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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-03 | 14.91 | 15.05 | 0.03 | 0.20% | 14.74 | 15.16 | 61864 | 9268.11 | 1.55% |
| 2025-04-02 | 15.13 | 15.02 | -0.34 | -2.21% | 14.96 | 15.33 | 79727 | 12008.45 | 1.99% |
| 2025-04-01 | 14.81 | 15.36 | 0.55 | 3.71% | 14.79 | 15.54 | 122810 | 18789.86 | 3.07% |
| 2025-03-31 | 15.34 | 14.81 | -0.98 | -6.21% | 14.80 | 15.39 | 123388 | 18458.61 | 3.08% |
| 2025-03-28 | 15.51 | 15.79 | 0.57 | 3.75% | 15.51 | 16.52 | 199075 | 31742.22 | 4.98% |
| 2025-03-27 | 14.89 | 15.22 | 0.22 | 1.47% | 14.72 | 15.34 | 83974 | 12635.39 | 2.10% |
| 2025-03-26 | 14.68 | 15.00 | 0.07 | 0.47% | 14.67 | 15.05 | 76737 | 11446.13 | 1.92% |
| 2025-03-25 | 15.60 | 14.93 | -0.90 | -5.69% | 14.70 | 15.69 | 162382 | 24265.46 | 4.06% |
| 2025-03-24 | 16.30 | 15.83 | -1.16 | -6.83% | 15.34 | 16.66 | 199256 | 31969.49 | 4.98% |
| 2025-03-21 | 17.51 | 16.99 | 0.26 | 1.55% | 16.84 | 18.30 | 296414 | 51570.75 | 7.41% |
| 2025-03-20 | 16.64 | 16.73 | 0.08 | 0.48% | 16.50 | 16.93 | 116488 | 19425.82 | 2.91% |
| 2025-03-19 | 16.82 | 16.65 | -0.22 | -1.30% | 16.56 | 16.99 | 88298 | 14782.08 | 2.21% |
| 2025-03-18 | 17.10 | 16.87 | -0.22 | -1.29% | 16.81 | 17.18 | 115659 | 19550.15 | 2.89% |
| 2025-03-17 | 16.88 | 17.09 | -0.46 | -2.62% | 16.88 | 17.47 | 269403 | 46355.68 | 6.73% |
| 2025-03-14 | 15.96 | 17.55 | 1.60 | 10.03% | 15.96 | 17.55 | 259415 | 43775.07 | 6.48% |
| 2025-03-13 | 16.32 | 15.95 | -0.36 | -2.21% | 15.85 | 16.34 | 58881 | 9439.75 | 1.47% |
| 2025-03-12 | 16.23 | 16.31 | 0.08 | 0.49% | 16.16 | 16.35 | 63926 | 10384.44 | 1.60% |
| 2025-03-11 | 16.16 | 16.23 | -0.09 | -0.55% | 16.00 | 16.25 | 55987 | 9031.07 | 1.40% |
| 2025-03-10 | 15.88 | 16.32 | 0.53 | 3.36% | 15.87 | 16.48 | 98579 | 16020.83 | 2.46% |
| 2025-03-07 | 15.96 | 15.79 | -0.26 | -1.62% | 15.72 | 16.09 | 66993 | 10632.19 | 1.67% |
| 2025-03-06 | 15.81 | 16.05 | 0.26 | 1.65% | 15.70 | 16.10 | 86031 | 13715.87 | 2.15% |
| 2025-03-05 | 16.14 | 15.79 | -0.31 | -1.93% | 15.58 | 16.15 | 92488 | 14550.87 | 2.31% |
| 2025-03-04 | 16.37 | 16.10 | -0.26 | -1.59% | 15.82 | 16.47 | 91905 | 14735.30 | 2.30% |
| 2025-03-03 | 16.29 | 16.36 | 0.07 | 0.43% | 16.17 | 16.78 | 87694 | 14446.95 | 2.19% |
| 2025-02-28 | 17.00 | 16.29 | -0.89 | -5.18% | 16.16 | 17.30 | 140962 | 23754.17 | 3.52% |
| 2025-02-27 | 16.71 | 17.18 | 0.48 | 2.87% | 16.60 | 17.50 | 179842 | 30900.51 | 4.49% |
| 2025-02-26 | 16.48 | 16.70 | 0.22 | 1.33% | 16.43 | 16.70 | 68231 | 11298.79 | 1.71% |
| 2025-02-25 | 16.65 | 16.48 | -0.26 | -1.55% | 16.37 | 16.81 | 77775 | 12920.05 | 1.94% |
| 2025-02-24 | 16.87 | 16.74 | -0.17 | -1.01% | 16.62 | 16.89 | 93805 | 15693.66 | 2.34% |
| 2025-02-21 | 17.05 | 16.91 | -0.18 | -1.05% | 16.60 | 17.17 | 114942 | 19315.66 | 2.87% |
| 2025-02-20 | 17.01 | 17.09 | -0.07 | -0.41% | 16.88 | 17.44 | 97934 | 16736.57 | 2.45% |
