ST柯利达(603828)股票行情
ST柯利达(603828)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 |
|---|
| 2026-03-25 | 6.18 | 6.29 | 0.30 | 5.01% | 6.05 | 6.29 | 24992 | 1554.28 | 0.42% |
| 2026-03-24 | 5.97 | 5.99 | 0.13 | 2.22% | 5.83 | 6.00 | 54039 | 3206.00 | 0.91% |
| 2026-03-23 | 6.10 | 5.86 | -0.19 | -3.14% | 5.75 | 6.11 | 82304 | 4825.26 | 1.38% |
| 2026-03-20 | 5.96 | 6.05 | -0.16 | -2.58% | 5.94 | 6.36 | 136145 | 8384.70 | 2.28% |
| 2026-03-19 | 5.79 | 6.21 | 0.18 | 2.99% | 5.79 | 6.25 | 197670 | 11820.86 | 3.32% |
| 2026-03-18 | 6.03 | 6.03 | -0.32 | -5.04% | 6.03 | 6.03 | 24987 | 1506.72 | 0.42% |
| 2026-03-17 | 6.35 | 6.35 | -0.33 | -4.94% | 6.35 | 6.35 | 11392 | 723.39 | 0.19% |
| 2026-03-16 | 6.71 | 6.68 | 0.02 | 0.30% | 6.48 | 6.80 | 35162 | 2318.72 | 0.59% |
| 2026-03-13 | 6.76 | 6.66 | -0.07 | -1.04% | 6.64 | 6.80 | 24951 | 1670.32 | 0.42% |
| 2026-03-12 | 6.95 | 6.73 | -0.25 | -3.58% | 6.70 | 6.98 | 49885 | 3389.06 | 0.84% |
| 2026-03-11 | 6.86 | 6.98 | 0.12 | 1.75% | 6.83 | 7.10 | 62350 | 4341.01 | 1.05% |
| 2026-03-10 | 6.82 | 6.86 | 0.06 | 0.88% | 6.79 | 6.90 | 23963 | 1636.91 | 0.40% |
| 2026-03-09 | 6.86 | 6.80 | -0.06 | -0.87% | 6.65 | 6.86 | 25322 | 1703.77 | 0.42% |
| 2026-03-06 | 6.87 | 6.86 | -0.01 | -0.15% | 6.83 | 6.94 | 19915 | 1367.52 | 0.33% |
| 2026-03-05 | 6.95 | 6.87 | 0.01 | 0.15% | 6.80 | 6.99 | 25320 | 1739.68 | 0.42% |
| 2026-03-04 | 6.61 | 6.86 | 0.13 | 1.93% | 6.59 | 6.86 | 35820 | 2411.69 | 0.60% |
| 2026-03-03 | 6.85 | 6.73 | -0.32 | -4.54% | 6.71 | 7.18 | 50248 | 3449.62 | 0.84% |
| 2026-03-02 | 7.21 | 7.05 | -0.22 | -3.03% | 7.03 | 7.34 | 48125 | 3434.84 | 0.81% |
| 2026-02-27 | 7.19 | 7.27 | 0.08 | 1.11% | 7.16 | 7.43 | 43229 | 3147.44 | 0.73% |
| 2026-02-26 | 7.16 | 7.19 | 0.02 | 0.28% | 7.00 | 7.30 | 47339 | 3386.98 | 0.79% |
| 2026-02-25 | 6.96 | 7.17 | 0.23 | 3.31% | 6.92 | 7.17 | 62385 | 4417.85 | 1.05% |
| 2026-02-24 | 6.76 | 6.94 | 0.20 | 2.97% | 6.73 | 6.95 | 54787 | 3765.64 | 0.92% |
| 2026-02-13 | 6.59 | 6.74 | 0.24 | 3.69% | 6.50 | 6.76 | 46073 | 3063.98 | 0.77% |
| 2026-02-12 | 6.73 | 6.50 | -0.17 | -2.55% | 6.41 | 6.73 | 76894 | 5025.27 | 1.29% |
| 2026-02-11 | 6.76 | 6.67 | -0.15 | -2.20% | 6.59 | 6.80 | 61584 | 4104.21 | 1.03% |
| 2026-02-10 | 6.86 | 6.82 | -0.04 | -0.58% | 6.80 | 6.94 | 27506 | 1887.62 | 0.46% |
