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 |
|---|
| 2025-08-01 | 9.10 | 9.20 | 0.09 | 0.99% | 9.04 | 9.25 | 61437 | 5641.52 | 1.54% |
| 2025-07-31 | 9.16 | 9.11 | -0.07 | -0.76% | 9.10 | 9.22 | 61955 | 5663.90 | 1.55% |
| 2025-07-30 | 9.27 | 9.18 | -0.16 | -1.71% | 9.15 | 9.30 | 72696 | 6690.39 | 1.82% |
| 2025-07-29 | 9.39 | 9.34 | 0.12 | 1.30% | 9.29 | 9.55 | 106549 | 10021.66 | 2.66% |
| 2025-07-28 | 9.35 | 9.22 | -0.07 | -0.75% | 9.17 | 9.46 | 78051 | 7258.72 | 1.95% |
| 2025-07-25 | 9.64 | 9.29 | -0.25 | -2.62% | 9.28 | 9.68 | 125742 | 11854.24 | 3.14% |
| 2025-07-24 | 9.14 | 9.54 | 0.45 | 4.95% | 9.12 | 9.54 | 98153 | 9257.21 | 2.45% |
| 2025-07-23 | 9.17 | 9.09 | -0.12 | -1.30% | 9.09 | 9.24 | 48324 | 4416.39 | 1.21% |
| 2025-07-22 | 9.25 | 9.21 | 0.04 | 0.44% | 9.17 | 9.36 | 69941 | 6472.33 | 1.75% |
| 2025-07-21 | 9.12 | 9.17 | 0.04 | 0.44% | 9.07 | 9.18 | 36040 | 3293.65 | 0.90% |
| 2025-07-18 | 9.22 | 9.13 | -0.06 | -0.65% | 9.09 | 9.22 | 36526 | 3331.08 | 0.91% |
| 2025-07-17 | 8.98 | 9.19 | 0.24 | 2.68% | 8.95 | 9.38 | 91420 | 8401.68 | 2.28% |
| 2025-07-16 | 8.76 | 8.95 | 0.22 | 2.52% | 8.75 | 8.96 | 45735 | 4057.40 | 1.14% |
| 2025-07-15 | 8.94 | 8.73 | -0.28 | -3.11% | 8.65 | 8.94 | 65321 | 5730.05 | 1.63% |
| 2025-07-14 | 9.09 | 9.01 | -0.13 | -1.42% | 8.99 | 9.10 | 51537 | 4653.12 | 1.29% |
| 2025-07-11 | 9.02 | 9.14 | 0.17 | 1.90% | 9.01 | 9.38 | 87239 | 8036.27 | 2.18% |
| 2025-07-10 | 8.99 | 8.97 | -0.02 | -0.22% | 8.95 | 9.02 | 30235 | 2714.67 | 0.76% |
| 2025-07-09 | 9.04 | 8.99 | -0.03 | -0.33% | 8.98 | 9.07 | 39186 | 3531.27 | 0.98% |
| 2025-07-08 | 9.05 | 9.02 | -0.03 | -0.33% | 8.98 | 9.08 | 44025 | 3969.17 | 1.10% |
| 2025-07-07 | 9.08 | 9.05 | -0.03 | -0.33% | 9.00 | 9.10 | 31991 | 2894.27 | 0.80% |
| 2025-07-04 | 9.21 | 9.08 | -0.11 | -1.20% | 9.08 | 9.28 | 51760 | 4737.56 | 1.29% |
| 2025-07-03 | 9.05 | 9.19 | 0.14 | 1.55% | 9.05 | 9.30 | 75802 | 6982.27 | 1.89% |
| 2025-07-02 | 9.04 | 9.05 | 0.00 | 0.00% | 8.96 | 9.06 | 39763 | 3584.78 | 0.99% |
| 2025-07-01 | 9.07 | 9.05 | -0.02 | -0.22% | 8.98 | 9.12 | 50263 | 4553.53 | 1.26% |
| 2025-06-30 | 8.98 | 9.07 | 0.00 | 0.00% | 8.87 | 9.19 | 61180 | 5529.41 | 1.53% |
| 2025-06-27 | 9.17 | 9.07 | -0.04 | -0.44% | 8.99 | 9.27 | 68122 | 6178.00 | 1.70% |
| 2025-06-26 | 9.34 | 9.11 | 0.00 | 0.00% | 9.08 | 9.45 | 121638 | 11276.24 | 3.04% |
