ST葫芦娃(605199)股票行情
ST葫芦娃(605199)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 |
|---|
| 2025-12-12 | 8.85 | 8.76 | -0.08 | -0.90% | 8.71 | 8.86 | 30225 | 2649.00 | 0.76% |
| 2025-12-11 | 9.08 | 8.84 | -0.28 | -3.07% | 8.84 | 9.08 | 38883 | 3474.43 | 0.97% |
| 2025-12-10 | 8.86 | 9.12 | 0.26 | 2.93% | 8.82 | 9.27 | 57593 | 5210.50 | 1.44% |
| 2025-12-09 | 8.83 | 8.86 | -0.02 | -0.23% | 8.82 | 8.94 | 26499 | 2355.42 | 0.66% |
| 2025-12-08 | 8.82 | 8.88 | -0.04 | -0.45% | 8.74 | 8.93 | 33679 | 2981.14 | 0.84% |
| 2025-12-05 | 8.86 | 8.92 | 0.04 | 0.45% | 8.71 | 8.93 | 29513 | 2605.54 | 0.74% |
| 2025-12-04 | 9.11 | 8.88 | -0.23 | -2.52% | 8.88 | 9.12 | 45058 | 4028.37 | 1.13% |
| 2025-12-03 | 9.10 | 9.11 | -0.04 | -0.44% | 9.08 | 9.21 | 31183 | 2846.28 | 0.78% |
| 2025-12-02 | 9.26 | 9.15 | -0.11 | -1.19% | 9.06 | 9.26 | 38967 | 3559.43 | 0.97% |
| 2025-12-01 | 9.32 | 9.26 | -0.08 | -0.86% | 9.24 | 9.36 | 31778 | 2949.28 | 0.79% |
| 2025-11-28 | 9.26 | 9.34 | 0.09 | 0.97% | 9.17 | 9.42 | 35395 | 3285.49 | 0.88% |
| 2025-11-27 | 9.35 | 9.25 | -0.13 | -1.39% | 9.21 | 9.38 | 38513 | 3574.41 | 0.96% |
| 2025-11-26 | 9.37 | 9.38 | -0.04 | -0.42% | 9.36 | 9.62 | 46526 | 4429.52 | 1.16% |
| 2025-11-25 | 9.20 | 9.42 | 0.20 | 2.17% | 9.18 | 9.43 | 45352 | 4232.37 | 1.13% |
| 2025-11-24 | 9.14 | 9.22 | 0.04 | 0.44% | 9.04 | 9.28 | 45585 | 4176.99 | 1.14% |
| 2025-11-21 | 9.53 | 9.18 | -0.48 | -4.97% | 9.18 | 9.64 | 76722 | 7187.73 | 1.92% |
| 2025-11-20 | 9.66 | 9.66 | 0.00 | 0.00% | 9.40 | 9.81 | 66106 | 6335.71 | 1.65% |
| 2025-11-19 | 10.00 | 9.66 | -0.38 | -3.78% | 9.61 | 10.00 | 74817 | 7282.32 | 1.87% |
| 2025-11-18 | 9.94 | 10.04 | 0.08 | 0.80% | 9.85 | 10.32 | 99318 | 10034.96 | 2.48% |
| 2025-11-17 | 9.92 | 9.96 | 0.06 | 0.61% | 9.83 | 10.15 | 85916 | 8563.51 | 2.15% |
| 2025-11-14 | 9.57 | 9.90 | 0.28 | 2.91% | 9.57 | 10.00 | 108072 | 10670.40 | 2.70% |
| 2025-11-13 | 9.77 | 9.62 | -0.23 | -2.34% | 9.53 | 9.81 | 77091 | 7420.45 | 1.93% |
| 2025-11-12 | 9.71 | 9.85 | 0.14 | 1.44% | 9.67 | 10.18 | 85409 | 8429.90 | 2.13% |
| 2025-11-11 | 9.68 | 9.71 | -0.05 | -0.51% | 9.58 | 9.83 | 72823 | 7044.99 | 1.82% |
| 2025-11-10 | 10.11 | 9.76 | -0.44 | -4.31% | 9.73 | 10.13 | 138759 | 13719.08 | 3.47% |
| 2025-11-07 | 9.92 | 10.20 | 0.41 | 4.19% | 9.88 | 10.28 | 183165 | 18528.78 | 4.58% |