| 2026-02-09 | 6.85 | 6.86 | -0.01 | -0.15% | 6.82 | 6.99 | 35329 | 2434.37 | 0.59% |
| 2026-02-06 | 6.75 | 6.87 | 0.00 | 0.00% | 6.75 | 6.92 | 21006 | 1438.13 | 0.35% |
| 2026-02-05 | 6.89 | 6.87 | 0.03 | 0.44% | 6.68 | 6.99 | 32878 | 2235.69 | 0.55% |
| 2026-02-04 | 7.04 | 6.84 | -0.11 | -1.58% | 6.82 | 7.04 | 29228 | 2011.37 | 0.49% |
| 2026-02-03 | 7.03 | 6.95 | -0.08 | -1.14% | 6.87 | 7.09 | 47510 | 3304.30 | 0.80% |
| 2026-02-02 | 7.00 | 7.03 | 0.11 | 1.59% | 6.80 | 7.08 | 62553 | 4339.08 | 1.05% |
| 2026-01-30 | 6.90 | 6.92 | -0.07 | -1.00% | 6.66 | 7.12 | 72793 | 5010.68 | 1.22% |
| 2026-01-29 | 7.23 | 6.99 | -0.37 | -5.03% | 6.99 | 7.32 | 88070 | 6251.90 | 1.48% |
| 2026-01-28 | 7.75 | 7.36 | -0.39 | -5.03% | 7.36 | 7.91 | 113815 | 8572.39 | 1.91% |
| 2026-01-27 | 7.25 | 7.75 | 0.37 | 5.01% | 7.25 | 7.75 | 109514 | 8381.82 | 1.84% |
| 2026-01-26 | 7.27 | 7.38 | 0.17 | 2.36% | 7.04 | 7.46 | 117614 | 8501.67 | 1.97% |
| 2026-01-23 | 7.44 | 7.21 | -0.21 | -2.83% | 7.11 | 7.65 | 118972 | 8710.73 | 2.00% |
| 2026-01-22 | 7.51 | 7.42 | -0.09 | -1.20% | 7.15 | 7.56 | 115207 | 8479.43 | 1.93% |
| 2026-01-21 | 7.78 | 7.51 | -0.39 | -4.94% | 7.51 | 7.79 | 140030 | 10606.34 | 2.35% |
| 2026-01-20 | 7.90 | 7.90 | -0.42 | -5.05% | 7.90 | 8.18 | 189455 | 15063.50 | 3.18% |
| 2026-01-19 | 8.42 | 8.32 | -0.44 | -5.02% | 8.32 | 8.55 | 35465 | 2963.06 | 0.60% |
| 2026-01-16 | 8.82 | 8.76 | -0.46 | -4.99% | 8.76 | 9.07 | 74529 | 6562.74 | 1.25% |
| 2026-01-15 | 9.67 | 9.22 | -0.48 | -4.95% | 9.22 | 9.67 | 129112 | 12056.53 | 2.17% |
| 2026-01-14 | 9.70 | 9.70 | 0.46 | 4.98% | 9.70 | 9.70 | 3433 | 332.96 | 0.06% |
| 2026-01-13 | 9.24 | 9.24 | 0.44 | 5.00% | 9.24 | 9.24 | 1534 | 141.70 | 0.03% |
| 2026-01-12 | 8.80 | 8.80 | 0.42 | 5.01% | 8.80 | 8.80 | 4901 | 431.25 | 0.08% |
| 2025-12-31 | 8.19 | 8.38 | -0.24 | -2.78% | 8.19 | 8.40 | 118689 | 9798.16 | 1.99% |
| 2025-12-30 | 8.37 | 8.62 | 0.41 | 4.99% | 8.21 | 8.62 | 130315 | 11059.00 | 2.19% |
| 2025-12-29 | 8.02 | 8.21 | 0.39 | 4.99% | 7.90 | 8.21 | 35370 | 2880.02 | 0.59% |
| 2025-12-26 | 7.89 | 7.82 | -0.07 | -0.89% | 7.81 | 8.03 | 33959 | 2681.94 | 0.57% |
| 2025-12-25 | 8.09 | 7.89 | -0.13 | -1.62% | 7.84 | 8.36 | 56303 | 4502.25 | 0.94% |
| 2025-12-24 | 7.99 | 8.02 | 0.01 | 0.12% | 7.65 | 8.06 | 78765 | 6222.08 | 1.32% |
| 2025-12-23 | 8.79 | 8.01 | -0.42 | -4.98% | 8.01 | 8.80 | 144285 | 12092.18 | 2.42% |
