*ST观典(688287)股票行情
*ST观典(688287)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 | 3.64 | 3.77 | 0.16 | 4.43% | 3.59 | 3.81 | 57891 | 2154.45 | 1.56% | 3.88 |
| 2026-03-24 | 3.66 | 3.61 | 0.01 | 0.28% | 3.54 | 3.72 | 46981 | 1691.94 | 1.27% | 0.00 |
| 2026-03-23 | 3.70 | 3.60 | -0.12 | -3.23% | 3.55 | 3.70 | 42354 | 1533.02 | 1.14% | 0.00 |
| 2026-03-20 | 3.88 | 3.72 | -0.16 | -4.12% | 3.68 | 3.92 | 49242 | 1855.62 | 1.33% | 0.00 |
| 2026-03-19 | 3.95 | 3.88 | -0.09 | -2.27% | 3.84 | 3.97 | 33256 | 1300.60 | 0.90% | 0.00 |
| 2026-03-18 | 3.88 | 3.97 | 0.06 | 1.53% | 3.87 | 4.04 | 40032 | 1587.10 | 1.08% | 0.00 |
| 2026-03-17 | 4.10 | 3.91 | -0.15 | -3.69% | 3.88 | 4.12 | 45278 | 1797.30 | 1.22% | 0.00 |
| 2026-03-16 | 4.00 | 4.06 | 0.09 | 2.27% | 3.97 | 4.11 | 40627 | 1638.91 | 1.10% | 0.00 |
| 2026-03-13 | 3.93 | 3.97 | 0.00 | 0.00% | 3.93 | 4.11 | 49335 | 1977.27 | 1.33% | 0.00 |
| 2026-03-12 | 4.07 | 3.97 | -0.06 | -1.49% | 3.94 | 4.07 | 52464 | 2091.95 | 1.42% | 157.00 |
| 2026-03-11 | 4.06 | 4.03 | 0.10 | 2.54% | 3.95 | 4.24 | 120371 | 4934.74 | 3.25% | 0.00 |
| 2026-03-10 | 3.90 | 3.93 | 0.17 | 4.52% | 3.84 | 4.00 | 105603 | 4150.27 | 2.85% | 0.00 |
| 2026-03-09 | 3.65 | 3.76 | -0.15 | -3.84% | 3.57 | 3.80 | 144833 | 5331.55 | 3.91% | 0.00 |
| 2026-03-06 | 4.31 | 3.91 | -0.40 | -9.28% | 3.80 | 4.42 | 191131 | 7738.06 | 5.16% | 0.00 |
| 2026-03-05 | 4.49 | 4.31 | -0.05 | -1.15% | 4.28 | 4.49 | 46587 | 2020.96 | 1.26% | 0.00 |
| 2026-03-04 | 4.50 | 4.36 | -0.15 | -3.33% | 4.24 | 4.53 | 82599 | 3597.05 | 2.23% | 4.34 |
| 2026-03-03 | 4.84 | 4.51 | -0.34 | -7.01% | 4.47 | 4.84 | 95424 | 4398.54 | 2.58% | 0.00 |
| 2026-03-02 | 5.10 | 4.85 | -0.27 | -5.27% | 4.78 | 5.11 | 78089 | 3846.45 | 2.11% | 0.00 |
| 2026-02-27 | 5.08 | 5.12 | 0.06 | 1.19% | 5.03 | 5.12 | 20798 | 1054.74 | 0.56% | 0.00 |
| 2026-02-26 | 5.09 | 5.06 | -0.03 | -0.59% | 5.04 | 5.15 | 19380 | 983.21 | 0.52% | 0.00 |
| 2026-02-25 | 5.03 | 5.09 | 0.08 | 1.60% | 4.95 | 5.11 | 28990 | 1465.02 | 0.78% | 0.00 |
| 2026-02-24 | 5.03 | 5.01 | 0.00 | 0.00% | 4.98 | 5.12 | 40860 | 2060.13 | 1.10% | 0.00 |
| 2026-02-13 | 5.11 | 5.01 | -0.15 | -2.91% | 4.96 | 5.22 | 56055 | 2851.41 | 1.51% | 0.00 |
| 2026-02-12 | 5.28 | 5.16 | -0.16 | -3.01% | 5.14 | 5.29 | 41418 | 2147.96 | 1.12% | 0.00 |
| 2026-02-11 | 5.42 | 5.32 | -0.06 | -1.12% | 5.31 | 5.44 | 24594 | 1314.13 | 0.66% | 0.00 |
| 2026-02-10 | 5.40 | 5.38 | 0.02 | 0.37% | 5.32 | 5.45 | 22090 | 1187.17 | 0.60% | 0.00 |
