*ST元成(603388)股票行情
*ST元成(603388)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 | 2.39 | 2.41 | -0.08 | -3.21% | 2.38 | 2.49 | 150028 | 3642.84 | 4.61% |
| 2025-07-31 | 2.54 | 2.49 | -0.13 | -4.96% | 2.49 | 2.62 | 181804 | 4592.12 | 5.58% |
| 2025-07-30 | 2.52 | 2.62 | 0.11 | 4.38% | 2.42 | 2.64 | 369749 | 9523.81 | 11.35% |
| 2025-07-29 | 2.40 | 2.51 | 0.12 | 5.02% | 2.39 | 2.51 | 191312 | 4736.55 | 5.87% |
| 2025-07-28 | 2.38 | 2.39 | 0.11 | 4.82% | 2.33 | 2.39 | 135301 | 3223.72 | 4.15% |
| 2025-07-25 | 2.16 | 2.28 | 0.11 | 5.07% | 2.12 | 2.28 | 182938 | 4055.71 | 5.62% |
| 2025-07-24 | 2.14 | 2.17 | 0.00 | 0.00% | 2.14 | 2.20 | 87323 | 1893.26 | 2.68% |
| 2025-07-23 | 2.22 | 2.17 | -0.05 | -2.25% | 2.13 | 2.22 | 122967 | 2658.65 | 3.78% |
| 2025-07-22 | 2.26 | 2.22 | -0.04 | -1.77% | 2.21 | 2.32 | 132624 | 2988.27 | 4.07% |
| 2025-07-21 | 2.24 | 2.26 | 0.01 | 0.44% | 2.22 | 2.30 | 120433 | 2727.97 | 3.70% |
| 2025-07-18 | 2.25 | 2.25 | -0.04 | -1.75% | 2.18 | 2.31 | 188714 | 4203.54 | 5.79% |
| 2025-07-17 | 2.32 | 2.29 | -0.12 | -4.98% | 2.29 | 2.37 | 258878 | 5995.90 | 7.95% |
| 2025-07-16 | 2.22 | 2.41 | 0.07 | 2.99% | 2.22 | 2.46 | 458255 | 10547.67 | 14.07% |
| 2025-07-15 | 2.12 | 2.34 | 0.11 | 4.93% | 2.12 | 2.34 | 520263 | 11589.78 | 15.97% |
| 2025-07-14 | 2.23 | 2.23 | -0.12 | -5.11% | 2.23 | 2.23 | 4910 | 109.49 | 0.15% |
| 2025-07-11 | 2.35 | 2.35 | -0.12 | -4.86% | 2.35 | 2.35 | 8839 | 207.72 | 0.27% |
| 2025-07-10 | 2.47 | 2.47 | -0.13 | -5.00% | 2.47 | 2.47 | 4314 | 106.56 | 0.13% |
| 2025-07-09 | 2.60 | 2.60 | -0.14 | -5.11% | 2.60 | 2.60 | 9955 | 258.83 | 0.31% |
| 2025-07-08 | 2.74 | 2.74 | -0.14 | -4.86% | 2.74 | 2.74 | 8201 | 224.71 | 0.25% |
| 2025-07-07 | 2.88 | 2.88 | -0.15 | -4.95% | 2.88 | 2.88 | 8619 | 248.23 | 0.26% |
| 2025-07-04 | 3.03 | 3.03 | -0.16 | -5.02% | 3.03 | 3.03 | 6072 | 183.98 | 0.19% |
| 2025-07-03 | 3.19 | 3.19 | -0.17 | -5.06% | 3.19 | 3.19 | 6820 | 217.56 | 0.21% |
| 2025-07-02 | 3.36 | 3.36 | -0.18 | -5.08% | 3.36 | 3.36 | 20532 | 689.88 | 0.63% |
| 2025-07-01 | 3.49 | 3.54 | 0.03 | 0.85% | 3.48 | 3.56 | 89306 | 3136.20 | 2.74% |
| 2025-06-30 | 3.36 | 3.51 | 0.15 | 4.46% | 3.36 | 3.53 | 104054 | 3638.61 | 3.19% |
| 2025-06-27 | 3.41 | 3.36 | -0.05 | -1.47% | 3.34 | 3.42 | 65759 | 2217.40 | 2.02% |
