*ST正平(603843)股票行情
*ST正平(603843)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 |
|---|
| 2025-06-16 | 3.45 | 3.43 | -0.07 | -2.00% | 3.42 | 3.54 | 361049 | 12523.68 | 5.16% |
| 2025-06-13 | 3.53 | 3.50 | 0.12 | 3.55% | 3.38 | 3.55 | 584306 | 20336.99 | 8.35% |
| 2025-06-12 | 3.58 | 3.38 | -0.18 | -5.06% | 3.38 | 3.61 | 625172 | 21521.22 | 8.94% |
| 2025-06-11 | 3.53 | 3.56 | -0.03 | -0.84% | 3.53 | 3.75 | 520232 | 18867.93 | 7.44% |
| 2025-06-10 | 3.56 | 3.59 | 0.12 | 3.46% | 3.41 | 3.64 | 622109 | 22022.95 | 8.89% |
| 2025-06-09 | 3.45 | 3.47 | -0.03 | -0.86% | 3.45 | 3.59 | 366800 | 12902.49 | 5.24% |
| 2025-06-06 | 3.50 | 3.50 | -0.06 | -1.69% | 3.40 | 3.59 | 543118 | 19066.98 | 7.76% |
| 2025-06-05 | 3.42 | 3.56 | 0.16 | 4.71% | 3.32 | 3.57 | 774525 | 26746.77 | 11.07% |
| 2025-06-04 | 3.24 | 3.40 | 0.16 | 4.94% | 3.19 | 3.40 | 543335 | 18224.74 | 7.77% |
| 2025-06-03 | 3.17 | 3.24 | 0.04 | 1.25% | 3.05 | 3.26 | 566382 | 17961.61 | 8.10% |
| 2025-05-30 | 3.03 | 3.20 | 0.11 | 3.56% | 2.97 | 3.24 | 632717 | 19776.71 | 9.04% |
| 2025-05-29 | 3.19 | 3.09 | -0.16 | -4.92% | 3.09 | 3.32 | 643122 | 20407.59 | 9.19% |
| 2025-05-28 | 3.33 | 3.25 | 0.08 | 2.52% | 3.01 | 3.33 | 962194 | 30803.40 | 13.75% |
| 2025-05-27 | 3.07 | 3.17 | 0.15 | 4.97% | 3.02 | 3.17 | 355169 | 11146.11 | 5.08% |
| 2025-05-26 | 2.90 | 3.02 | 0.14 | 4.86% | 2.83 | 3.02 | 728246 | 21303.66 | 10.41% |
| 2025-05-23 | 2.71 | 2.88 | 0.14 | 5.11% | 2.69 | 2.88 | 834396 | 23547.08 | 11.93% |
| 2025-05-22 | 2.69 | 2.74 | 0.07 | 2.62% | 2.66 | 2.80 | 932616 | 25522.36 | 13.33% |
| 2025-05-21 | 2.51 | 2.67 | 0.13 | 5.12% | 2.51 | 2.67 | 651715 | 17004.93 | 9.32% |
| 2025-05-20 | 2.52 | 2.54 | -0.02 | -0.78% | 2.48 | 2.59 | 556414 | 14068.87 | 7.95% |
| 2025-05-19 | 2.49 | 2.56 | 0.11 | 4.49% | 2.45 | 2.57 | 703094 | 17842.02 | 10.05% |
| 2025-05-16 | 2.47 | 2.45 | -0.13 | -5.04% | 2.45 | 2.49 | 626368 | 15388.99 | 8.95% |
| 2025-05-15 | 2.59 | 2.58 | 0.07 | 2.79% | 2.56 | 2.64 | 898981 | 23539.28 | 12.85% |
| 2025-05-14 | 2.57 | 2.51 | -0.13 | -4.92% | 2.51 | 2.62 | 998194 | 25254.68 | 14.27% |
| 2025-05-13 | 2.64 | 2.64 | 0.13 | 5.18% | 2.53 | 2.64 | 1112122 | 29292.04 | 15.90% |
| 2025-05-12 | 2.51 | 2.51 | 0.12 | 5.02% | 2.39 | 2.51 | 803843 | 19996.92 | 11.49% |
| 2025-05-09 | 2.39 | 2.39 | 0.11 | 4.82% | 2.39 | 2.39 | 563034 | 13456.51 | 8.05% |
