ST盛屯(600711)股票行情
ST盛屯(600711)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 | 7.58 | 7.91 | 0.38 | 5.05% | 7.57 | 7.91 | 861996 | 66753.77 | 2.79% |
| 2025-07-31 | 7.70 | 7.53 | -0.32 | -4.08% | 7.50 | 7.79 | 1048662 | 79826.65 | 3.39% |
| 2025-07-30 | 7.82 | 7.85 | -0.07 | -0.88% | 7.52 | 7.86 | 1192176 | 91908.52 | 3.86% |
| 2025-07-29 | 7.96 | 7.92 | -0.06 | -0.75% | 7.82 | 8.13 | 824086 | 65740.43 | 2.67% |
| 2025-07-28 | 7.99 | 7.98 | -0.07 | -0.87% | 7.90 | 8.03 | 673996 | 53699.82 | 2.18% |
| 2025-07-25 | 8.02 | 8.05 | 0.03 | 0.37% | 7.90 | 8.18 | 1121020 | 90053.96 | 3.63% |
| 2025-07-24 | 7.72 | 8.02 | 0.37 | 4.84% | 7.67 | 8.02 | 1119199 | 87879.26 | 3.62% |
| 2025-07-23 | 7.85 | 7.65 | -0.07 | -0.91% | 7.65 | 7.98 | 1337078 | 104642.58 | 4.33% |
| 2025-07-22 | 7.35 | 7.72 | 0.37 | 5.03% | 7.35 | 7.72 | 1070342 | 81382.38 | 3.46% |
| 2025-07-21 | 7.14 | 7.35 | 0.27 | 3.81% | 7.08 | 7.36 | 815827 | 59396.13 | 2.64% |
| 2025-07-18 | 7.20 | 7.08 | -0.10 | -1.39% | 7.06 | 7.22 | 668589 | 47571.37 | 2.16% |
| 2025-07-17 | 7.28 | 7.18 | -0.10 | -1.37% | 7.14 | 7.28 | 614879 | 44182.31 | 1.99% |
| 2025-07-16 | 7.18 | 7.28 | 0.10 | 1.39% | 7.14 | 7.34 | 772138 | 55837.73 | 2.50% |
| 2025-07-15 | 7.32 | 7.18 | -0.13 | -1.78% | 7.06 | 7.34 | 964843 | 69067.13 | 3.12% |
| 2025-07-14 | 7.24 | 7.31 | 0.10 | 1.39% | 7.20 | 7.44 | 1126138 | 82680.62 | 3.64% |
| 2025-07-11 | 6.92 | 7.21 | 0.31 | 4.49% | 6.92 | 7.24 | 1228993 | 87296.52 | 3.98% |
| 2025-07-10 | 7.20 | 6.90 | -0.36 | -4.96% | 6.90 | 7.24 | 1788804 | 125402.52 | 5.79% |
| 2025-07-09 | 7.41 | 7.26 | -0.05 | -0.68% | 7.20 | 7.46 | 1085252 | 79349.40 | 3.51% |
| 2025-07-08 | 7.14 | 7.31 | 0.19 | 2.67% | 7.12 | 7.41 | 1320284 | 96092.68 | 4.27% |
| 2025-07-07 | 6.74 | 7.12 | 0.34 | 5.01% | 6.72 | 7.12 | 1206278 | 84480.93 | 3.90% |
| 2025-07-04 | 6.81 | 6.78 | -0.06 | -0.88% | 6.76 | 6.94 | 1060737 | 72493.36 | 3.43% |
| 2025-07-03 | 6.65 | 6.84 | 0.18 | 2.70% | 6.57 | 6.84 | 1069006 | 71653.32 | 3.46% |
| 2025-07-02 | 6.56 | 6.66 | 0.07 | 1.06% | 6.53 | 6.77 | 1192734 | 79164.31 | 3.86% |
| 2025-07-01 | 6.30 | 6.59 | 0.27 | 4.27% | 6.29 | 6.64 | 1593053 | 104117.68 | 5.15% |
| 2025-06-30 | 6.25 | 6.32 | 0.17 | 2.76% | 6.17 | 6.38 | 1063021 | 66852.85 | 3.44% |
| 2025-06-27 | 6.02 | 6.15 | 0.24 | 4.06% | 5.98 | 6.18 | 877257 | 53443.92 | 2.84% |