| 2025-06-26 | 3.42 | 3.41 | -0.03 | -0.87% | 3.39 | 3.45 | 58004 | 1980.17 | 1.78% |
| 2025-06-25 | 3.48 | 3.44 | -0.05 | -1.43% | 3.42 | 3.50 | 82974 | 2863.44 | 2.55% |
| 2025-06-24 | 3.47 | 3.49 | 0.03 | 0.87% | 3.46 | 3.55 | 64211 | 2249.84 | 1.97% |
| 2025-06-23 | 3.45 | 3.46 | -0.01 | -0.29% | 3.44 | 3.49 | 45441 | 1574.01 | 1.40% |
| 2025-06-20 | 3.52 | 3.47 | -0.07 | -1.98% | 3.46 | 3.55 | 49280 | 1719.12 | 1.51% |
| 2025-06-19 | 3.54 | 3.54 | -0.02 | -0.56% | 3.47 | 3.66 | 81928 | 2903.13 | 2.52% |
| 2025-06-18 | 3.55 | 3.56 | -0.07 | -1.93% | 3.51 | 3.63 | 82444 | 2932.33 | 2.53% |
| 2025-06-17 | 3.76 | 3.63 | -0.13 | -3.46% | 3.58 | 3.84 | 156608 | 5797.48 | 4.81% |
| 2025-06-16 | 3.56 | 3.76 | 0.18 | 5.03% | 3.51 | 3.76 | 107238 | 3934.46 | 3.29% |
| 2025-06-13 | 3.54 | 3.58 | 0.06 | 1.70% | 3.43 | 3.62 | 87457 | 3079.02 | 2.68% |
| 2025-06-12 | 3.50 | 3.52 | 0.00 | 0.00% | 3.47 | 3.55 | 66140 | 2321.09 | 2.03% |
| 2025-06-11 | 3.52 | 3.52 | 0.01 | 0.28% | 3.50 | 3.61 | 71574 | 2540.34 | 2.20% |
| 2025-06-10 | 3.62 | 3.51 | -0.11 | -3.04% | 3.45 | 3.62 | 154054 | 5436.28 | 4.73% |
| 2025-06-09 | 3.68 | 3.62 | -0.06 | -1.63% | 3.60 | 3.68 | 112289 | 4068.48 | 3.45% |
| 2025-06-06 | 3.61 | 3.68 | 0.06 | 1.66% | 3.59 | 3.68 | 74530 | 2705.54 | 2.29% |
| 2025-06-05 | 3.75 | 3.62 | -0.13 | -3.47% | 3.62 | 3.75 | 143607 | 5238.94 | 4.41% |
| 2025-06-04 | 3.66 | 3.75 | 0.08 | 2.18% | 3.64 | 3.82 | 109784 | 4092.78 | 3.37% |
| 2025-06-03 | 3.65 | 3.67 | -0.01 | -0.27% | 3.59 | 3.72 | 86272 | 3144.21 | 2.65% |
| 2025-05-30 | 3.69 | 3.68 | -0.03 | -0.81% | 3.63 | 3.76 | 107935 | 3974.18 | 3.31% |
| 2025-05-29 | 3.67 | 3.71 | 0.02 | 0.54% | 3.67 | 3.77 | 93344 | 3479.81 | 2.87% |
| 2025-05-28 | 3.76 | 3.69 | -0.08 | -2.12% | 3.65 | 3.81 | 111975 | 4149.54 | 3.44% |
| 2025-05-27 | 3.65 | 3.77 | 0.14 | 3.86% | 3.61 | 3.81 | 189698 | 7128.80 | 5.82% |
| 2025-05-26 | 3.56 | 3.63 | -0.04 | -1.09% | 3.56 | 3.72 | 114559 | 4158.98 | 3.52% |
| 2025-05-23 | 3.64 | 3.67 | 0.08 | 2.23% | 3.64 | 3.77 | 164494 | 6126.12 | 5.05% |
| 2025-05-22 | 3.72 | 3.59 | -0.17 | -4.52% | 3.57 | 3.75 | 194025 | 7070.17 | 5.96% |
| 2025-05-21 | 3.72 | 3.76 | -0.03 | -0.79% | 3.69 | 3.85 | 131317 | 4942.23 | 4.03% |
| 2025-05-20 | 3.86 | 3.79 | -0.07 | -1.81% | 3.73 | 3.89 | 177621 | 6787.68 | 5.45% |
