ST广网(600831)股票行情 ST广网股票行情 600831股票行情_爱股网
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 |
|---|
| 2025-10-31 | 4.90 | 4.98 | 0.20 | 4.18% | 4.89 | 5.01 | 179205 | 8886.48 | 2.52% |
| 2025-10-30 | 4.79 | 4.78 | -0.06 | -1.24% | 4.72 | 4.83 | 106965 | 5106.97 | 1.50% |
| 2025-10-29 | 4.96 | 4.84 | -0.16 | -3.20% | 4.80 | 4.97 | 155759 | 7567.58 | 2.19% |
| 2025-10-28 | 4.89 | 5.00 | 0.07 | 1.42% | 4.88 | 5.05 | 104674 | 5227.90 | 1.47% |
| 2025-10-27 | 4.96 | 4.93 | -0.06 | -1.20% | 4.89 | 4.99 | 110344 | 5435.46 | 1.55% |
| 2025-10-24 | 5.06 | 4.99 | -0.25 | -4.77% | 4.98 | 5.17 | 303607 | 15301.06 | 4.27% |
| 2025-10-23 | 5.03 | 5.24 | 0.20 | 3.97% | 4.96 | 5.29 | 239895 | 12429.67 | 3.37% |
| 2025-10-22 | 4.93 | 5.04 | 0.08 | 1.61% | 4.91 | 5.05 | 104664 | 5251.85 | 1.47% |
| 2025-10-21 | 4.90 | 4.96 | 0.01 | 0.20% | 4.88 | 4.96 | 80897 | 3984.86 | 1.14% |
| 2025-10-20 | 4.87 | 4.95 | 0.07 | 1.43% | 4.82 | 4.98 | 99176 | 4854.64 | 1.39% |
| 2025-10-17 | 4.88 | 4.88 | -0.04 | -0.81% | 4.86 | 4.98 | 102064 | 5007.18 | 1.44% |
| 2025-10-16 | 4.91 | 4.92 | 0.01 | 0.20% | 4.85 | 4.94 | 76182 | 3735.85 | 1.07% |
| 2025-10-15 | 4.81 | 4.91 | 0.07 | 1.45% | 4.76 | 4.92 | 99973 | 4864.04 | 1.41% |
| 2025-10-14 | 4.79 | 4.84 | 0.10 | 2.11% | 4.79 | 4.93 | 127991 | 6223.26 | 1.80% |
| 2025-10-13 | 4.63 | 4.74 | -0.08 | -1.66% | 4.62 | 4.75 | 107182 | 5037.82 | 1.51% |
| 2025-10-10 | 4.82 | 4.82 | -0.11 | -2.23% | 4.79 | 4.92 | 117618 | 5690.28 | 1.65% |
| 2025-10-09 | 4.99 | 4.93 | -0.06 | -1.20% | 4.86 | 5.00 | 107727 | 5291.08 | 1.52% |
| 2025-09-30 | 4.97 | 4.99 | 0.06 | 1.22% | 4.82 | 5.04 | 182322 | 8974.63 | 2.56% |
| 2025-09-29 | 4.90 | 4.93 | 0.11 | 2.28% | 4.86 | 5.00 | 178113 | 8780.56 | 2.51% |
| 2025-09-26 | 4.68 | 4.82 | 0.15 | 3.21% | 4.65 | 4.86 | 134431 | 6399.49 | 1.89% |
| 2025-09-25 | 4.68 | 4.67 | 0.00 | 0.00% | 4.61 | 4.75 | 104053 | 4870.11 | 1.46% |
| 2025-09-24 | 4.65 | 4.67 | 0.02 | 0.43% | 4.57 | 4.72 | 97932 | 4569.91 | 1.38% |
| 2025-09-23 | 4.79 | 4.65 | -0.18 | -3.73% | 4.59 | 4.82 | 152630 | 7078.47 | 2.15% |
| 2025-09-22 | 4.82 | 4.83 | 0.05 | 1.05% | 4.78 | 4.94 | 97552 | 4741.77 | 1.37% |
| 2025-09-19 | 4.76 | 4.78 | 0.08 | 1.70% | 4.63 | 4.78 | 85704 | 4039.86 | 1.21% |
| 2025-09-18 | 4.97 | 4.70 | -0.25 | -5.05% | 4.70 | 4.98 | 127284 | 6136.00 | 1.79% |
| 2025-09-17 | 4.89 | 4.95 | 0.06 | 1.23% | 4.85 | 4.99 | 72875 | 3596.14 | 1.03% |
| 2025-09-16 | 4.97 | 4.89 | -0.07 | -1.41% | 4.83 | 4.99 | 77181 | 3784.70 | 1.09% |
| 2025-09-15 | 5.09 | 4.96 | -0.12 | -2.36% | 4.93 | 5.10 | 99766 | 4972.96 | 1.40% |
| 2025-09-12 | 5.08 | 5.08 | 0.01 | 0.20% | 5.05 | 5.13 | 67206 | 3418.68 | 0.95% |
