ST华鹏(603021)股票行情
ST华鹏(603021)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 |
|---|
| 2025-09-15 | 4.90 | 5.05 | 0.01 | 0.20% | 4.87 | 5.19 | 74581 | 3731.13 | 2.33% |
| 2025-09-12 | 5.19 | 5.04 | -0.22 | -4.18% | 5.00 | 5.26 | 115012 | 5860.50 | 3.59% |
| 2025-09-11 | 5.20 | 5.26 | 0.11 | 2.14% | 5.08 | 5.35 | 95826 | 4989.70 | 3.00% |
| 2025-09-10 | 5.23 | 5.15 | 0.03 | 0.59% | 5.00 | 5.26 | 124503 | 6384.58 | 3.89% |
| 2025-09-09 | 4.86 | 5.12 | 0.24 | 4.92% | 4.85 | 5.12 | 72576 | 3671.48 | 2.27% |
| 2025-09-08 | 4.75 | 4.88 | 0.09 | 1.88% | 4.69 | 4.96 | 74958 | 3608.01 | 2.34% |
| 2025-09-05 | 4.64 | 4.79 | 0.13 | 2.79% | 4.57 | 4.80 | 65416 | 3073.07 | 2.04% |
| 2025-09-04 | 4.80 | 4.66 | -0.06 | -1.27% | 4.54 | 4.81 | 87743 | 4109.35 | 2.74% |
| 2025-09-03 | 4.85 | 4.72 | -0.10 | -2.07% | 4.70 | 4.91 | 83937 | 4017.33 | 2.62% |
| 2025-09-02 | 4.88 | 4.82 | -0.02 | -0.41% | 4.63 | 4.99 | 115697 | 5553.54 | 3.62% |
| 2025-09-01 | 4.56 | 4.84 | 0.23 | 4.99% | 4.56 | 4.84 | 80164 | 3833.89 | 2.51% |
| 2025-08-29 | 4.69 | 4.61 | -0.12 | -2.54% | 4.51 | 4.75 | 88913 | 4081.33 | 2.78% |
| 2025-08-28 | 4.70 | 4.73 | 0.11 | 2.38% | 4.60 | 4.84 | 120208 | 5663.31 | 3.76% |
| 2025-08-27 | 4.79 | 4.62 | -0.20 | -4.15% | 4.58 | 4.96 | 199777 | 9446.88 | 6.24% |
| 2025-08-26 | 4.45 | 4.82 | 0.23 | 5.01% | 4.36 | 4.82 | 202835 | 9209.35 | 6.34% |
| 2025-08-25 | 4.73 | 4.59 | -0.24 | -4.97% | 4.59 | 4.85 | 95464 | 4474.84 | 2.98% |
| 2025-08-22 | 4.65 | 4.83 | 0.23 | 5.00% | 4.65 | 4.83 | 208791 | 10008.16 | 6.53% |
| 2025-08-21 | 4.69 | 4.60 | 0.13 | 2.91% | 4.38 | 4.69 | 307903 | 14121.12 | 9.62% |
| 2025-08-20 | 4.32 | 4.47 | 0.21 | 4.93% | 4.32 | 4.47 | 57653 | 2547.29 | 1.80% |
| 2025-08-19 | 4.15 | 4.26 | 0.20 | 4.93% | 4.08 | 4.26 | 233583 | 9842.91 | 7.30% |
| 2025-08-18 | 3.99 | 4.06 | 0.19 | 4.91% | 3.98 | 4.06 | 53961 | 2173.40 | 1.69% |
| 2025-08-15 | 3.71 | 3.87 | 0.18 | 4.88% | 3.70 | 3.87 | 65405 | 2516.01 | 2.04% |
| 2025-08-14 | 3.70 | 3.69 | -0.01 | -0.27% | 3.67 | 3.77 | 56669 | 2105.51 | 1.77% |
| 2025-08-13 | 3.76 | 3.70 | -0.06 | -1.60% | 3.68 | 3.79 | 51450 | 1911.89 | 1.61% |
| 2025-08-12 | 3.76 | 3.76 | 0.01 | 0.27% | 3.74 | 3.81 | 47716 | 1796.38 | 1.49% |
| 2025-08-11 | 3.85 | 3.75 | -0.08 | -2.09% | 3.75 | 3.86 | 51134 | 1937.07 | 1.60% |
