星光农机(603789)股票行情
星光农机(603789)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 |
|---|
| 2025-04-29 | 5.15 | 5.28 | 0.03 | 0.57% | 5.14 | 5.35 | 80271 | 4230.85 | 3.09% |
| 2025-04-28 | 5.65 | 5.25 | -0.47 | -8.22% | 5.24 | 5.70 | 140324 | 7563.48 | 5.40% |
| 2025-04-25 | 5.71 | 5.72 | -0.12 | -2.05% | 5.64 | 5.91 | 108694 | 6258.68 | 4.18% |
| 2025-04-24 | 6.02 | 5.84 | -0.18 | -2.99% | 5.81 | 6.08 | 111630 | 6572.56 | 4.29% |
| 2025-04-23 | 6.01 | 6.02 | -0.07 | -1.15% | 6.00 | 6.13 | 89619 | 5428.30 | 3.45% |
| 2025-04-22 | 6.19 | 6.09 | -0.18 | -2.87% | 6.05 | 6.25 | 104515 | 6397.05 | 4.02% |
| 2025-04-21 | 6.14 | 6.27 | 0.09 | 1.46% | 6.06 | 6.28 | 89229 | 5521.08 | 3.43% |
| 2025-04-18 | 6.33 | 6.18 | -0.10 | -1.59% | 6.12 | 6.35 | 88135 | 5474.50 | 3.39% |
| 2025-04-17 | 6.38 | 6.28 | -0.15 | -2.33% | 6.26 | 6.49 | 107820 | 6860.25 | 4.15% |
| 2025-04-16 | 6.53 | 6.43 | -0.19 | -2.87% | 6.25 | 6.53 | 131385 | 8399.97 | 5.05% |
| 2025-04-15 | 6.52 | 6.62 | -0.45 | -6.36% | 6.52 | 6.90 | 186785 | 12454.11 | 7.18% |
| 2025-04-14 | 6.93 | 7.07 | 0.14 | 2.02% | 6.80 | 7.22 | 166116 | 11611.10 | 6.39% |
| 2025-04-11 | 7.13 | 6.93 | -0.34 | -4.68% | 6.91 | 7.24 | 207680 | 14569.24 | 7.99% |
| 2025-04-10 | 6.80 | 7.27 | 0.10 | 1.39% | 6.73 | 7.80 | 324414 | 23444.88 | 12.48% |
| 2025-04-09 | 7.43 | 7.17 | 0.42 | 6.22% | 6.95 | 7.43 | 361520 | 25982.70 | 13.90% |
| 2025-04-08 | 6.75 | 6.75 | 0.61 | 9.93% | 6.75 | 6.75 | 90371 | 6100.07 | 3.48% |
| 2025-04-07 | 5.95 | 6.14 | -0.31 | -4.81% | 5.81 | 6.89 | 184410 | 11605.93 | 7.09% |
| 2025-04-03 | 6.33 | 6.45 | 0.14 | 2.22% | 6.33 | 6.68 | 102080 | 6595.72 | 3.93% |
| 2025-04-02 | 6.47 | 6.31 | -0.16 | -2.47% | 6.31 | 6.52 | 96245 | 6162.78 | 3.70% |
| 2025-04-01 | 5.91 | 6.47 | 0.07 | 1.09% | 5.91 | 6.55 | 170893 | 10842.60 | 6.57% |
| 2025-03-31 | 6.40 | 6.40 | -0.71 | -9.99% | 6.40 | 6.61 | 209849 | 13506.24 | 8.07% |
| 2025-03-28 | 7.39 | 7.11 | -0.44 | -5.83% | 7.10 | 7.47 | 162129 | 11705.17 | 6.24% |
| 2025-03-27 | 7.12 | 7.55 | 0.43 | 6.04% | 7.02 | 7.68 | 246452 | 18422.73 | 9.48% |
| 2025-03-26 | 6.91 | 7.12 | 0.10 | 1.42% | 6.85 | 7.39 | 164873 | 11747.75 | 6.34% |
| 2025-03-25 | 7.38 | 7.02 | -0.41 | -5.52% | 7.00 | 7.40 | 203166 | 14485.33 | 7.81% |
| 2025-03-24 | 7.68 | 7.43 | -0.82 | -9.94% | 7.43 | 7.91 | 263040 | 19801.46 | 10.12% |