| 2026-02-09 | 5.30 | 5.36 | 0.10 | 1.90% | 5.30 | 5.47 | 41196 | 2221.58 | 1.11% | 0.00 |
| 2026-02-06 | 5.36 | 5.26 | -0.10 | -1.87% | 5.23 | 5.41 | 39519 | 2101.58 | 1.07% | 0.00 |
| 2026-02-05 | 5.26 | 5.36 | -0.09 | -1.65% | 5.23 | 5.49 | 31077 | 1671.84 | 0.84% | 0.00 |
| 2026-02-04 | 5.32 | 5.45 | 0.13 | 2.44% | 5.32 | 5.66 | 49364 | 2712.43 | 1.33% | 0.00 |
| 2026-02-03 | 5.36 | 5.32 | -0.04 | -0.75% | 5.23 | 5.45 | 39361 | 2090.91 | 1.06% | 0.00 |
| 2026-02-02 | 5.48 | 5.36 | -0.08 | -1.47% | 5.34 | 5.65 | 49951 | 2729.78 | 1.35% | 0.00 |
| 2026-01-30 | 5.12 | 5.44 | 0.22 | 4.21% | 5.10 | 5.47 | 111561 | 5903.14 | 3.01% | 20.00 |
| 2026-01-29 | 5.22 | 5.22 | -1.30 | -19.94% | 5.22 | 5.60 | 249752 | 13400.36 | 6.74% | 0.00 |
| 2026-01-28 | 7.08 | 6.52 | -0.56 | -7.91% | 6.45 | 7.11 | 91553 | 6147.00 | 2.47% | 0.00 |
| 2026-01-27 | 7.10 | 7.08 | 0.03 | 0.43% | 6.94 | 7.16 | 46826 | 3294.56 | 1.26% | 0.00 |
| 2026-01-26 | 6.71 | 7.05 | 0.34 | 5.07% | 6.68 | 7.22 | 83672 | 5819.30 | 2.26% | 0.00 |
| 2026-01-23 | 6.52 | 6.71 | 0.16 | 2.44% | 6.51 | 6.74 | 61925 | 4115.71 | 1.67% | 0.00 |
| 2026-01-22 | 6.54 | 6.55 | 0.01 | 0.15% | 6.45 | 6.63 | 35668 | 2336.20 | 0.96% | 0.00 |
| 2026-01-21 | 6.40 | 6.54 | 0.09 | 1.40% | 6.40 | 6.58 | 39530 | 2568.73 | 1.07% | 0.00 |
| 2026-01-20 | 6.40 | 6.45 | 0.01 | 0.16% | 6.38 | 6.57 | 31973 | 2060.60 | 0.86% | 0.00 |
| 2026-01-19 | 6.26 | 6.44 | 0.19 | 3.04% | 6.14 | 6.46 | 36318 | 2303.71 | 0.98% | 0.00 |
| 2026-01-16 | 6.56 | 6.25 | -0.26 | -3.99% | 6.24 | 6.57 | 52106 | 3305.63 | 1.41% | 0.00 |
| 2026-01-15 | 6.52 | 6.51 | -0.01 | -0.15% | 6.41 | 6.58 | 29279 | 1902.55 | 0.79% | 0.00 |
| 2026-01-14 | 6.37 | 6.52 | 0.17 | 2.68% | 6.33 | 6.58 | 58184 | 3757.21 | 1.57% | 0.00 |
| 2026-01-13 | 6.74 | 6.35 | -0.32 | -4.80% | 6.33 | 6.74 | 68705 | 4436.45 | 1.85% | 0.00 |
| 2026-01-12 | 6.22 | 6.67 | 0.54 | 8.81% | 6.15 | 6.73 | 100840 | 6551.52 | 2.72% | 0.00 |
| 2026-01-09 | 6.08 | 6.13 | 0.08 | 1.32% | 6.00 | 6.24 | 53400 | 3267.59 | 1.44% | 0.00 |
| 2026-01-08 | 5.98 | 6.05 | 0.09 | 1.51% | 5.96 | 6.10 | 26049 | 1571.72 | 0.70% | 0.00 |
| 2026-01-07 | 6.07 | 5.96 | -0.11 | -1.81% | 5.91 | 6.15 | 60234 | 3622.44 | 1.63% | 0.00 |
| 2026-01-06 | 6.13 | 6.07 | -0.06 | -0.98% | 6.05 | 6.18 | 37634 | 2294.34 | 1.02% | 0.00 |
| 2026-01-05 | 6.13 | 6.13 | -0.01 | -0.16% | 6.04 | 6.21 | 40780 | 2503.54 | 1.10% | 0.00 |
| 2025-12-31 | 6.15 | 6.14 | 0.03 | 0.49% | 6.09 | 6.35 | 45528 | 2825.46 | 1.23% | 0.00 |
| 2025-12-30 | 6.20 | 6.11 | -0.02 | -0.33% | 6.09 | 6.20 | 18150 | 1112.59 | 0.49% | 0.00 |
