ST东尼(603595)股票行情
ST东尼(603595)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 |
|---|
| 2025-12-17 | 15.81 | 16.14 | 0.23 | 1.45% | 15.72 | 16.14 | 33803 | 5385.05 | 1.45% |
| 2025-12-16 | 16.38 | 15.91 | -0.52 | -3.16% | 15.87 | 16.41 | 41178 | 6611.88 | 1.77% |
| 2025-12-15 | 16.48 | 16.43 | -0.19 | -1.14% | 16.37 | 16.64 | 29360 | 4841.88 | 1.26% |
| 2025-12-12 | 16.68 | 16.62 | 0.00 | 0.00% | 16.52 | 16.79 | 34801 | 5803.38 | 1.50% |
| 2025-12-11 | 16.92 | 16.62 | -0.37 | -2.18% | 16.58 | 17.03 | 40629 | 6807.98 | 1.75% |
| 2025-12-10 | 16.95 | 16.99 | 0.10 | 0.59% | 16.87 | 17.21 | 29359 | 4993.74 | 1.26% |
| 2025-12-09 | 17.22 | 16.89 | -0.39 | -2.26% | 16.88 | 17.25 | 30230 | 5149.90 | 1.30% |
| 2025-12-08 | 16.94 | 17.28 | 0.37 | 2.19% | 16.90 | 17.31 | 49070 | 8398.12 | 2.11% |
| 2025-12-05 | 16.50 | 16.91 | 0.37 | 2.24% | 16.50 | 16.95 | 30334 | 5069.64 | 1.31% |
| 2025-12-04 | 16.80 | 16.54 | -0.32 | -1.90% | 16.50 | 16.80 | 40803 | 6776.81 | 1.76% |
| 2025-12-03 | 16.99 | 16.86 | -0.21 | -1.23% | 16.74 | 17.06 | 33926 | 5721.94 | 1.46% |
| 2025-12-02 | 17.16 | 17.07 | -0.23 | -1.33% | 16.92 | 17.25 | 38197 | 6509.40 | 1.64% |
| 2025-12-01 | 17.35 | 17.30 | -0.11 | -0.63% | 17.19 | 17.49 | 45232 | 7840.16 | 1.95% |
| 2025-11-28 | 17.02 | 17.41 | 0.35 | 2.05% | 17.01 | 17.45 | 41150 | 7115.06 | 1.77% |
| 2025-11-27 | 17.26 | 17.06 | -0.20 | -1.16% | 17.02 | 17.46 | 45839 | 7899.14 | 1.97% |
| 2025-11-26 | 17.22 | 17.26 | 0.00 | 0.00% | 17.18 | 17.70 | 63527 | 11092.72 | 2.73% |
| 2025-11-25 | 16.83 | 17.26 | 0.55 | 3.29% | 16.80 | 17.55 | 87771 | 15227.45 | 3.78% |
| 2025-11-24 | 16.30 | 16.71 | 0.44 | 2.70% | 16.29 | 16.72 | 51664 | 8546.55 | 2.22% |
| 2025-11-21 | 16.86 | 16.27 | -0.84 | -4.91% | 16.25 | 17.07 | 94111 | 15633.48 | 4.05% |
| 2025-11-20 | 17.67 | 17.11 | -0.55 | -3.11% | 17.06 | 17.71 | 78612 | 13567.56 | 3.38% |
| 2025-11-19 | 18.01 | 17.66 | -0.43 | -2.38% | 17.44 | 18.25 | 94257 | 16782.96 | 4.06% |
| 2025-11-18 | 18.37 | 18.09 | -0.28 | -1.52% | 18.05 | 18.37 | 63225 | 11485.16 | 2.72% |
| 2025-11-17 | 18.57 | 18.37 | -0.20 | -1.08% | 18.23 | 18.63 | 84204 | 15518.02 | 3.62% |
| 2025-11-14 | 18.40 | 18.57 | 0.01 | 0.05% | 18.36 | 18.76 | 82578 | 15301.26 | 3.55% |
| 2025-11-13 | 18.66 | 18.56 | 0.30 | 1.64% | 18.42 | 18.83 | 127717 | 23769.01 | 5.49% |
| 2025-11-12 | 18.60 | 18.26 | -0.34 | -1.83% | 18.17 | 18.68 | 96065 | 17619.00 | 4.13% |
