ST通脉(603559)股票行情
ST通脉(603559)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 | 8.64 | 8.55 | -0.05 | -0.58% | 8.54 | 8.72 | 7746 | 666.82 | 0.19% |
| 2025-07-31 | 8.80 | 8.60 | -0.14 | -1.60% | 8.58 | 8.82 | 5284 | 457.26 | 0.13% |
| 2025-07-30 | 8.89 | 8.74 | -0.15 | -1.69% | 8.60 | 8.89 | 11666 | 1015.84 | 0.29% |
| 2025-07-29 | 8.85 | 8.89 | 0.05 | 0.57% | 8.80 | 8.95 | 6455 | 572.56 | 0.16% |
| 2025-07-28 | 9.02 | 8.84 | -0.18 | -2.00% | 8.80 | 9.09 | 12386 | 1100.94 | 0.31% |
| 2025-07-25 | 9.20 | 9.02 | -0.28 | -3.01% | 9.02 | 9.29 | 12736 | 1160.95 | 0.32% |
| 2025-07-24 | 9.29 | 9.30 | 0.28 | 3.10% | 9.20 | 9.47 | 18935 | 1764.76 | 0.47% |
| 2025-07-23 | 9.20 | 9.02 | -0.20 | -2.17% | 9.02 | 9.20 | 13083 | 1186.20 | 0.33% |
| 2025-07-22 | 9.41 | 9.22 | -0.18 | -1.91% | 9.14 | 9.47 | 16108 | 1487.65 | 0.40% |
| 2025-07-21 | 9.52 | 9.40 | -0.14 | -1.47% | 9.35 | 9.59 | 10136 | 955.82 | 0.25% |
| 2025-07-18 | 9.50 | 9.54 | -0.04 | -0.42% | 9.50 | 9.64 | 2964 | 283.35 | 0.07% |
| 2025-07-17 | 9.61 | 9.58 | 0.02 | 0.21% | 9.50 | 9.74 | 8146 | 780.67 | 0.20% |
| 2025-07-16 | 9.60 | 9.56 | -0.04 | -0.42% | 9.45 | 9.60 | 8152 | 776.98 | 0.20% |
| 2025-07-15 | 9.54 | 9.60 | 0.00 | 0.00% | 9.54 | 9.90 | 22756 | 2207.29 | 0.57% |
| 2025-07-14 | 9.37 | 9.60 | 0.34 | 3.67% | 9.28 | 9.63 | 18538 | 1765.21 | 0.46% |
| 2025-07-11 | 9.49 | 9.26 | -0.22 | -2.32% | 9.26 | 9.61 | 12000 | 1121.13 | 0.30% |
| 2025-07-10 | 9.51 | 9.48 | -0.11 | -1.15% | 9.45 | 9.69 | 9612 | 918.91 | 0.24% |
| 2025-07-09 | 9.38 | 9.59 | 0.27 | 2.90% | 9.28 | 9.73 | 16743 | 1597.05 | 0.42% |
| 2025-07-08 | 9.29 | 9.32 | 0.03 | 0.32% | 9.16 | 9.38 | 11748 | 1089.06 | 0.29% |
| 2025-07-07 | 9.52 | 9.29 | -0.28 | -2.93% | 9.09 | 9.55 | 17532 | 1628.64 | 0.44% |
| 2025-07-04 | 10.04 | 9.57 | 0.01 | 0.10% | 9.56 | 10.04 | 40540 | 3994.51 | 1.01% |
| 2025-07-02 | 9.57 | 9.56 | -0.01 | -0.10% | 9.47 | 9.62 | 7694 | 732.85 | 0.19% |
| 2025-07-01 | 9.58 | 9.57 | -0.01 | -0.10% | 9.48 | 9.69 | 9654 | 923.22 | 0.24% |
| 2025-06-30 | 9.28 | 9.58 | 0.15 | 1.59% | 9.28 | 9.80 | 15396 | 1481.84 | 0.38% |
| 2025-06-27 | 9.10 | 9.43 | 0.32 | 3.51% | 9.10 | 9.48 | 11650 | 1085.75 | 0.29% |
| 2025-06-26 | 9.13 | 9.11 | -0.01 | -0.11% | 9.05 | 9.19 | 4539 | 413.80 | 0.11% |