| 2025-12-29 | 6.15 | 6.13 | 0.03 | 0.49% | 6.08 | 6.23 | 32351 | 1990.21 | 0.87% | 0.00 |
| 2025-12-26 | 6.37 | 6.10 | -0.25 | -3.94% | 5.96 | 6.40 | 63379 | 3922.72 | 1.71% | 0.00 |
| 2025-12-25 | 6.30 | 6.35 | 0.04 | 0.63% | 6.25 | 6.43 | 35811 | 2279.54 | 0.97% | 0.00 |
| 2025-12-24 | 6.22 | 6.31 | 0.04 | 0.64% | 6.22 | 6.35 | 32206 | 2029.03 | 0.87% | 0.00 |
| 2025-12-23 | 6.09 | 6.27 | 0.17 | 2.79% | 6.09 | 6.38 | 48291 | 3002.38 | 1.30% | 0.00 |
| 2025-12-22 | 6.19 | 6.10 | -0.08 | -1.29% | 6.07 | 6.24 | 38354 | 2357.58 | 1.04% | 0.00 |
| 2025-12-19 | 6.13 | 6.18 | 0.14 | 2.32% | 5.98 | 6.19 | 47730 | 2896.83 | 1.29% | 0.00 |
| 2025-12-18 | 5.75 | 6.04 | 0.24 | 4.14% | 5.71 | 6.13 | 63989 | 3853.95 | 1.73% | 0.00 |
| 2025-12-17 | 5.72 | 5.80 | 0.24 | 4.32% | 5.61 | 5.87 | 55236 | 3184.50 | 1.49% | 0.00 |
| 2025-12-16 | 5.87 | 5.56 | -0.25 | -4.30% | 5.51 | 5.87 | 85939 | 4827.15 | 2.32% | 0.00 |
| 2025-12-15 | 6.16 | 5.81 | -0.18 | -3.01% | 5.80 | 6.47 | 112208 | 6854.69 | 3.03% | 0.00 |
| 2025-12-12 | 6.02 | 5.99 | -0.03 | -0.50% | 5.84 | 6.05 | 60362 | 3596.56 | 1.63% | 0.00 |
| 2025-12-11 | 5.88 | 6.02 | 0.22 | 3.79% | 5.77 | 6.14 | 78717 | 4699.12 | 2.12% | 0.00 |
| 2025-12-10 | 5.90 | 5.80 | -0.16 | -2.68% | 5.75 | 6.10 | 102838 | 6029.62 | 2.78% | 0.00 |
| 2025-12-09 | 6.00 | 5.96 | 0.01 | 0.17% | 5.94 | 6.55 | 190163 | 11796.60 | 5.13% | 0.00 |
| 2025-12-08 | 5.42 | 5.95 | 0.45 | 8.18% | 5.42 | 5.96 | 142916 | 8318.83 | 3.86% | 0.00 |
| 2025-12-05 | 5.09 | 5.50 | 0.43 | 8.48% | 5.06 | 5.53 | 107979 | 5804.85 | 2.91% | 0.00 |
| 2025-12-04 | 5.07 | 5.07 | -0.05 | -0.98% | 5.04 | 5.17 | 25027 | 1279.55 | 0.68% | 0.00 |
| 2025-12-03 | 5.17 | 5.12 | -0.05 | -0.97% | 5.02 | 5.23 | 31735 | 1620.99 | 0.86% | 0.00 |
| 2025-12-02 | 5.14 | 5.17 | 0.01 | 0.19% | 5.11 | 5.18 | 22509 | 1159.15 | 0.61% | 0.00 |
| 2025-12-01 | 5.14 | 5.16 | 0.11 | 2.18% | 5.07 | 5.25 | 38244 | 1976.19 | 1.03% | 0.00 |
| 2025-11-28 | 4.98 | 5.05 | 0.08 | 1.61% | 4.98 | 5.08 | 15828 | 798.32 | 0.43% | 0.00 |
| 2025-11-27 | 4.93 | 4.97 | 0.01 | 0.20% | 4.91 | 5.01 | 15081 | 749.43 | 0.41% | 0.00 |
| 2025-11-26 | 5.11 | 4.96 | -0.09 | -1.78% | 4.91 | 5.11 | 20587 | 1027.20 | 0.56% | 0.00 |
| 2025-11-25 | 4.98 | 5.05 | 0.06 | 1.20% | 4.97 | 5.10 | 26822 | 1357.97 | 0.72% | 0.00 |
| 2025-11-24 | 4.91 | 4.99 | 0.09 | 1.84% | 4.78 | 5.01 | 28196 | 1385.36 | 0.76% | 0.00 |
上证大盘股票行情在线 K线走势图
*ST观典(688287)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