| 2025-08-08 | 3.82 | 3.83 | -0.02 | -0.52% | 3.78 | 3.85 | 38913 | 1482.37 | 1.22% |
| 2025-08-07 | 3.85 | 3.85 | -0.03 | -0.77% | 3.79 | 3.92 | 83889 | 3231.60 | 2.62% |
| 2025-08-06 | 3.78 | 3.88 | 0.13 | 3.47% | 3.74 | 3.94 | 107970 | 4186.66 | 3.37% |
| 2025-08-05 | 3.83 | 3.75 | -0.02 | -0.53% | 3.72 | 3.84 | 60941 | 2293.05 | 1.90% |
| 2025-08-04 | 3.66 | 3.77 | 0.11 | 3.01% | 3.62 | 3.78 | 81815 | 3054.75 | 2.56% |
| 2025-08-01 | 3.49 | 3.66 | 0.17 | 4.87% | 3.48 | 3.66 | 81237 | 2930.72 | 2.54% |
| 2025-07-31 | 3.52 | 3.49 | -0.04 | -1.13% | 3.48 | 3.56 | 40433 | 1425.35 | 1.26% |
| 2025-07-30 | 3.58 | 3.53 | -0.06 | -1.67% | 3.51 | 3.58 | 42856 | 1519.74 | 1.34% |
| 2025-07-29 | 3.55 | 3.59 | 0.05 | 1.41% | 3.53 | 3.67 | 78243 | 2822.93 | 2.45% |
| 2025-07-28 | 3.52 | 3.54 | 0.02 | 0.57% | 3.50 | 3.56 | 41899 | 1476.97 | 1.31% |
| 2025-07-25 | 3.51 | 3.52 | 0.01 | 0.28% | 3.48 | 3.54 | 22436 | 787.74 | 0.70% |
| 2025-07-24 | 3.47 | 3.51 | 0.05 | 1.45% | 3.45 | 3.52 | 42255 | 1476.94 | 1.32% |
| 2025-07-23 | 3.51 | 3.46 | -0.05 | -1.42% | 3.46 | 3.51 | 40651 | 1415.48 | 1.27% |
| 2025-07-22 | 3.57 | 3.51 | -0.07 | -1.96% | 3.50 | 3.57 | 57102 | 2016.08 | 1.78% |
| 2025-07-21 | 3.58 | 3.58 | 0.00 | 0.00% | 3.53 | 3.60 | 57002 | 2035.80 | 1.78% |
| 2025-07-18 | 3.58 | 3.58 | 0.00 | 0.00% | 3.54 | 3.59 | 34345 | 1223.70 | 1.07% |
| 2025-07-17 | 3.57 | 3.58 | 0.01 | 0.28% | 3.56 | 3.62 | 33267 | 1194.48 | 1.04% |
| 2025-07-16 | 3.52 | 3.57 | 0.05 | 1.42% | 3.50 | 3.58 | 29544 | 1050.23 | 0.92% |
| 2025-07-15 | 3.59 | 3.52 | -0.05 | -1.40% | 3.45 | 3.59 | 49953 | 1752.13 | 1.56% |
| 2025-07-14 | 3.56 | 3.57 | 0.00 | 0.00% | 3.54 | 3.59 | 31581 | 1125.48 | 0.99% |
| 2025-07-11 | 3.61 | 3.57 | -0.05 | -1.38% | 3.56 | 3.63 | 46174 | 1653.82 | 1.44% |
| 2025-07-10 | 3.63 | 3.62 | 0.00 | 0.00% | 3.61 | 3.65 | 25896 | 940.07 | 0.81% |
| 2025-07-09 | 3.60 | 3.62 | 0.02 | 0.56% | 3.58 | 3.65 | 44161 | 1599.93 | 1.38% |
| 2025-07-08 | 3.59 | 3.60 | 0.01 | 0.28% | 3.56 | 3.61 | 43984 | 1578.33 | 1.37% |
| 2025-07-07 | 3.58 | 3.59 | -0.01 | -0.28% | 3.55 | 3.61 | 51400 | 1841.32 | 1.61% |
| 2025-07-04 | 3.74 | 3.60 | -0.12 | -3.23% | 3.60 | 3.74 | 75818 | 2762.09 | 2.37% |
| 2025-07-03 | 3.68 | 3.72 | 0.04 | 1.09% | 3.67 | 3.77 | 54692 | 2032.48 | 1.71% |