| 2025-03-21 | 8.55 | 8.25 | -0.92 | -10.03% | 8.25 | 8.67 | 300903 | 25210.94 | 11.57% |
| 2025-03-20 | 8.63 | 9.17 | 0.33 | 3.73% | 8.26 | 9.72 | 613651 | 54385.58 | 23.60% |
| 2025-03-19 | 8.83 | 8.84 | 0.80 | 9.95% | 8.38 | 8.84 | 331301 | 28991.89 | 12.74% |
| 2025-03-18 | 7.76 | 8.04 | 0.73 | 9.99% | 7.76 | 8.04 | 129816 | 10355.51 | 4.99% |
| 2025-03-17 | 7.22 | 7.31 | 0.10 | 1.39% | 7.22 | 7.39 | 67019 | 4904.03 | 2.58% |
| 2025-03-14 | 7.10 | 7.21 | 0.10 | 1.41% | 7.01 | 7.25 | 70766 | 5055.79 | 2.72% |
| 2025-03-13 | 7.30 | 7.11 | -0.19 | -2.60% | 7.01 | 7.30 | 91634 | 6525.82 | 3.52% |
| 2025-03-12 | 7.26 | 7.30 | 0.04 | 0.55% | 7.23 | 7.43 | 88059 | 6452.74 | 3.39% |
| 2025-03-11 | 7.21 | 7.26 | -0.03 | -0.41% | 7.19 | 7.43 | 85695 | 6241.43 | 3.30% |
| 2025-03-10 | 7.28 | 7.29 | 0.03 | 0.41% | 7.26 | 7.40 | 68438 | 5008.73 | 2.63% |
| 2025-03-07 | 7.55 | 7.26 | -0.24 | -3.20% | 7.24 | 7.56 | 99269 | 7287.92 | 3.82% |
| 2025-03-06 | 7.42 | 7.50 | 0.06 | 0.81% | 7.30 | 7.62 | 112077 | 8348.73 | 4.31% |
| 2025-03-05 | 7.55 | 7.44 | -0.13 | -1.72% | 7.25 | 7.56 | 115169 | 8477.03 | 4.43% |
| 2025-03-04 | 7.41 | 7.57 | 0.16 | 2.16% | 7.34 | 7.75 | 94509 | 7128.35 | 3.63% |
| 2025-03-03 | 7.50 | 7.41 | -0.09 | -1.20% | 7.27 | 7.59 | 111929 | 8326.10 | 4.30% |
| 2025-02-28 | 8.18 | 7.50 | -0.60 | -7.41% | 7.47 | 8.20 | 160042 | 12321.53 | 6.16% |
| 2025-02-27 | 8.47 | 8.10 | -0.70 | -7.95% | 8.10 | 8.58 | 241974 | 20081.31 | 9.31% |
| 2025-02-26 | 8.40 | 8.80 | 0.30 | 3.53% | 8.05 | 9.03 | 328420 | 27880.12 | 12.63% |
| 2025-02-25 | 8.75 | 8.50 | -0.16 | -1.85% | 8.50 | 9.52 | 454551 | 40987.94 | 17.48% |
| 2025-02-24 | 8.66 | 8.66 | 0.79 | 10.04% | 8.50 | 8.66 | 120723 | 10452.02 | 4.64% |
| 2025-02-21 | 7.62 | 7.87 | 0.21 | 2.74% | 7.40 | 8.17 | 282448 | 21896.64 | 10.86% |
| 2025-02-20 | 8.05 | 7.66 | -0.65 | -7.82% | 7.57 | 8.10 | 289847 | 22341.75 | 11.15% |
| 2025-02-19 | 7.89 | 8.31 | 0.42 | 5.32% | 7.73 | 8.67 | 372107 | 30819.94 | 14.31% |
| 2025-02-18 | 7.27 | 7.89 | 0.72 | 10.04% | 7.10 | 7.89 | 357777 | 26705.59 | 13.76% |
| 2025-02-17 | 6.55 | 7.17 | 0.65 | 9.97% | 6.53 | 7.17 | 173862 | 12218.77 | 6.69% |
| 2025-02-14 | 6.66 | 6.52 | -0.16 | -2.40% | 6.47 | 6.66 | 65091 | 4261.55 | 2.50% |
| 2025-02-13 | 6.65 | 6.68 | 0.02 | 0.30% | 6.64 | 6.81 | 66949 | 4488.95 | 2.57% |
