ST广网(600831)股票行情
ST广网(600831)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 | 3.86 | 4.04 | 0.18 | 4.66% | 3.86 | 4.05 | 108981 | 4339.82 | 1.53% |
| 2025-07-31 | 3.82 | 3.86 | 0.04 | 1.05% | 3.82 | 3.92 | 67745 | 2629.02 | 0.95% |
| 2025-07-30 | 3.85 | 3.82 | -0.04 | -1.04% | 3.81 | 3.88 | 35070 | 1346.34 | 0.49% |
| 2025-07-29 | 3.90 | 3.86 | -0.05 | -1.28% | 3.83 | 3.91 | 52156 | 2010.61 | 0.73% |
| 2025-07-28 | 3.93 | 3.91 | -0.02 | -0.51% | 3.88 | 3.95 | 35198 | 1377.45 | 0.50% |
| 2025-07-25 | 3.86 | 3.93 | 0.03 | 0.77% | 3.86 | 3.97 | 48392 | 1892.27 | 0.68% |
| 2025-07-24 | 3.84 | 3.90 | 0.03 | 0.78% | 3.83 | 3.91 | 42514 | 1645.54 | 0.60% |
| 2025-07-23 | 3.94 | 3.87 | 0.00 | 0.00% | 3.86 | 3.95 | 54444 | 2121.49 | 0.77% |
| 2025-07-22 | 3.82 | 3.87 | 0.03 | 0.78% | 3.80 | 3.94 | 73290 | 2839.39 | 1.03% |
| 2025-07-21 | 3.74 | 3.84 | 0.08 | 2.13% | 3.74 | 3.88 | 51112 | 1955.93 | 0.72% |
| 2025-07-18 | 3.86 | 3.76 | -0.09 | -2.34% | 3.76 | 3.88 | 60302 | 2299.32 | 0.85% |
| 2025-07-17 | 3.85 | 3.85 | -0.04 | -1.03% | 3.83 | 3.93 | 48391 | 1865.02 | 0.68% |
| 2025-07-16 | 3.88 | 3.89 | 0.00 | 0.00% | 3.87 | 4.00 | 55986 | 2207.17 | 0.79% |
| 2025-07-15 | 3.81 | 3.89 | 0.00 | 0.00% | 3.81 | 3.92 | 61093 | 2356.18 | 0.86% |
| 2025-07-14 | 3.86 | 3.89 | 0.03 | 0.78% | 3.83 | 3.94 | 60705 | 2360.28 | 0.85% |
| 2025-07-11 | 3.85 | 3.86 | -0.01 | -0.26% | 3.81 | 3.90 | 107178 | 4126.18 | 1.51% |
| 2025-07-10 | 4.06 | 3.87 | -0.20 | -4.91% | 3.87 | 4.09 | 153030 | 6072.55 | 2.15% |
| 2025-07-09 | 4.12 | 4.07 | -0.12 | -2.86% | 4.06 | 4.19 | 99421 | 4080.62 | 1.40% |
| 2025-07-08 | 4.08 | 4.19 | 0.11 | 2.70% | 4.08 | 4.21 | 85484 | 3547.77 | 1.20% |
| 2025-07-07 | 4.05 | 4.08 | 0.02 | 0.49% | 3.97 | 4.11 | 55390 | 2248.31 | 0.78% |
| 2025-07-04 | 4.10 | 4.06 | -0.07 | -1.69% | 4.03 | 4.17 | 79946 | 3269.98 | 1.12% |
| 2025-07-03 | 4.17 | 4.13 | -0.04 | -0.96% | 4.10 | 4.24 | 95079 | 3932.40 | 1.34% |
| 2025-07-02 | 4.12 | 4.17 | 0.00 | 0.00% | 4.08 | 4.21 | 129522 | 5364.43 | 1.82% |
| 2025-07-01 | 3.97 | 4.17 | 0.20 | 5.04% | 3.93 | 4.17 | 175248 | 7144.44 | 2.47% |
| 2025-06-30 | 3.96 | 3.97 | 0.00 | 0.00% | 3.87 | 4.03 | 140186 | 5528.17 | 1.97% |
| 2025-06-27 | 3.92 | 3.97 | 0.04 | 1.02% | 3.92 | 4.08 | 150892 | 6038.09 | 2.12% |