| 2025-07-02 | 3.70 | 3.68 | -0.02 | -0.54% | 3.66 | 3.71 | 31309 | 1153.41 | 0.98% |
| 2025-07-01 | 3.69 | 3.70 | 0.00 | 0.00% | 3.67 | 3.75 | 39457 | 1463.25 | 1.23% |
| 2025-06-30 | 3.65 | 3.70 | 0.08 | 2.21% | 3.61 | 3.72 | 49523 | 1817.16 | 1.55% |
| 2025-06-27 | 3.58 | 3.62 | 0.04 | 1.12% | 3.58 | 3.64 | 38043 | 1375.55 | 1.19% |
| 2025-06-26 | 3.65 | 3.58 | -0.07 | -1.92% | 3.56 | 3.67 | 49422 | 1787.23 | 1.54% |
| 2025-06-25 | 3.66 | 3.65 | 0.00 | 0.00% | 3.61 | 3.67 | 41459 | 1510.23 | 1.30% |
| 2025-06-24 | 3.58 | 3.65 | 0.07 | 1.96% | 3.58 | 3.67 | 45374 | 1652.41 | 1.42% |
| 2025-06-23 | 3.52 | 3.58 | 0.08 | 2.29% | 3.47 | 3.60 | 76222 | 2691.19 | 2.38% |
| 2025-06-20 | 3.64 | 3.50 | -0.17 | -4.63% | 3.49 | 3.70 | 83490 | 2993.42 | 2.61% |
| 2025-06-19 | 3.73 | 3.67 | -0.06 | -1.61% | 3.65 | 3.78 | 63013 | 2334.77 | 1.97% |
| 2025-06-18 | 3.80 | 3.73 | -0.07 | -1.84% | 3.66 | 3.80 | 66772 | 2479.01 | 2.09% |
| 2025-06-17 | 3.84 | 3.80 | -0.03 | -0.78% | 3.76 | 3.90 | 65137 | 2494.06 | 2.04% |
| 2025-06-16 | 3.82 | 3.83 | 0.01 | 0.26% | 3.80 | 3.87 | 48599 | 1863.98 | 1.52% |
| 2025-06-13 | 3.97 | 3.82 | -0.20 | -4.98% | 3.82 | 4.00 | 114380 | 4424.24 | 3.57% |
| 2025-06-12 | 4.07 | 4.02 | -0.02 | -0.50% | 3.95 | 4.23 | 142520 | 5817.08 | 4.45% |
| 2025-06-11 | 3.86 | 4.04 | 0.19 | 4.94% | 3.82 | 4.04 | 114610 | 4523.04 | 3.58% |
| 2025-06-10 | 3.89 | 3.85 | -0.04 | -1.03% | 3.78 | 3.97 | 91924 | 3555.70 | 2.87% |
| 2025-06-09 | 3.85 | 3.89 | 0.05 | 1.30% | 3.79 | 3.89 | 85430 | 3277.62 | 2.67% |
| 2025-06-06 | 3.77 | 3.84 | 0.05 | 1.32% | 3.77 | 3.84 | 59244 | 2251.25 | 1.85% |
| 2025-06-05 | 3.84 | 3.79 | -0.05 | -1.30% | 3.76 | 3.90 | 75190 | 2870.60 | 2.35% |
| 2025-06-04 | 3.70 | 3.84 | 0.13 | 3.50% | 3.70 | 3.84 | 81593 | 3096.28 | 2.55% |
| 2025-06-03 | 3.71 | 3.71 | 0.00 | 0.00% | 3.67 | 3.76 | 75850 | 2817.72 | 2.37% |
| 2025-05-30 | 3.78 | 3.71 | -0.08 | -2.11% | 3.67 | 3.78 | 100312 | 3739.16 | 3.14% |
| 2025-05-29 | 3.79 | 3.79 | -0.01 | -0.26% | 3.76 | 3.92 | 127061 | 4878.10 | 3.97% |
| 2025-05-28 | 3.86 | 3.80 | 0.02 | 0.53% | 3.70 | 3.97 | 136943 | 5234.52 | 4.28% |
| 2025-05-27 | 3.66 | 3.78 | 0.12 | 3.28% | 3.62 | 3.78 | 109495 | 4070.24 | 3.42% |
| 2025-05-26 | 3.60 | 3.66 | 0.09 | 2.52% | 3.55 | 3.72 | 103031 | 3734.25 | 3.22% |
上证大盘股票行情在线 K线走势图