| 2025-06-25 | 8.89 | 9.11 | 0.43 | 4.95% | 8.78 | 9.11 | 60869 | 5480.96 | 1.52% |
| 2025-06-24 | 8.53 | 8.68 | 0.20 | 2.36% | 8.53 | 8.72 | 56863 | 4909.59 | 1.42% |
| 2025-06-23 | 8.32 | 8.48 | -0.02 | -0.24% | 8.18 | 8.50 | 61622 | 5140.85 | 1.54% |
| 2025-06-20 | 8.88 | 8.50 | -0.42 | -4.71% | 8.47 | 8.89 | 85465 | 7396.29 | 2.14% |
| 2025-06-19 | 8.96 | 8.92 | -0.07 | -0.78% | 8.88 | 9.17 | 70741 | 6371.88 | 1.77% |
| 2025-06-18 | 9.27 | 8.99 | -0.32 | -3.44% | 8.95 | 9.27 | 72352 | 6559.16 | 1.81% |
| 2025-06-17 | 9.28 | 9.31 | 0.06 | 0.65% | 9.24 | 9.43 | 48388 | 4503.99 | 1.21% |
| 2025-06-16 | 9.12 | 9.25 | -0.10 | -1.07% | 9.12 | 9.30 | 43890 | 4051.47 | 1.10% |
| 2025-06-13 | 9.71 | 9.35 | -0.32 | -3.31% | 9.33 | 9.75 | 75257 | 7133.18 | 1.88% |
| 2025-06-12 | 9.80 | 9.67 | -0.15 | -1.53% | 9.64 | 9.84 | 65760 | 6388.91 | 1.64% |
| 2025-06-11 | 9.80 | 9.82 | 0.00 | 0.00% | 9.73 | 9.87 | 57115 | 5594.95 | 1.43% |
| 2025-06-10 | 9.76 | 9.82 | 0.06 | 0.61% | 9.69 | 9.96 | 88256 | 8654.45 | 2.21% |
| 2025-06-09 | 9.60 | 9.76 | 0.17 | 1.77% | 9.59 | 9.79 | 60750 | 5902.14 | 1.52% |
| 2025-06-06 | 9.57 | 9.59 | -0.07 | -0.72% | 9.53 | 9.66 | 54147 | 5186.65 | 1.35% |
| 2025-06-05 | 9.89 | 9.66 | -0.25 | -2.52% | 9.55 | 9.89 | 85594 | 8281.59 | 2.14% |
| 2025-06-04 | 9.86 | 9.91 | 0.05 | 0.51% | 9.83 | 10.06 | 77208 | 7660.46 | 1.93% |
| 2025-06-03 | 9.93 | 9.86 | -0.07 | -0.70% | 9.83 | 10.06 | 69052 | 6854.70 | 1.73% |
| 2025-05-30 | 10.06 | 9.93 | -0.13 | -1.29% | 9.88 | 10.25 | 143741 | 14473.89 | 3.59% |
| 2025-05-29 | 9.60 | 10.06 | 0.48 | 5.01% | 9.51 | 10.06 | 123104 | 12231.66 | 3.08% |
| 2025-05-28 | 9.53 | 9.58 | 0.05 | 0.52% | 9.48 | 9.70 | 73009 | 6981.33 | 1.82% |
| 2025-05-27 | 9.52 | 9.53 | -0.02 | -0.21% | 9.41 | 9.62 | 92751 | 8805.61 | 2.32% |
| 2025-05-26 | 9.90 | 9.55 | -0.41 | -4.12% | 9.46 | 9.92 | 144662 | 13776.32 | 3.62% |
| 2025-05-23 | 10.02 | 9.96 | -0.05 | -0.50% | 9.96 | 10.25 | 94655 | 9548.67 | 2.37% |
| 2025-05-22 | 10.16 | 10.01 | -0.16 | -1.57% | 10.00 | 10.32 | 112646 | 11434.03 | 2.82% |
| 2025-05-21 | 9.98 | 10.17 | 0.16 | 1.60% | 9.88 | 10.24 | 108662 | 10937.65 | 2.72% |
| 2025-05-20 | 10.10 | 10.01 | -0.08 | -0.79% | 9.93 | 10.26 | 109818 | 11075.35 | 2.74% |
| 2025-05-19 | 9.86 | 10.09 | 0.26 | 2.64% | 9.75 | 10.15 | 112476 | 11260.54 | 2.81% |