| 2025-05-19 | 3.90 | 3.86 | 0.04 | 1.05% | 3.76 | 3.90 | 206110 | 7873.25 | 6.33% |
| 2025-05-16 | 3.67 | 3.82 | 0.18 | 4.95% | 3.60 | 3.82 | 192639 | 7247.35 | 5.91% |
| 2025-05-15 | 3.67 | 3.64 | 0.00 | 0.00% | 3.59 | 3.75 | 170545 | 6271.17 | 5.24% |
| 2025-05-14 | 3.61 | 3.64 | -0.11 | -2.93% | 3.56 | 3.69 | 253397 | 9183.37 | 7.78% |
| 2025-05-13 | 3.95 | 3.75 | -0.20 | -5.06% | 3.75 | 4.05 | 404114 | 15564.41 | 12.41% |
| 2025-05-12 | 3.76 | 3.95 | 0.19 | 5.05% | 3.66 | 3.95 | 432559 | 16622.05 | 13.28% |
| 2025-05-09 | 3.89 | 3.76 | 0.06 | 1.62% | 3.72 | 3.89 | 766289 | 29588.87 | 23.53% |
| 2025-05-08 | 3.70 | 3.70 | 0.18 | 5.11% | 3.70 | 3.70 | 9726 | 359.86 | 0.30% |
| 2025-05-07 | 3.52 | 3.52 | 0.17 | 5.07% | 3.52 | 3.52 | 5263 | 185.25 | 0.16% |
| 2025-05-06 | 3.35 | 3.35 | 0.16 | 5.02% | 3.35 | 3.35 | 30153 | 1010.13 | 0.93% |
| 2025-04-29 | 3.14 | 3.19 | -0.11 | -3.33% | 3.14 | 3.29 | 337548 | 10708.04 | 10.36% |
| 2025-04-28 | 3.34 | 3.30 | -0.17 | -4.90% | 3.30 | 3.34 | 58717 | 1940.61 | 1.80% |
| 2025-04-25 | 3.38 | 3.47 | 0.12 | 3.58% | 3.32 | 3.52 | 167291 | 5744.57 | 5.14% |
| 2025-04-24 | 3.56 | 3.35 | -0.18 | -5.10% | 3.35 | 3.57 | 265955 | 9120.12 | 8.16% |
| 2025-04-23 | 3.62 | 3.53 | -0.09 | -2.49% | 3.50 | 3.64 | 116658 | 4155.43 | 3.58% |
| 2025-04-22 | 3.68 | 3.62 | -0.08 | -2.16% | 3.61 | 3.75 | 83536 | 3046.31 | 2.56% |
| 2025-04-21 | 3.62 | 3.70 | 0.01 | 0.27% | 3.55 | 3.73 | 101889 | 3729.46 | 3.13% |
| 2025-04-18 | 3.83 | 3.69 | -0.19 | -4.90% | 3.69 | 3.87 | 177307 | 6640.53 | 5.44% |
| 2025-04-17 | 3.74 | 3.88 | 0.14 | 3.74% | 3.64 | 3.93 | 236987 | 9141.47 | 7.28% |
| 2025-04-16 | 3.82 | 3.74 | -0.08 | -2.09% | 3.68 | 3.88 | 138699 | 5208.16 | 4.26% |
| 2025-04-15 | 3.91 | 3.82 | -0.12 | -3.05% | 3.78 | 4.06 | 181978 | 7087.78 | 5.59% |
| 2025-04-14 | 3.86 | 3.94 | 0.18 | 4.79% | 3.76 | 3.95 | 240014 | 9294.83 | 7.37% |
| 2025-04-11 | 3.59 | 3.76 | 0.18 | 5.03% | 3.53 | 3.76 | 229119 | 8448.45 | 7.03% |
| 2025-04-10 | 3.57 | 3.58 | -0.07 | -1.92% | 3.52 | 3.72 | 131742 | 4766.56 | 4.04% |
| 2025-04-09 | 3.34 | 3.65 | 0.13 | 3.69% | 3.34 | 3.68 | 165224 | 5728.01 | 5.07% |
| 2025-04-08 | 3.52 | 3.52 | -0.19 | -5.12% | 3.52 | 3.52 | 13992 | 492.52 | 0.43% |
| 2025-04-07 | 3.71 | 3.71 | -0.19 | -4.87% | 3.71 | 3.71 | 15063 | 558.84 | 0.46% |
上证大盘股票行情在线 K线走势图