| 2025-06-26 | 5.97 | 5.91 | -0.05 | -0.84% | 5.90 | 6.03 | 545545 | 32549.79 | 1.77% |
| 2025-06-25 | 5.95 | 5.96 | 0.01 | 0.17% | 5.93 | 5.98 | 346418 | 20615.50 | 1.12% |
| 2025-06-24 | 5.90 | 5.95 | 0.06 | 1.02% | 5.88 | 5.97 | 368023 | 21855.47 | 1.19% |
| 2025-06-23 | 5.72 | 5.89 | 0.13 | 2.26% | 5.71 | 5.92 | 458663 | 26842.21 | 1.48% |
| 2025-06-20 | 5.76 | 5.76 | 0.01 | 0.17% | 5.74 | 5.80 | 323409 | 18652.82 | 1.05% |
| 2025-06-19 | 5.93 | 5.75 | -0.17 | -2.87% | 5.72 | 5.99 | 683626 | 39915.62 | 2.21% |
| 2025-06-18 | 6.01 | 5.92 | -0.08 | -1.33% | 5.87 | 6.03 | 492805 | 29229.08 | 1.59% |
| 2025-06-17 | 5.97 | 6.00 | 0.00 | 0.00% | 5.90 | 6.03 | 506909 | 30313.32 | 1.64% |
| 2025-06-16 | 5.87 | 6.00 | 0.14 | 2.39% | 5.86 | 6.04 | 660435 | 39360.59 | 2.14% |
| 2025-06-13 | 5.86 | 5.86 | 0.02 | 0.34% | 5.79 | 5.99 | 656546 | 38696.68 | 2.12% |
| 2025-06-12 | 5.79 | 5.84 | 0.03 | 0.52% | 5.77 | 5.85 | 416419 | 24187.18 | 1.35% |
| 2025-06-11 | 5.68 | 5.81 | 0.12 | 2.11% | 5.67 | 5.83 | 509300 | 29451.62 | 1.65% |
| 2025-06-10 | 5.77 | 5.69 | -0.06 | -1.04% | 5.64 | 5.79 | 531772 | 30408.77 | 1.72% |
| 2025-06-09 | 5.72 | 5.75 | 0.01 | 0.17% | 5.68 | 5.76 | 457798 | 26151.34 | 1.48% |
| 2025-06-06 | 5.71 | 5.74 | 0.07 | 1.23% | 5.70 | 5.83 | 568716 | 32786.85 | 1.84% |
| 2025-06-05 | 5.59 | 5.67 | 0.07 | 1.25% | 5.56 | 5.69 | 514701 | 28982.66 | 1.67% |
| 2025-06-04 | 5.45 | 5.60 | 0.15 | 2.75% | 5.43 | 5.65 | 557164 | 30939.19 | 1.80% |
| 2025-06-03 | 5.41 | 5.45 | 0.05 | 0.93% | 5.41 | 5.47 | 300425 | 16366.47 | 0.97% |
| 2025-05-30 | 5.45 | 5.40 | -0.06 | -1.10% | 5.37 | 5.45 | 315443 | 17032.07 | 1.02% |
| 2025-05-29 | 5.43 | 5.46 | 0.04 | 0.74% | 5.41 | 5.48 | 253712 | 13820.01 | 0.82% |
| 2025-05-28 | 5.48 | 5.42 | -0.06 | -1.09% | 5.41 | 5.49 | 294740 | 16038.83 | 0.95% |
| 2025-05-27 | 5.52 | 5.48 | -0.03 | -0.54% | 5.47 | 5.53 | 204856 | 11258.30 | 0.66% |
| 2025-05-26 | 5.48 | 5.51 | 0.06 | 1.10% | 5.47 | 5.54 | 235108 | 12935.20 | 0.76% |
| 2025-05-23 | 5.50 | 5.45 | -0.06 | -1.09% | 5.45 | 5.54 | 312046 | 17159.71 | 1.01% |
| 2025-05-22 | 5.60 | 5.51 | -0.10 | -1.78% | 5.51 | 5.60 | 361728 | 20056.22 | 1.17% |
| 2025-05-21 | 5.59 | 5.61 | 0.02 | 0.36% | 5.56 | 5.64 | 366323 | 20507.46 | 1.19% |
| 2025-05-20 | 5.48 | 5.59 | 0.11 | 2.01% | 5.47 | 5.61 | 454533 | 25310.84 | 1.47% |