| 2025-05-16 | 9.76 | 9.83 | 0.11 | 1.13% | 9.62 | 9.86 | 94384 | 9226.27 | 2.36% |
| 2025-05-15 | 9.39 | 9.72 | 0.31 | 3.29% | 9.39 | 9.86 | 137738 | 13383.11 | 3.44% |
| 2025-05-14 | 9.90 | 9.41 | -0.49 | -4.95% | 9.41 | 9.95 | 149707 | 14196.88 | 3.74% |
| 2025-05-13 | 10.35 | 9.90 | -0.45 | -4.35% | 9.89 | 10.35 | 145960 | 14779.46 | 3.65% |
| 2025-05-12 | 10.19 | 10.35 | 0.21 | 2.07% | 10.05 | 10.45 | 155163 | 15886.10 | 3.88% |
| 2025-05-09 | 10.35 | 10.14 | -0.51 | -4.79% | 10.12 | 10.35 | 241343 | 24576.76 | 6.03% |
| 2025-05-08 | 10.64 | 10.65 | -0.55 | -4.91% | 10.64 | 11.10 | 332207 | 35484.52 | 8.30% |
| 2025-05-07 | 11.20 | 11.20 | -0.59 | -5.00% | 11.20 | 11.20 | 1313 | 147.06 | 0.03% |
| 2025-05-06 | 11.79 | 11.79 | -0.62 | -5.00% | 11.79 | 11.79 | 884 | 104.22 | 0.02% |
| 2025-04-30 | 12.41 | 12.41 | -0.65 | -4.98% | 12.41 | 12.41 | 694 | 86.13 | 0.02% |
| 2025-04-28 | 13.30 | 13.06 | -0.24 | -1.80% | 13.03 | 13.30 | 44289 | 5804.99 | 1.11% |
| 2025-04-25 | 13.48 | 13.30 | -0.18 | -1.34% | 13.16 | 13.48 | 68494 | 9105.77 | 1.71% |
| 2025-04-24 | 13.27 | 13.48 | -0.03 | -0.22% | 13.27 | 14.10 | 109463 | 14902.02 | 2.74% |
| 2025-04-23 | 13.51 | 13.51 | -1.50 | -9.99% | 13.51 | 13.90 | 205482 | 27968.90 | 5.14% |
| 2025-04-22 | 15.04 | 15.01 | 0.00 | 0.00% | 14.85 | 15.18 | 69437 | 10420.99 | 1.74% |
| 2025-04-21 | 14.71 | 15.01 | 0.12 | 0.81% | 14.56 | 15.10 | 79596 | 11899.68 | 1.99% |
| 2025-04-18 | 15.13 | 14.89 | -0.40 | -2.62% | 14.88 | 15.72 | 109691 | 16637.21 | 2.74% |
| 2025-04-17 | 14.65 | 15.29 | 0.53 | 3.59% | 14.52 | 15.44 | 137969 | 20827.45 | 3.45% |
| 2025-04-16 | 15.05 | 14.76 | -0.29 | -1.93% | 14.39 | 15.11 | 97050 | 14255.15 | 2.43% |
| 2025-04-15 | 15.50 | 15.05 | -0.57 | -3.65% | 15.00 | 15.50 | 176366 | 26761.91 | 4.41% |
| 2025-04-14 | 14.26 | 15.62 | 1.42 | 10.00% | 14.18 | 15.62 | 184188 | 27845.76 | 4.60% |
| 2025-04-11 | 14.20 | 14.20 | -0.18 | -1.25% | 14.02 | 14.39 | 93830 | 13314.45 | 2.35% |
| 2025-04-10 | 13.62 | 14.38 | 0.81 | 5.97% | 13.62 | 14.90 | 149907 | 21286.30 | 3.75% |
| 2025-04-09 | 13.00 | 13.57 | 0.02 | 0.15% | 12.22 | 13.63 | 104823 | 13551.55 | 2.62% |
| 2025-04-08 | 13.27 | 13.55 | 0.00 | 0.00% | 12.90 | 13.63 | 83930 | 11154.45 | 2.10% |
| 2025-04-07 | 14.50 | 13.55 | -1.50 | -9.97% | 13.55 | 14.50 | 75597 | 10396.03 | 1.89% |
上证大盘股票行情在线 K线走势图
