 | -0.03 | -0.53% | 5.64 | 5.72 | 48686 | 2757.41 | 0.72% |
| 2025-12-02 | 5.81 | 5.70 | -0.11 | -1.89% | 5.69 | 5.81 | 62936 | 3600.88 | 0.93% |
| 2025-12-01 | 5.79 | 5.81 | 0.04 | 0.69% | 5.75 | 5.85 | 63309 | 3671.93 | 0.93% |
| 2025-11-28 | 5.78 | 5.77 | -0.03 | -0.52% | 5.71 | 5.81 | 68762 | 3955.41 | 1.01% |
| 2025-11-27 | 5.74 | 5.80 | 0.09 | 1.58% | 5.65 | 5.98 | 106932 | 6207.50 | 1.57% |
| 2025-11-26 | 5.70 | 5.71 | -0.02 | -0.35% | 5.69 | 5.81 | 66149 | 3805.92 | 0.97% |
| 2025-11-25 | 5.60 | 5.73 | 0.08 | 1.42% | 5.60 | 5.78 | 85306 | 4876.61 | 1.26% |
| 2025-11-24 | 5.53 | 5.65 | 0.14 | 2.54% | 5.48 | 5.74 | 100044 | 5588.53 | 1.47% |
上证大盘股票行情在线 K线走势图
ST复华(600624)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