| 2025-05-19 | 5.46 | 5.48 | 0.01 | 0.18% | 5.41 | 5.50 | 351551 | 19144.67 | 1.14% |
| 2025-05-16 | 5.44 | 5.47 | 0.02 | 0.37% | 5.44 | 5.54 | 286024 | 15677.33 | 0.93% |
| 2025-05-15 | 5.53 | 5.45 | -0.10 | -1.80% | 5.45 | 5.54 | 377343 | 20679.66 | 1.22% |
| 2025-05-14 | 5.55 | 5.55 | 0.01 | 0.18% | 5.52 | 5.59 | 327838 | 18195.22 | 1.06% |
| 2025-05-13 | 5.68 | 5.54 | -0.11 | -1.95% | 5.46 | 5.69 | 564170 | 31436.49 | 1.83% |
| 2025-05-12 | 5.67 | 5.65 | 0.01 | 0.18% | 5.60 | 5.70 | 375437 | 21180.15 | 1.21% |
| 2025-05-09 | 5.55 | 5.64 | 0.08 | 1.44% | 5.53 | 5.72 | 520192 | 29339.57 | 1.68% |
| 2025-05-08 | 5.51 | 5.56 | 0.01 | 0.18% | 5.49 | 5.58 | 360594 | 19979.40 | 1.17% |
| 2025-05-07 | 5.49 | 5.55 | 0.10 | 1.83% | 5.45 | 5.58 | 580133 | 32024.19 | 1.88% |
| 2025-05-06 | 5.39 | 5.45 | 0.06 | 1.11% | 5.39 | 5.48 | 530702 | 28799.94 | 1.72% |
| 2025-04-30 | 5.42 | 5.39 | -0.02 | -0.37% | 5.36 | 5.49 | 523500 | 28331.83 | 1.69% |
| 2025-04-29 | 5.39 | 5.41 | -0.08 | -1.46% | 5.36 | 5.54 | 873354 | 47406.70 | 2.83% |
| 2025-04-28 | 5.49 | 5.49 | -0.29 | -5.02% | 5.49 | 5.49 | 272073 | 14936.81 | 0.88% |
| 2025-04-25 | 6.05 | 5.88 | -0.15 | -2.49% | 5.82 | 6.06 | 724332 | 43121.26 | 2.34% |
| 2025-04-24 | 5.92 | 6.03 | 0.09 | 1.52% | 5.92 | 6.07 | 646787 | 38835.11 | 2.09% |
| 2025-04-23 | 5.97 | 5.94 | 0.01 | 0.17% | 5.89 | 5.98 | 447899 | 26527.60 | 1.45% |
| 2025-04-22 | 5.98 | 5.93 | -0.02 | -0.34% | 5.86 | 6.02 | 617084 | 36607.62 | 2.00% |
| 2025-04-21 | 5.70 | 5.95 | 0.23 | 4.02% | 5.70 | 5.99 | 730925 | 43027.45 | 2.36% |
| 2025-04-18 | 5.57 | 5.72 | 0.15 | 2.69% | 5.57 | 5.74 | 623121 | 35404.23 | 2.02% |
| 2025-04-17 | 5.56 | 5.57 | 0.04 | 0.72% | 5.56 | 5.65 | 453751 | 25422.28 | 1.47% |
| 2025-04-16 | 5.64 | 5.53 | -0.12 | -2.12% | 5.50 | 5.69 | 646045 | 35979.40 | 2.09% |
| 2025-04-15 | 5.59 | 5.65 | 0.11 | 1.99% | 5.56 | 5.74 | 868333 | 49063.12 | 2.81% |
| 2025-04-14 | 5.36 | 5.54 | 0.26 | 4.92% | 5.36 | 5.54 | 544210 | 29768.92 | 1.76% |
| 2025-04-11 | 5.24 | 5.28 | 0.05 | 0.96% | 5.20 | 5.33 | 662037 | 34826.37 | 2.14% |
| 2025-04-10 | 5.25 | 5.23 | 0.15 | 2.95% | 5.17 | 5.33 | 920245 | 48202.00 | 2.98% |
| 2025-04-09 | 4.97 | 5.08 | -0.15 | -2.87% | 4.97 | 5.10 | 1543958 | 77250.84 | 5.00% |
| 2025-04-08 | 5.23 | 5.23 | -0.28 | -5.08% | 5.23 | 5.26 | 705922 | 36927.53 | 2.28% |
上证大盘股票行情在线 K线走势图