| 2025-12-22 | 8.17 | 8.43 | 0.40 | 4.98% | 8.17 | 8.43 | 76261 | 6410.38 | 1.28% |
| 2025-12-19 | 7.83 | 8.03 | 0.18 | 2.29% | 7.81 | 8.10 | 61136 | 4890.62 | 1.03% |
| 2025-12-18 | 7.58 | 7.85 | 0.25 | 3.29% | 7.56 | 7.95 | 55976 | 4390.13 | 0.94% |
| 2025-12-17 | 7.68 | 7.60 | 0.07 | 0.93% | 7.50 | 7.68 | 18850 | 1427.92 | 0.32% |
| 2025-12-16 | 7.52 | 7.53 | 0.01 | 0.13% | 7.37 | 7.58 | 19073 | 1422.87 | 0.32% |
| 2025-12-15 | 7.29 | 7.52 | 0.24 | 3.30% | 7.29 | 7.59 | 28029 | 2093.55 | 0.47% |
| 2025-12-12 | 7.02 | 7.28 | 0.04 | 0.55% | 7.02 | 7.45 | 12958 | 937.15 | 0.22% |
| 2025-12-11 | 7.20 | 7.24 | 0.06 | 0.84% | 7.15 | 7.29 | 12004 | 867.99 | 0.20% |
| 2025-12-10 | 7.12 | 7.18 | -0.05 | -0.69% | 7.12 | 7.29 | 16381 | 1175.49 | 0.27% |
| 2025-12-09 | 7.61 | 7.23 | -0.24 | -3.21% | 7.10 | 7.61 | 42830 | 3107.47 | 0.72% |
| 2025-12-08 | 7.57 | 7.47 | -0.10 | -1.32% | 7.38 | 7.69 | 32331 | 2422.21 | 0.54% |
| 2025-12-05 | 7.47 | 7.57 | 0.12 | 1.61% | 7.26 | 7.60 | 22389 | 1673.33 | 0.38% |
| 2025-12-04 | 7.73 | 7.45 | -0.28 | -3.62% | 7.45 | 7.79 | 45122 | 3399.32 | 0.76% |
| 2025-12-03 | 7.45 | 7.73 | 0.23 | 3.07% | 7.42 | 7.85 | 54835 | 4204.84 | 0.92% |
| 2025-12-02 | 7.47 | 7.50 | 0.12 | 1.63% | 7.44 | 7.74 | 83101 | 6326.23 | 1.39% |
| 2025-12-01 | 7.10 | 7.38 | 0.35 | 4.98% | 7.05 | 7.38 | 55665 | 4046.10 | 0.93% |
| 2025-11-28 | 6.95 | 7.03 | -0.06 | -0.85% | 6.95 | 7.14 | 25089 | 1765.96 | 0.42% |
| 2025-11-27 | 6.97 | 7.09 | 0.09 | 1.29% | 6.95 | 7.18 | 34857 | 2459.72 | 0.58% |
| 2025-11-26 | 7.06 | 7.00 | -0.02 | -0.28% | 6.94 | 7.30 | 54765 | 3895.58 | 0.92% |
| 2025-11-25 | 6.92 | 7.02 | 0.19 | 2.78% | 6.83 | 7.16 | 51498 | 3610.18 | 0.86% |
| 2025-11-24 | 6.88 | 6.83 | -0.18 | -2.57% | 6.66 | 7.08 | 83978 | 5684.88 | 1.41% |
| 2025-11-21 | 7.16 | 7.01 | -0.16 | -2.23% | 6.98 | 7.35 | 78774 | 5597.47 | 1.32% |
| 2025-11-20 | 7.16 | 7.17 | -0.30 | -4.02% | 7.11 | 7.61 | 76315 | 5534.33 | 1.28% |
| 2025-11-19 | 7.73 | 7.47 | -0.39 | -4.96% | 7.47 | 7.95 | 88113 | 6666.98 | 1.48% |
| 2025-11-18 | 7.67 | 7.86 | 0.32 | 4.24% | 7.42 | 7.92 | 89960 | 6999.00 | 1.51% |
| 2025-11-17 | 7.66 | 7.54 | -0.11 | -1.44% | 7.44 | 7.70 | 55122 | 4160.72 | 0.92% |
上证大盘股票行情在线 K线走势图
ST柯利达(603828)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