| 2025-05-08 | 2.06 | 2.28 | 0.11 | 5.07% | 2.06 | 2.28 | 1389713 | 29614.36 | 19.86% |
| 2025-05-07 | 2.17 | 2.17 | -0.11 | -4.82% | 2.17 | 2.17 | 7422 | 161.06 | 0.11% |
| 2025-05-06 | 2.28 | 2.28 | -0.12 | -5.00% | 2.28 | 2.28 | 12917 | 294.51 | 0.18% |
| 2025-04-29 | 2.46 | 2.40 | -0.16 | -6.25% | 2.37 | 2.61 | 473614 | 11674.32 | 6.77% |
| 2025-04-28 | 2.68 | 2.56 | -0.23 | -8.24% | 2.52 | 2.69 | 469493 | 12088.88 | 6.71% |
| 2025-04-25 | 2.91 | 2.79 | -0.20 | -6.69% | 2.76 | 2.99 | 648728 | 18293.48 | 9.27% |
| 2025-04-24 | 3.11 | 2.99 | -0.14 | -4.47% | 2.97 | 3.13 | 280778 | 8513.15 | 4.01% |
| 2025-04-23 | 3.20 | 3.13 | -0.07 | -2.19% | 3.12 | 3.23 | 188533 | 5964.06 | 2.69% |
| 2025-04-22 | 3.21 | 3.20 | -0.01 | -0.31% | 3.16 | 3.23 | 149791 | 4774.34 | 2.14% |
| 2025-04-21 | 3.14 | 3.21 | 0.03 | 0.94% | 3.14 | 3.35 | 269814 | 8710.39 | 3.86% |
| 2025-04-18 | 3.30 | 3.18 | -0.14 | -4.22% | 3.10 | 3.33 | 336490 | 10786.41 | 4.81% |
| 2025-04-17 | 3.31 | 3.32 | -0.03 | -0.90% | 3.31 | 3.40 | 96370 | 3225.21 | 1.38% |
| 2025-04-16 | 3.44 | 3.35 | -0.10 | -2.90% | 3.31 | 3.45 | 121247 | 4086.65 | 1.73% |
| 2025-04-15 | 3.41 | 3.45 | 0.04 | 1.17% | 3.36 | 3.46 | 142953 | 4883.65 | 2.04% |
| 2025-04-14 | 3.28 | 3.41 | 0.15 | 4.60% | 3.28 | 3.50 | 221038 | 7559.72 | 3.16% |
| 2025-04-11 | 3.25 | 3.26 | -0.01 | -0.31% | 3.21 | 3.34 | 135524 | 4456.56 | 1.94% |
| 2025-04-10 | 3.16 | 3.27 | 0.12 | 3.81% | 3.15 | 3.46 | 308376 | 10193.82 | 4.41% |
| 2025-04-09 | 3.01 | 3.15 | 0.08 | 2.61% | 2.76 | 3.20 | 258631 | 7619.23 | 3.70% |
| 2025-04-08 | 3.01 | 3.07 | -0.22 | -6.69% | 2.99 | 3.22 | 285713 | 8846.67 | 4.08% |
| 2025-04-07 | 3.45 | 3.29 | -0.37 | -10.11% | 3.29 | 3.45 | 173765 | 5765.06 | 2.48% |
| 2025-04-03 | 3.55 | 3.66 | 0.03 | 0.83% | 3.54 | 3.75 | 264539 | 9608.21 | 3.78% |
| 2025-04-02 | 3.60 | 3.63 | 0.04 | 1.11% | 3.54 | 3.67 | 244415 | 8822.87 | 3.49% |
| 2025-04-01 | 3.65 | 3.59 | -0.02 | -0.55% | 3.58 | 3.83 | 227385 | 8290.00 | 3.25% |
| 2025-03-31 | 3.80 | 3.61 | -0.19 | -5.00% | 3.54 | 3.80 | 359711 | 13026.28 | 5.14% |
| 2025-03-28 | 3.89 | 3.80 | -0.10 | -2.56% | 3.75 | 4.02 | 314295 | 12127.04 | 4.49% |
| 2025-03-27 | 3.82 | 3.90 | 0.04 | 1.04% | 3.75 | 3.91 | 301742 | 11580.06 | 4.31% |
| 2025-03-26 | 3.79 | 3.86 | 0.07 | 1.85% | 3.71 | 3.93 | 388993 | 14935.24 | 5.56% |