| 2025-02-12 | 6.68 | 6.66 | -0.03 | -0.45% | 6.57 | 6.70 | 73390 | 4869.35 | 2.82% |
| 2025-02-11 | 6.90 | 6.69 | -0.15 | -2.19% | 6.61 | 6.96 | 107568 | 7221.95 | 4.14% |
| 2025-02-10 | 6.48 | 6.84 | 0.47 | 7.38% | 6.40 | 6.84 | 123879 | 8231.24 | 4.76% |
| 2025-02-07 | 6.26 | 6.37 | 0.11 | 1.76% | 6.24 | 6.47 | 110229 | 7029.79 | 4.24% |
| 2025-02-06 | 6.11 | 6.26 | 0.15 | 2.45% | 6.01 | 6.26 | 128210 | 7912.66 | 4.93% |
| 2025-02-05 | 5.70 | 6.11 | 0.16 | 2.69% | 5.67 | 6.18 | 204239 | 12198.00 | 7.86% |
| 2025-01-27 | 5.82 | 5.95 | -0.52 | -8.04% | 5.82 | 6.28 | 242757 | 14346.48 | 9.34% |
| 2025-01-24 | 6.47 | 6.47 | -0.72 | -10.01% | 6.47 | 6.47 | 20251 | 1310.24 | 0.78% |
| 2025-01-23 | 7.54 | 7.19 | -0.08 | -1.10% | 7.19 | 7.70 | 75436 | 5585.88 | 2.90% |
| 2025-01-22 | 7.53 | 7.27 | -0.26 | -3.45% | 7.25 | 7.55 | 36560 | 2697.75 | 1.41% |
| 2025-01-21 | 7.75 | 7.53 | -0.22 | -2.84% | 7.48 | 7.81 | 51349 | 3900.68 | 1.97% |
| 2025-01-20 | 7.75 | 7.75 | 0.12 | 1.57% | 7.62 | 7.81 | 44141 | 3417.24 | 1.70% |
| 2025-01-17 | 7.66 | 7.63 | -0.04 | -0.52% | 7.52 | 7.72 | 34213 | 2603.68 | 1.32% |
| 2025-01-16 | 7.65 | 7.67 | 0.02 | 0.26% | 7.62 | 7.82 | 41027 | 3165.44 | 1.58% |
| 2025-01-15 | 7.83 | 7.65 | 0.00 | 0.00% | 7.53 | 7.83 | 43061 | 3289.08 | 1.66% |
| 2025-01-14 | 7.36 | 7.65 | 0.38 | 5.23% | 7.30 | 7.65 | 56190 | 4220.19 | 2.16% |
| 2025-01-13 | 7.22 | 7.27 | -0.02 | -0.27% | 7.01 | 7.35 | 36287 | 2621.14 | 1.40% |
| 2025-01-10 | 7.50 | 7.29 | -0.24 | -3.19% | 7.26 | 7.56 | 49048 | 3630.50 | 1.89% |
| 2025-01-09 | 7.46 | 7.53 | 0.07 | 0.94% | 7.41 | 7.59 | 48494 | 3647.36 | 1.87% |
| 2025-01-08 | 7.39 | 7.46 | 0.04 | 0.54% | 7.25 | 7.58 | 63471 | 4712.89 | 2.44% |
| 2025-01-07 | 7.19 | 7.42 | 0.19 | 2.63% | 7.19 | 7.42 | 47470 | 3468.18 | 1.83% |
| 2025-01-06 | 7.40 | 7.23 | 0.00 | 0.00% | 6.86 | 7.44 | 53026 | 3811.22 | 2.04% |
| 2025-01-03 | 7.66 | 7.23 | -0.34 | -4.49% | 7.20 | 7.69 | 71368 | 5263.88 | 2.74% |
| 2025-01-02 | 7.73 | 7.57 | -0.16 | -2.07% | 7.43 | 7.86 | 70230 | 5393.57 | 2.70% |
| 2024-12-31 | 7.92 | 7.73 | -0.13 | -1.65% | 7.66 | 7.99 | 72099 | 5640.26 | 2.77% |
| 2024-12-30 | 8.29 | 7.86 | -0.45 | -5.42% | 7.82 | 8.29 | 96317 | 7632.55 | 3.70% |
| 2024-12-27 | 8.08 | 8.31 | 0.23 | 2.85% | 8.02 | 8.47 | 104324 | 8655.10 | 4.01% |
上证大盘股票行情在线 K线走势图