| 2025-11-06 | 10.37 | 9.79 | -0.10 | -1.01% | 9.79 | 10.37 | 168929 | 16973.64 | 4.22% |
| 2025-11-05 | 9.37 | 9.89 | 0.47 | 4.99% | 9.37 | 9.89 | 86618 | 8464.14 | 2.16% |
| 2025-11-04 | 9.45 | 9.42 | -0.04 | -0.42% | 9.37 | 9.56 | 55303 | 5220.45 | 1.38% |
| 2025-11-03 | 9.22 | 9.46 | 0.26 | 2.83% | 9.20 | 9.66 | 102363 | 9691.92 | 2.56% |
| 2025-10-31 | 9.00 | 9.20 | 0.18 | 2.00% | 8.99 | 9.25 | 60808 | 5582.99 | 1.52% |
| 2025-10-30 | 9.02 | 9.02 | -0.06 | -0.66% | 8.94 | 9.08 | 33397 | 3007.07 | 0.83% |
| 2025-10-29 | 9.12 | 9.08 | -0.06 | -0.66% | 9.05 | 9.28 | 42437 | 3880.23 | 1.06% |
| 2025-10-28 | 9.00 | 9.14 | 0.18 | 2.01% | 8.97 | 9.20 | 45976 | 4180.67 | 1.15% |
| 2025-10-27 | 9.04 | 8.96 | -0.07 | -0.78% | 8.93 | 9.05 | 29670 | 2661.08 | 0.74% |
| 2025-10-24 | 9.09 | 9.03 | -0.05 | -0.55% | 9.03 | 9.10 | 23355 | 2115.26 | 0.58% |
| 2025-10-23 | 9.07 | 9.08 | -0.03 | -0.33% | 8.99 | 9.10 | 30107 | 2723.02 | 0.75% |
| 2025-10-22 | 8.96 | 9.11 | 0.13 | 1.45% | 8.94 | 9.12 | 36056 | 3270.10 | 0.90% |
| 2025-10-21 | 8.89 | 8.98 | 0.02 | 0.22% | 8.89 | 8.99 | 25090 | 2246.13 | 0.63% |
| 2025-10-20 | 8.96 | 8.96 | 0.00 | 0.00% | 8.86 | 9.00 | 30331 | 2706.64 | 0.76% |
| 2025-10-17 | 8.76 | 8.96 | 0.17 | 1.93% | 8.76 | 9.13 | 58699 | 5258.51 | 1.47% |
| 2025-10-16 | 8.79 | 8.79 | -0.02 | -0.23% | 8.77 | 8.86 | 21954 | 1934.05 | 0.55% |
| 2025-10-15 | 8.76 | 8.81 | 0.05 | 0.57% | 8.73 | 8.81 | 15964 | 1401.70 | 0.40% |
| 2025-10-14 | 8.77 | 8.76 | 0.00 | 0.00% | 8.70 | 8.84 | 23740 | 2085.62 | 0.59% |
| 2025-10-13 | 8.78 | 8.76 | -0.12 | -1.35% | 8.69 | 8.78 | 21990 | 1920.58 | 0.55% |
| 2025-10-10 | 8.81 | 8.88 | 0.07 | 0.79% | 8.80 | 8.95 | 20620 | 1833.18 | 0.52% |
| 2025-10-09 | 8.79 | 8.81 | -0.02 | -0.23% | 8.79 | 8.87 | 16260 | 1432.72 | 0.41% |
| 2025-09-30 | 8.97 | 8.83 | 0.05 | 0.57% | 8.82 | 8.97 | 19405 | 1719.01 | 0.48% |
| 2025-09-29 | 8.82 | 8.78 | -0.08 | -0.90% | 8.72 | 8.85 | 22011 | 1932.78 | 0.55% |
| 2025-09-26 | 8.73 | 8.86 | 0.09 | 1.03% | 8.69 | 9.03 | 34313 | 3035.01 | 0.86% |
| 2025-09-25 | 8.85 | 8.77 | -0.10 | -1.13% | 8.75 | 8.87 | 24311 | 2141.93 | 0.61% |
| 2025-09-24 | 8.81 | 8.87 | 0.05 | 0.57% | 8.77 | 8.89 | 20842 | 1844.42 | 0.52% |
| 2025-09-23 | 9.08 | 8.82 | -0.23 | -2.54% | 8.65 | 9.09 | 47747 | 4217.40 | 1.19% |
| 2025-09-22 | 9.09 | 9.05 | -0.03 | -0.33% | 9.04 | 9.11 | 20707 | 1875.10 | 0.52% |