| 2025-11-11 | 18.55 | 18.60 | 0.05 | 0.27% | 18.52 | 19.36 | 152339 | 28654.86 | 6.55% |
| 2025-11-10 | 18.02 | 18.55 | 0.43 | 2.37% | 18.01 | 18.60 | 120663 | 22145.45 | 5.19% |
| 2025-11-07 | 18.50 | 18.12 | -0.66 | -3.51% | 18.12 | 18.60 | 199656 | 36667.02 | 8.59% |
| 2025-11-06 | 18.21 | 18.78 | 0.20 | 1.08% | 17.98 | 19.49 | 400559 | 73693.15 | 17.23% |
| 2025-11-05 | 18.58 | 18.58 | -0.98 | -5.01% | 18.58 | 18.58 | 1488 | 276.47 | 0.06% |
| 2025-11-04 | 19.56 | 19.56 | -1.03 | -5.00% | 19.56 | 19.56 | 385 | 75.31 | 0.02% |
| 2025-11-03 | 20.59 | 20.59 | -1.08 | -4.98% | 20.59 | 20.59 | 186 | 38.30 | 0.01% |
| 2025-10-31 | 21.67 | 21.67 | -1.14 | -5.00% | 21.67 | 21.67 | 402 | 87.11 | 0.02% |
| 2025-10-29 | 22.49 | 22.81 | 0.10 | 0.44% | 22.45 | 23.00 | 37434 | 8489.19 | 1.61% |
| 2025-10-28 | 22.51 | 22.71 | 0.12 | 0.53% | 22.37 | 22.98 | 39380 | 8942.28 | 1.69% |
| 2025-10-27 | 22.53 | 22.59 | 0.12 | 0.53% | 22.37 | 22.77 | 45210 | 10200.30 | 1.95% |
| 2025-10-24 | 22.10 | 22.47 | 0.29 | 1.31% | 22.01 | 22.54 | 38232 | 8550.05 | 1.64% |
| 2025-10-23 | 21.80 | 22.18 | 0.08 | 0.36% | 21.62 | 22.39 | 32408 | 7089.69 | 1.39% |
| 2025-10-22 | 22.27 | 22.10 | -0.43 | -1.91% | 22.10 | 22.49 | 35188 | 7834.10 | 1.51% |
| 2025-10-21 | 22.05 | 22.53 | 0.61 | 2.78% | 21.88 | 22.54 | 49766 | 11073.45 | 2.14% |
| 2025-10-20 | 21.42 | 21.92 | 0.87 | 4.13% | 21.42 | 22.20 | 74823 | 16404.55 | 3.22% |
| 2025-10-17 | 22.20 | 21.05 | -1.14 | -5.14% | 21.05 | 22.43 | 66804 | 14402.81 | 2.87% |
| 2025-10-16 | 22.52 | 22.19 | -0.53 | -2.33% | 22.04 | 22.71 | 47689 | 10654.53 | 2.05% |
| 2025-10-15 | 22.36 | 22.72 | 0.30 | 1.34% | 21.98 | 22.79 | 54134 | 12140.14 | 2.33% |
| 2025-10-14 | 22.77 | 22.42 | -0.39 | -1.71% | 22.24 | 23.42 | 69683 | 15875.32 | 3.00% |
| 2025-10-13 | 21.80 | 22.81 | -0.38 | -1.64% | 21.61 | 22.91 | 78459 | 17569.73 | 3.38% |
| 2025-10-10 | 23.50 | 23.19 | -0.62 | -2.60% | 22.93 | 23.93 | 79332 | 18542.04 | 3.41% |
| 2025-10-09 | 25.85 | 23.81 | -2.04 | -7.89% | 23.27 | 25.86 | 192854 | 46659.90 | 8.30% |
| 2025-09-30 | 26.31 | 25.85 | -0.74 | -2.78% | 25.80 | 26.49 | 119848 | 31145.88 | 5.16% |
| 2025-09-29 | 25.85 | 26.59 | 0.44 | 1.68% | 25.62 | 26.66 | 134114 | 35214.73 | 5.77% |
| 2025-09-26 | 26.20 | 26.15 | -0.44 | -1.65% | 25.72 | 26.94 | 140370 | 36927.97 | 6.04% |
| 2025-09-25 | 26.87 | 26.59 | -0.41 | -1.52% | 26.59 | 27.73 | 224722 | 60930.66 | 9.67% |
| 2025-09-24 | 28.00 | 27.00 | -0.97 | -3.47% | 26.62 | 28.22 | 327241 | 89207.73 | 14.08% |