| 2025-02-19 | 16.94 | 17.16 | 0.23 | 1.36% | 16.53 | 17.19 | 104469 | 17787.01 | 2.61% |
| 2025-02-18 | 18.00 | 16.93 | -1.14 | -6.31% | 16.83 | 18.00 | 184217 | 32045.14 | 4.60% |
| 2025-02-17 | 18.42 | 18.07 | -0.41 | -2.22% | 17.70 | 18.42 | 172696 | 31107.68 | 4.32% |
| 2025-02-14 | 18.05 | 18.48 | 0.31 | 1.71% | 17.91 | 19.10 | 267830 | 49448.63 | 6.69% |
| 2025-02-13 | 17.75 | 18.17 | 0.28 | 1.57% | 17.61 | 18.71 | 259820 | 47527.68 | 6.49% |
| 2025-02-12 | 17.84 | 17.89 | -0.13 | -0.72% | 17.67 | 18.08 | 157108 | 28017.73 | 3.93% |
| 2025-02-11 | 17.70 | 18.02 | 0.16 | 0.90% | 17.14 | 18.70 | 259863 | 45943.88 | 6.49% |
| 2025-02-10 | 17.51 | 17.86 | 0.36 | 2.06% | 17.51 | 17.91 | 171483 | 30452.27 | 4.29% |
| 2025-02-07 | 17.06 | 17.50 | 0.45 | 2.64% | 16.89 | 17.71 | 198617 | 34520.14 | 4.96% |
| 2025-02-06 | 16.92 | 17.05 | 0.05 | 0.29% | 16.47 | 17.09 | 132681 | 22329.35 | 3.32% |
| 2025-02-05 | 16.59 | 17.00 | 0.70 | 4.29% | 16.57 | 17.30 | 123871 | 20972.81 | 3.10% |
| 2025-01-27 | 17.30 | 16.30 | -1.00 | -5.78% | 16.30 | 17.47 | 131426 | 21979.89 | 3.28% |
| 2025-01-24 | 17.10 | 17.30 | -0.03 | -0.17% | 16.90 | 17.35 | 129099 | 22139.01 | 3.23% |
| 2025-01-23 | 17.80 | 17.33 | -0.33 | -1.87% | 17.32 | 18.09 | 151711 | 26834.58 | 3.79% |
| 2025-01-22 | 18.16 | 17.66 | -0.38 | -2.11% | 17.60 | 18.40 | 186663 | 33677.87 | 4.67% |
| 2025-01-21 | 18.36 | 18.04 | -0.35 | -1.90% | 17.80 | 18.36 | 162638 | 29407.57 | 4.06% |
| 2025-01-20 | 18.52 | 18.39 | -0.28 | -1.50% | 18.15 | 19.10 | 286570 | 52907.53 | 7.16% |
| 2025-01-17 | 16.99 | 18.67 | 1.70 | 10.02% | 16.57 | 18.67 | 324268 | 57435.18 | 8.10% |
| 2025-01-16 | 16.80 | 16.97 | 0.18 | 1.07% | 16.60 | 17.42 | 194682 | 33026.06 | 4.87% |
| 2025-01-15 | 16.88 | 16.79 | -0.24 | -1.41% | 16.54 | 17.50 | 228877 | 38782.83 | 5.72% |
| 2025-01-14 | 16.30 | 17.03 | 0.73 | 4.48% | 16.10 | 17.08 | 201859 | 33702.32 | 5.05% |
| 2025-01-13 | 16.35 | 16.30 | -0.79 | -4.62% | 15.95 | 16.70 | 205029 | 33410.60 | 5.12% |
| 2025-01-10 | 18.58 | 17.09 | -1.88 | -9.91% | 17.07 | 18.60 | 275067 | 48894.60 | 6.87% |
| 2025-01-09 | 19.01 | 18.97 | -1.03 | -5.15% | 18.38 | 19.65 | 290239 | 55294.96 | 7.25% |
| 2025-01-08 | 18.87 | 20.00 | 0.44 | 2.25% | 18.61 | 20.98 | 418372 | 83586.99 | 10.46% |
| 2025-01-07 | 19.31 | 19.56 | 0.32 | 1.66% | 17.40 | 21.00 | 457042 | 84624.16 | 11.42% |
| 2025-01-06 | 17.83 | 19.24 | 1.75 | 10.01% | 17.72 | 19.24 | 386600 | 72282.38 | 9.66% |
| 2025-01-03 | 15.99 | 17.49 | 1.59 | 10.00% | 15.42 | 17.49 | 321035 | 53447.18 | 8.02% |
| 2025-01-02 | 15.71 | 15.90 | -0.03 | -0.19% | 15.60 | 16.39 | 133600 | 21451.94 | 3.34% |
| 2024-12-31 | 16.01 | 15.93 | -0.07 | -0.44% | 15.70 | 16.53 | 127036 | 20522.81 | 3.18% |
| 2024-12-30 | 16.43 | 16.00 | -0.50 | -3.03% | 15.84 | 16.43 | 105734 | 16956.63 | 2.64% |
| 2024-12-27 | 15.90 | 16.50 | 0.60 | 3.77% | 15.73 | 16.58 | 173111 | 28302.69 | 4.33% |
上证大盘股票行情在线 K线走势图