| 2025-06-25 | 9.16 | 9.12 | -0.09 | -0.98% | 9.08 | 9.33 | 6591 | 602.52 | 0.16% |
| 2025-06-24 | 9.25 | 9.21 | 0.12 | 1.32% | 9.15 | 9.30 | 8781 | 809.12 | 0.22% |
| 2025-06-23 | 8.90 | 9.09 | 0.20 | 2.25% | 8.61 | 9.14 | 8321 | 747.09 | 0.21% |
| 2025-06-20 | 9.26 | 8.89 | -0.37 | -4.00% | 8.80 | 9.45 | 21157 | 1888.82 | 0.53% |
| 2025-06-19 | 9.44 | 9.26 | -0.24 | -2.53% | 9.24 | 9.59 | 9955 | 934.70 | 0.25% |
| 2025-06-18 | 9.80 | 9.50 | -0.28 | -2.86% | 9.50 | 9.80 | 12935 | 1241.08 | 0.32% |
| 2025-06-17 | 9.64 | 9.78 | 0.14 | 1.45% | 9.52 | 9.98 | 22659 | 2207.73 | 0.56% |
| 2025-06-16 | 9.20 | 9.64 | 0.46 | 5.01% | 9.20 | 9.64 | 28148 | 2695.31 | 0.70% |
| 2025-06-13 | 9.26 | 9.18 | -0.02 | -0.22% | 9.05 | 9.26 | 5468 | 500.65 | 0.14% |
| 2025-06-12 | 9.24 | 9.20 | 0.04 | 0.44% | 9.03 | 9.27 | 12496 | 1140.10 | 0.31% |
| 2025-06-11 | 9.34 | 9.16 | -0.18 | -1.93% | 9.13 | 9.35 | 5609 | 517.06 | 0.14% |
| 2025-06-10 | 9.37 | 9.34 | -0.03 | -0.32% | 9.25 | 9.37 | 6403 | 595.39 | 0.16% |
| 2025-06-09 | 9.26 | 9.37 | 0.15 | 1.63% | 9.13 | 9.45 | 9396 | 878.00 | 0.23% |
| 2025-06-06 | 9.15 | 9.22 | 0.07 | 0.77% | 9.13 | 9.29 | 6968 | 642.25 | 0.17% |
| 2025-06-05 | 9.15 | 9.15 | 0.00 | 0.00% | 9.03 | 9.30 | 12341 | 1127.64 | 0.31% |
| 2025-06-04 | 9.10 | 9.15 | -0.08 | -0.87% | 9.10 | 9.30 | 8886 | 813.12 | 0.22% |
| 2025-06-03 | 9.44 | 9.23 | -0.32 | -3.35% | 9.21 | 9.66 | 21358 | 2012.89 | 0.53% |
| 2025-05-30 | 9.35 | 9.55 | 0.31 | 3.35% | 9.04 | 9.59 | 25029 | 2356.99 | 0.62% |
| 2025-05-29 | 9.25 | 9.24 | -0.05 | -0.54% | 9.16 | 9.70 | 36222 | 3419.29 | 0.90% |
| 2025-05-28 | 8.91 | 9.29 | 0.28 | 3.11% | 8.83 | 9.42 | 37229 | 3394.38 | 0.93% |
| 2025-05-27 | 8.65 | 9.01 | 0.43 | 5.01% | 8.58 | 9.01 | 45336 | 4044.70 | 1.13% |
| 2025-05-26 | 8.56 | 8.58 | 0.18 | 2.14% | 8.33 | 8.58 | 10778 | 914.83 | 0.27% |
| 2025-05-23 | 8.36 | 8.40 | 0.05 | 0.60% | 8.31 | 8.59 | 8566 | 723.35 | 0.21% |
| 2025-05-22 | 8.52 | 8.35 | -0.19 | -2.22% | 8.34 | 8.56 | 10235 | 860.90 | 0.26% |
| 2025-05-21 | 8.70 | 8.54 | -0.14 | -1.61% | 8.41 | 8.70 | 13422 | 1148.74 | 0.33% |
| 2025-05-20 | 8.35 | 8.68 | 0.39 | 4.70% | 8.30 | 8.69 | 21819 | 1869.64 | 0.54% |
| 2025-05-19 | 8.59 | 8.29 | 0.09 | 1.10% | 8.26 | 8.59 | 24215 | 2030.16 | 0.60% |