| 2025-09-23 | 25.25 | 27.97 | 2.54 | 9.99% | 24.70 | 27.97 | 350887 | 95434.85 | 15.10% |
| 2025-09-22 | 25.41 | 25.43 | -0.73 | -2.79% | 25.21 | 26.40 | 220027 | 56381.70 | 9.47% |
| 2025-09-19 | 24.67 | 26.16 | 1.65 | 6.73% | 24.66 | 26.96 | 303105 | 80488.66 | 13.04% |
| 2025-09-18 | 25.04 | 24.51 | -0.77 | -3.05% | 24.50 | 26.20 | 142173 | 35955.89 | 6.12% |
| 2025-09-17 | 25.48 | 25.28 | -0.34 | -1.33% | 25.10 | 26.30 | 118633 | 30436.44 | 5.10% |
| 2025-09-16 | 25.55 | 25.62 | -0.47 | -1.80% | 25.33 | 26.55 | 185705 | 48023.21 | 7.99% |
| 2025-09-15 | 24.82 | 26.09 | 1.07 | 4.28% | 24.30 | 26.97 | 221209 | 57044.82 | 9.52% |
| 2025-09-12 | 24.23 | 25.02 | 0.79 | 3.26% | 24.00 | 25.88 | 202246 | 50715.86 | 8.70% |
| 2025-09-11 | 23.90 | 24.23 | -0.26 | -1.06% | 23.36 | 24.48 | 165591 | 39603.22 | 7.12% |
| 2025-09-10 | 24.10 | 24.49 | 0.04 | 0.16% | 22.63 | 24.79 | 240254 | 56678.95 | 10.34% |
| 2025-09-09 | 25.50 | 24.45 | -1.65 | -6.32% | 24.44 | 25.90 | 185795 | 46254.43 | 7.99% |
| 2025-09-08 | 26.02 | 26.10 | -0.75 | -2.79% | 26.01 | 27.89 | 253356 | 67697.67 | 10.90% |
| 2025-09-05 | 25.10 | 26.85 | 0.87 | 3.35% | 24.28 | 28.28 | 347312 | 90558.26 | 14.94% |
| 2025-09-04 | 23.06 | 25.98 | 2.36 | 9.99% | 23.06 | 25.98 | 288663 | 70716.66 | 12.42% |
| 2025-09-03 | 23.03 | 23.62 | 0.32 | 1.37% | 22.82 | 24.87 | 192466 | 45704.42 | 8.28% |
| 2025-09-02 | 23.41 | 23.30 | -1.06 | -4.35% | 23.00 | 24.35 | 213083 | 50176.92 | 9.17% |
| 2025-09-01 | 23.90 | 24.36 | 1.01 | 4.33% | 22.72 | 25.69 | 375559 | 91262.54 | 16.16% |
| 2025-08-29 | 21.02 | 23.35 | 2.12 | 9.99% | 20.77 | 23.35 | 259457 | 58101.25 | 11.16% |
| 2025-08-28 | 21.20 | 21.23 | -0.16 | -0.75% | 20.40 | 21.79 | 175937 | 37143.14 | 7.57% |
| 2025-08-27 | 23.24 | 21.39 | -0.65 | -2.95% | 21.30 | 23.24 | 321295 | 70788.84 | 13.82% |
| 2025-08-26 | 20.03 | 22.04 | 2.00 | 9.98% | 19.90 | 22.04 | 151705 | 32439.08 | 6.53% |
| 2025-08-25 | 20.25 | 20.04 | 0.04 | 0.20% | 19.82 | 20.27 | 73483 | 14696.44 | 3.16% |
| 2025-08-22 | 19.89 | 20.00 | 0.10 | 0.50% | 19.81 | 20.09 | 54581 | 10892.93 | 2.35% |
| 2025-08-21 | 19.80 | 19.90 | 0.07 | 0.35% | 19.77 | 20.11 | 61620 | 12268.67 | 2.65% |
| 2025-08-20 | 19.54 | 19.83 | 0.41 | 2.11% | 19.28 | 19.91 | 60180 | 11827.57 | 2.59% |
| 2025-08-19 | 19.33 | 19.42 | 0.11 | 0.57% | 19.20 | 19.56 | 45888 | 8898.75 | 1.97% |
上证大盘股票行情在线 K线走势图
ST东尼(603595)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