| 2025-09-11 | 5.16 | 5.07 | -0.09 | -1.74% | 5.02 | 5.16 | 117193 | 5945.10 | 1.65% |
| 2025-09-10 | 5.09 | 5.16 | 0.07 | 1.38% | 5.08 | 5.20 | 89853 | 4608.54 | 1.26% |
| 2025-09-09 | 5.19 | 5.09 | -0.07 | -1.36% | 5.06 | 5.19 | 98254 | 5015.10 | 1.38% |
| 2025-09-08 | 5.08 | 5.16 | 0.06 | 1.18% | 5.06 | 5.21 | 118779 | 6093.92 | 1.67% |
| 2025-09-05 | 4.94 | 5.10 | 0.17 | 3.45% | 4.91 | 5.10 | 136227 | 6842.83 | 1.92% |
| 2025-09-04 | 4.90 | 4.93 | 0.05 | 1.02% | 4.85 | 5.02 | 112992 | 5584.24 | 1.59% |
| 2025-09-03 | 4.93 | 4.88 | -0.01 | -0.20% | 4.83 | 5.00 | 107176 | 5269.08 | 1.51% |
| 2025-09-02 | 4.86 | 4.89 | 0.06 | 1.24% | 4.75 | 4.93 | 102738 | 4972.23 | 1.45% |
| 2025-09-01 | 4.64 | 4.83 | 0.23 | 5.00% | 4.64 | 4.83 | 109328 | 5181.77 | 1.54% |
| 2025-08-29 | 4.73 | 4.60 | -0.12 | -2.54% | 4.56 | 4.73 | 92966 | 4301.84 | 1.31% |
| 2025-08-28 | 4.69 | 4.72 | 0.00 | 0.00% | 4.57 | 4.79 | 127057 | 5970.30 | 1.79% |
| 2025-08-27 | 4.80 | 4.72 | -0.09 | -1.87% | 4.71 | 5.04 | 161650 | 7926.16 | 2.27% |
| 2025-08-26 | 4.67 | 4.81 | 0.12 | 2.56% | 4.66 | 4.82 | 94906 | 4535.43 | 1.33% |
| 2025-08-25 | 4.75 | 4.69 | -0.11 | -2.29% | 4.64 | 4.80 | 117879 | 5556.85 | 1.66% |
| 2025-08-22 | 4.73 | 4.80 | 0.06 | 1.27% | 4.70 | 4.84 | 66417 | 3165.39 | 0.93% |
| 2025-08-21 | 4.73 | 4.74 | 0.00 | 0.00% | 4.69 | 4.81 | 89060 | 4227.60 | 1.25% |
| 2025-08-20 | 4.69 | 4.74 | 0.03 | 0.64% | 4.63 | 4.78 | 81471 | 3836.47 | 1.15% |
| 2025-08-19 | 4.73 | 4.71 | -0.06 | -1.26% | 4.65 | 4.79 | 104644 | 4942.04 | 1.47% |
| 2025-08-18 | 4.75 | 4.77 | 0.03 | 0.63% | 4.65 | 4.88 | 155739 | 7423.94 | 2.19% |
| 2025-08-15 | 4.56 | 4.74 | 0.20 | 4.41% | 4.52 | 4.74 | 126834 | 5871.71 | 1.78% |
| 2025-08-14 | 4.56 | 4.54 | 0.00 | 0.00% | 4.50 | 4.69 | 128625 | 5908.24 | 1.81% |
| 2025-08-13 | 4.47 | 4.54 | 0.09 | 2.02% | 4.44 | 4.60 | 85795 | 3876.07 | 1.21% |
| 2025-08-12 | 4.51 | 4.45 | -0.08 | -1.77% | 4.39 | 4.53 | 115336 | 5130.93 | 1.62% |
| 2025-08-11 | 4.50 | 4.53 | 0.02 | 0.44% | 4.50 | 4.63 | 83068 | 3800.51 | 1.17% |
| 2025-08-08 | 4.37 | 4.51 | 0.12 | 2.73% | 4.37 | 4.52 | 110477 | 4932.28 | 1.55% |
| 2025-08-07 | 4.40 | 4.39 | 0.00 | 0.00% | 4.32 | 4.56 | 156452 | 6926.15 | 2.20% |
| 2025-08-06 | 4.26 | 4.39 | 0.15 | 3.54% | 4.21 | 4.43 | 126394 | 5491.17 | 1.78% |
| 2025-08-05 | 4.13 | 4.24 | 0.08 | 1.92% | 4.13 | 4.25 | 86906 | 3656.64 | 1.22% |
| 2025-08-04 | 4.05 | 4.16 | 0.12 | 2.97% | 3.99 | 4.18 | 90079 | 3688.37 | 1.27% |
| 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% |
上证大盘股票行情在线 K线走势图
ST广网(600831)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