| 2025-09-19 | 9.11 | 9.08 | -0.07 | -0.77% | 9.05 | 9.16 | 40200 | 3653.28 | 1.00% |
| 2025-09-18 | 9.22 | 9.15 | -0.09 | -0.97% | 9.13 | 9.24 | 50562 | 4641.70 | 1.26% |
| 2025-09-17 | 9.25 | 9.24 | -0.04 | -0.43% | 9.22 | 9.30 | 29044 | 2686.14 | 0.73% |
| 2025-09-16 | 9.31 | 9.28 | 0.11 | 1.20% | 9.23 | 9.37 | 45721 | 4243.36 | 1.14% |
| 2025-09-15 | 9.22 | 9.17 | -0.07 | -0.76% | 9.15 | 9.23 | 40598 | 3722.99 | 1.01% |
| 2025-09-12 | 9.24 | 9.24 | -0.02 | -0.22% | 9.21 | 9.28 | 39065 | 3613.36 | 0.98% |
| 2025-09-11 | 9.30 | 9.26 | -0.07 | -0.75% | 9.18 | 9.30 | 49073 | 4530.09 | 1.23% |
| 2025-09-10 | 9.28 | 9.33 | 0.06 | 0.65% | 9.23 | 9.33 | 38856 | 3606.23 | 0.97% |
| 2025-09-09 | 9.38 | 9.27 | -0.11 | -1.17% | 9.23 | 9.46 | 49510 | 4605.89 | 1.24% |
| 2025-09-08 | 9.22 | 9.38 | 0.15 | 1.63% | 9.18 | 9.38 | 53546 | 4976.90 | 1.34% |
| 2025-09-05 | 9.21 | 9.23 | 0.03 | 0.33% | 9.11 | 9.24 | 40528 | 3719.19 | 1.01% |
| 2025-09-04 | 9.20 | 9.20 | 0.03 | 0.33% | 9.13 | 9.28 | 44032 | 4057.24 | 1.10% |
| 2025-09-03 | 9.36 | 9.17 | -0.14 | -1.50% | 9.16 | 9.39 | 47488 | 4396.55 | 1.19% |
| 2025-09-02 | 9.29 | 9.31 | 0.07 | 0.76% | 9.26 | 9.52 | 73052 | 6821.67 | 1.83% |
| 2025-09-01 | 9.15 | 9.24 | 0.14 | 1.54% | 9.12 | 9.24 | 38813 | 3565.44 | 0.97% |
| 2025-08-29 | 9.17 | 9.10 | -0.14 | -1.52% | 9.10 | 9.22 | 54312 | 4970.25 | 1.36% |
| 2025-08-28 | 9.29 | 9.24 | -0.20 | -2.12% | 9.05 | 9.39 | 119054 | 11007.88 | 2.98% |
| 2025-08-27 | 9.67 | 9.44 | 0.03 | 0.32% | 9.42 | 9.88 | 185372 | 17976.03 | 4.63% |
| 2025-08-26 | 9.26 | 9.41 | 0.13 | 1.40% | 9.21 | 9.41 | 55159 | 5148.74 | 1.38% |
| 2025-08-25 | 9.28 | 9.28 | 0.00 | 0.00% | 9.24 | 9.32 | 50985 | 4732.00 | 1.27% |
| 2025-08-22 | 9.39 | 9.28 | -0.13 | -1.38% | 9.25 | 9.41 | 58437 | 5434.05 | 1.46% |
| 2025-08-21 | 9.25 | 9.41 | 0.15 | 1.62% | 9.24 | 9.62 | 88243 | 8315.43 | 2.21% |
| 2025-08-20 | 9.17 | 9.26 | 0.05 | 0.54% | 9.07 | 9.26 | 49030 | 4512.48 | 1.23% |
| 2025-08-19 | 9.16 | 9.21 | 0.03 | 0.33% | 9.16 | 9.30 | 60197 | 5564.37 | 1.50% |
| 2025-08-18 | 9.14 | 9.18 | 0.09 | 0.99% | 9.09 | 9.18 | 42685 | 3909.50 | 1.07% |
| 2025-08-15 | 9.02 | 9.09 | 0.06 | 0.66% | 9.01 | 9.10 | 33143 | 3008.42 | 0.83% |
上证大盘股票行情在线 K线走势图
ST葫芦娃(605199)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