| 2025-06-26 | 4.02 | 3.93 | -0.07 | -1.75% | 3.89 | 4.12 | 184689 | 7349.68 | 2.60% |
| 2025-06-25 | 4.00 | 4.00 | 0.04 | 1.01% | 3.92 | 4.16 | 281732 | 11399.86 | 3.96% |
| 2025-06-24 | 3.84 | 3.96 | 0.19 | 5.04% | 3.84 | 3.96 | 189080 | 7397.05 | 2.66% |
| 2025-06-23 | 3.54 | 3.77 | 0.18 | 5.01% | 3.53 | 3.77 | 108045 | 3984.07 | 1.52% |
| 2025-06-20 | 3.66 | 3.59 | -0.06 | -1.64% | 3.56 | 3.70 | 129646 | 4674.07 | 1.82% |
| 2025-06-19 | 3.70 | 3.65 | -0.04 | -1.08% | 3.56 | 3.73 | 183394 | 6665.17 | 2.58% |
| 2025-06-18 | 3.80 | 3.69 | -0.08 | -2.12% | 3.64 | 3.95 | 283728 | 10682.68 | 3.99% |
| 2025-06-17 | 3.59 | 3.77 | 0.18 | 5.01% | 3.59 | 3.77 | 169089 | 6300.77 | 2.38% |
| 2025-06-16 | 3.45 | 3.59 | 0.14 | 4.06% | 3.41 | 3.62 | 150329 | 5308.26 | 2.11% |
| 2025-06-13 | 3.57 | 3.45 | -0.16 | -4.43% | 3.45 | 3.65 | 173927 | 6135.64 | 2.45% |
| 2025-06-12 | 3.50 | 3.61 | 0.09 | 2.56% | 3.44 | 3.63 | 187701 | 6638.87 | 2.64% |
| 2025-06-11 | 3.34 | 3.52 | 0.14 | 4.14% | 3.34 | 3.55 | 195581 | 6795.70 | 2.75% |
| 2025-06-10 | 3.34 | 3.38 | 0.04 | 1.20% | 3.24 | 3.41 | 189791 | 6280.82 | 2.67% |
| 2025-06-09 | 3.26 | 3.34 | 0.09 | 2.77% | 3.23 | 3.36 | 156613 | 5186.02 | 2.20% |
| 2025-06-06 | 3.24 | 3.25 | 0.01 | 0.31% | 3.18 | 3.29 | 154045 | 4975.14 | 2.17% |
| 2025-06-05 | 3.13 | 3.24 | 0.08 | 2.53% | 3.11 | 3.25 | 165915 | 5295.50 | 2.33% |
| 2025-06-04 | 3.04 | 3.16 | 0.13 | 4.29% | 3.02 | 3.18 | 195564 | 6142.93 | 2.75% |
| 2025-06-03 | 2.95 | 3.03 | 0.06 | 2.02% | 2.95 | 3.06 | 65432 | 1974.53 | 0.92% |
| 2025-05-30 | 3.02 | 2.97 | -0.06 | -1.98% | 2.96 | 3.02 | 66819 | 1993.36 | 0.94% |
| 2025-05-29 | 2.98 | 3.03 | 0.04 | 1.34% | 2.98 | 3.06 | 69463 | 2106.84 | 0.98% |
| 2025-05-28 | 2.97 | 2.99 | 0.01 | 0.34% | 2.95 | 3.02 | 51233 | 1528.40 | 0.72% |
| 2025-05-27 | 2.98 | 2.98 | 0.01 | 0.34% | 2.94 | 2.99 | 43653 | 1296.47 | 0.61% |
| 2025-05-26 | 2.94 | 2.97 | 0.04 | 1.37% | 2.94 | 2.99 | 47078 | 1398.44 | 0.66% |
| 2025-05-23 | 2.99 | 2.93 | -0.07 | -2.33% | 2.92 | 3.03 | 75853 | 2254.64 | 1.07% |
| 2025-05-22 | 3.04 | 3.00 | -0.04 | -1.32% | 2.96 | 3.07 | 96259 | 2904.59 | 1.35% |
| 2025-05-21 | 3.00 | 3.04 | 0.02 | 0.66% | 2.98 | 3.05 | 75722 | 2279.58 | 1.07% |
| 2025-05-20 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.07 | 130433 | 3956.03 | 1.83% |