| 2025-03-25 | 3.93 | 3.79 | -0.21 | -5.25% | 3.74 | 3.93 | 488658 | 18766.45 | 6.98% |
| 2025-03-24 | 3.76 | 4.00 | 0.19 | 4.99% | 3.73 | 4.11 | 833495 | 32848.54 | 11.91% |
| 2025-03-21 | 3.81 | 3.81 | 0.00 | 0.00% | 3.66 | 3.84 | 524529 | 19782.62 | 7.50% |
| 2025-03-20 | 3.69 | 3.81 | -0.03 | -0.78% | 3.68 | 3.92 | 868410 | 32908.80 | 12.41% |
| 2025-03-19 | 3.55 | 3.84 | 0.35 | 10.03% | 3.55 | 3.84 | 1214302 | 46227.64 | 17.36% |
| 2025-03-18 | 3.51 | 3.49 | -0.05 | -1.41% | 3.46 | 3.57 | 308214 | 10832.29 | 4.41% |
| 2025-03-17 | 3.32 | 3.54 | 0.25 | 7.60% | 3.32 | 3.60 | 519041 | 18082.16 | 7.42% |
| 2025-03-14 | 3.24 | 3.29 | 0.06 | 1.86% | 3.22 | 3.32 | 135067 | 4416.07 | 1.93% |
| 2025-03-13 | 3.28 | 3.23 | -0.05 | -1.52% | 3.21 | 3.29 | 78582 | 2542.32 | 1.12% |
| 2025-03-12 | 3.25 | 3.28 | 0.03 | 0.92% | 3.24 | 3.28 | 93911 | 3064.39 | 1.34% |
| 2025-03-11 | 3.24 | 3.25 | -0.02 | -0.61% | 3.20 | 3.26 | 101929 | 3284.58 | 1.46% |
| 2025-03-10 | 3.20 | 3.27 | 0.06 | 1.87% | 3.20 | 3.44 | 150741 | 4986.65 | 2.15% |
| 2025-03-07 | 3.26 | 3.21 | -0.07 | -2.13% | 3.20 | 3.27 | 120703 | 3892.22 | 1.73% |
| 2025-03-06 | 3.26 | 3.28 | 0.01 | 0.31% | 3.24 | 3.29 | 96071 | 3135.78 | 1.37% |
| 2025-03-05 | 3.25 | 3.27 | -0.01 | -0.30% | 3.25 | 3.29 | 60047 | 1958.17 | 0.86% |
| 2025-03-04 | 3.25 | 3.28 | 0.02 | 0.61% | 3.22 | 3.29 | 76713 | 2504.67 | 1.10% |
| 2025-03-03 | 3.32 | 3.26 | -0.06 | -1.81% | 3.25 | 3.33 | 109295 | 3589.66 | 1.56% |
| 2025-02-28 | 3.34 | 3.32 | -0.01 | -0.30% | 3.25 | 3.37 | 180131 | 5936.52 | 2.57% |
| 2025-02-27 | 3.31 | 3.33 | 0.01 | 0.30% | 3.30 | 3.37 | 128899 | 4285.40 | 1.84% |
| 2025-02-26 | 3.29 | 3.32 | 0.04 | 1.22% | 3.28 | 3.35 | 120654 | 3997.33 | 1.72% |
| 2025-02-25 | 3.32 | 3.28 | -0.11 | -3.24% | 3.28 | 3.38 | 150775 | 5010.14 | 2.16% |
| 2025-02-24 | 3.28 | 3.39 | 0.11 | 3.35% | 3.28 | 3.56 | 227996 | 7777.37 | 3.26% |
| 2025-02-21 | 3.33 | 3.28 | -0.05 | -1.50% | 3.24 | 3.33 | 156090 | 5115.98 | 2.23% |
| 2025-02-20 | 3.37 | 3.33 | -0.04 | -1.19% | 3.30 | 3.37 | 116778 | 3874.80 | 1.67% |
| 2025-02-19 | 3.34 | 3.37 | 0.02 | 0.60% | 3.32 | 3.37 | 178222 | 5949.38 | 2.55% |
| 2025-02-18 | 3.54 | 3.35 | -0.12 | -3.46% | 3.35 | 3.56 | 208616 | 7142.54 | 2.98% |
| 2025-02-17 | 3.50 | 3.47 | -0.02 | -0.57% | 3.42 | 3.52 | 190751 | 6618.05 | 2.73% |
上证大盘股票行情在线 K线走势图