| 2025-05-16 | 7.88 | 8.20 | 0.39 | 4.99% | 7.88 | 8.20 | 11214 | 913.35 | 0.28% |
| 2025-05-15 | 7.89 | 7.81 | -0.04 | -0.51% | 7.78 | 7.90 | 4793 | 375.64 | 0.12% |
| 2025-05-14 | 7.95 | 7.85 | -0.03 | -0.38% | 7.85 | 8.01 | 7377 | 583.58 | 0.18% |
| 2025-05-13 | 8.12 | 7.88 | -0.24 | -2.96% | 7.86 | 8.14 | 10582 | 842.89 | 0.26% |
| 2025-05-12 | 8.00 | 8.12 | 0.12 | 1.50% | 7.91 | 8.16 | 7285 | 587.17 | 0.18% |
| 2025-05-09 | 8.02 | 8.00 | -0.02 | -0.25% | 7.95 | 8.10 | 5605 | 448.30 | 0.14% |
| 2025-05-08 | 8.05 | 8.02 | -0.03 | -0.37% | 7.80 | 8.05 | 7990 | 636.93 | 0.20% |
| 2025-05-07 | 8.09 | 8.05 | 0.02 | 0.25% | 7.98 | 8.19 | 12279 | 994.09 | 0.31% |
| 2025-05-06 | 8.00 | 8.03 | -0.11 | -1.35% | 8.00 | 8.30 | 13405 | 1089.67 | 0.33% |
| 2025-04-30 | 8.16 | 8.14 | -0.02 | -0.25% | 7.96 | 8.24 | 8720 | 708.09 | 0.22% |
| 2025-04-29 | 8.49 | 8.16 | -0.16 | -1.92% | 8.13 | 8.52 | 17446 | 1446.67 | 0.43% |
| 2025-04-28 | 8.36 | 8.32 | -0.04 | -0.48% | 8.07 | 8.76 | 37123 | 3149.26 | 0.93% |
| 2025-04-25 | 8.34 | 8.36 | 0.04 | 0.48% | 8.29 | 8.55 | 15356 | 1294.13 | 0.38% |
| 2025-04-24 | 8.45 | 8.32 | -0.13 | -1.54% | 8.15 | 8.63 | 16089 | 1346.47 | 0.40% |
| 2025-04-23 | 8.48 | 8.45 | -0.03 | -0.35% | 8.40 | 8.62 | 12835 | 1091.51 | 0.32% |
| 2025-04-22 | 8.38 | 8.48 | 0.11 | 1.31% | 8.22 | 8.74 | 28523 | 2409.08 | 0.71% |
| 2025-04-21 | 7.80 | 8.37 | 0.40 | 5.02% | 7.73 | 8.37 | 26626 | 2183.49 | 0.66% |
| 2025-04-18 | 8.10 | 7.97 | -0.42 | -5.01% | 7.97 | 8.13 | 15434 | 1236.14 | 0.38% |
| 2025-04-17 | 8.34 | 8.39 | 0.13 | 1.57% | 8.18 | 8.67 | 35330 | 3028.45 | 0.88% |
| 2025-04-16 | 8.56 | 8.26 | 0.11 | 1.35% | 7.81 | 8.56 | 34025 | 2827.67 | 0.85% |
| 2025-04-15 | 8.15 | 8.15 | 0.39 | 5.03% | 8.15 | 8.15 | 3487 | 284.23 | 0.09% |
| 2025-04-14 | 7.46 | 7.76 | 0.37 | 5.01% | 7.46 | 7.76 | 13403 | 1031.52 | 0.33% |
| 2025-04-11 | 7.09 | 7.39 | 0.35 | 4.97% | 7.09 | 7.39 | 12090 | 884.38 | 0.30% |
| 2025-04-10 | 6.70 | 7.04 | 0.34 | 5.07% | 6.70 | 7.04 | 18930 | 1317.74 | 0.47% |
| 2025-04-09 | 6.53 | 6.70 | -0.17 | -2.47% | 6.53 | 6.84 | 24422 | 1618.10 | 0.61% |
| 2025-04-08 | 6.87 | 6.87 | -0.36 | -4.98% | 6.87 | 7.09 | 20426 | 1409.71 | 0.51% |
| 2025-04-07 | 7.23 | 7.23 | -0.38 | -4.99% | 7.23 | 7.50 | 15882 | 1154.25 | 0.40% |
上证大盘股票行情在线 K线走势图