| 2025-05-19 | 3.07 | 3.01 | 0.09 | 3.08% | 2.96 | 3.07 | 176991 | 5350.97 | 2.49% |
| 2025-05-16 | 2.89 | 2.92 | 0.01 | 0.34% | 2.88 | 2.94 | 88981 | 2586.17 | 1.25% |
| 2025-05-15 | 2.90 | 2.91 | 0.07 | 2.46% | 2.87 | 2.92 | 113089 | 3279.24 | 1.59% |
| 2025-05-14 | 2.82 | 2.84 | 0.03 | 1.07% | 2.81 | 2.86 | 71866 | 2034.18 | 1.01% |
| 2025-05-13 | 2.88 | 2.81 | -0.04 | -1.40% | 2.80 | 2.91 | 102886 | 2925.82 | 1.45% |
| 2025-05-12 | 2.79 | 2.85 | 0.06 | 2.15% | 2.77 | 2.86 | 94744 | 2667.68 | 1.33% |
| 2025-05-09 | 2.82 | 2.79 | -0.03 | -1.06% | 2.78 | 2.88 | 99944 | 2829.73 | 1.41% |
| 2025-05-08 | 2.78 | 2.82 | 0.03 | 1.08% | 2.78 | 2.84 | 93029 | 2618.25 | 1.31% |
| 2025-05-07 | 2.83 | 2.79 | -0.02 | -0.71% | 2.77 | 2.84 | 102933 | 2878.35 | 1.45% |
| 2025-05-06 | 2.73 | 2.81 | 0.09 | 3.31% | 2.72 | 2.82 | 100598 | 2801.91 | 1.41% |
| 2025-04-30 | 2.63 | 2.72 | 0.05 | 1.87% | 2.63 | 2.72 | 96989 | 2607.83 | 1.36% |
| 2025-04-29 | 2.66 | 2.67 | 0.01 | 0.38% | 2.65 | 2.72 | 82895 | 2217.95 | 1.17% |
| 2025-04-28 | 2.64 | 2.66 | -0.02 | -0.75% | 2.62 | 2.73 | 114345 | 3054.66 | 1.61% |
| 2025-04-25 | 2.61 | 2.68 | 0.13 | 5.10% | 2.61 | 2.68 | 129229 | 3451.99 | 1.82% |
| 2025-04-24 | 2.57 | 2.55 | -0.02 | -0.78% | 2.53 | 2.57 | 39970 | 1018.74 | 0.56% |
| 2025-04-23 | 2.57 | 2.57 | 0.01 | 0.39% | 2.55 | 2.60 | 40663 | 1047.45 | 0.57% |
| 2025-04-22 | 2.57 | 2.56 | -0.03 | -1.16% | 2.55 | 2.60 | 37155 | 954.01 | 0.52% |
| 2025-04-21 | 2.54 | 2.59 | 0.04 | 1.57% | 2.52 | 2.59 | 44452 | 1142.46 | 0.63% |
| 2025-04-18 | 2.54 | 2.55 | 0.00 | 0.00% | 2.52 | 2.57 | 46982 | 1194.80 | 0.66% |
| 2025-04-17 | 2.52 | 2.55 | 0.01 | 0.39% | 2.50 | 2.58 | 51363 | 1314.40 | 0.72% |
| 2025-04-16 | 2.59 | 2.54 | -0.06 | -2.31% | 2.50 | 2.60 | 60616 | 1544.16 | 0.85% |
| 2025-04-15 | 2.61 | 2.60 | 0.00 | 0.00% | 2.57 | 2.61 | 35116 | 910.07 | 0.49% |
| 2025-04-14 | 2.57 | 2.60 | 0.05 | 1.96% | 2.55 | 2.62 | 52232 | 1355.04 | 0.73% |
| 2025-04-11 | 2.51 | 2.55 | 0.02 | 0.79% | 2.51 | 2.59 | 47338 | 1210.69 | 0.67% |
| 2025-04-10 | 2.52 | 2.53 | 0.05 | 2.02% | 2.50 | 2.57 | 70042 | 1777.54 | 0.99% |
| 2025-04-09 | 2.47 | 2.48 | -0.03 | -1.20% | 2.38 | 2.52 | 129979 | 3147.01 | 1.83% |
| 2025-04-08 | 2.51 | 2.51 | -0.13 | -4.92% | 2.51 | 2.56 | 56681 | 1423.29 | 0.80% |
上证大盘股票行情在线 K线走势图
