ST旭电(000413)股票行情
ST旭电(000413)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 |
|---|
| 2024-08-14 | 0.37 | 0.37 | -0.02 | -5.13% | 0.37 | 0.37 | 418630 | 1548.93 | 0.83% |
| 2024-08-13 | 0.39 | 0.39 | -0.02 | -4.88% | 0.39 | 0.39 | 88870 | 346.59 | 0.18% |
| 2024-08-12 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 30889 | 126.64 | 0.06% |
| 2024-08-09 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 60101 | 258.43 | 0.12% |
| 2024-08-08 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 17998 | 80.99 | 0.04% |
| 2024-08-07 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 19851 | 93.30 | 0.04% |
| 2024-08-06 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 12420 | 60.86 | 0.02% |
| 2024-08-05 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 9806 | 50.99 | 0.02% |
| 2024-08-02 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 17899 | 98.44 | 0.04% |
| 2024-08-01 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 91651 | 531.58 | 0.18% |
| 2024-07-31 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 124916 | 761.99 | 0.25% |
| 2024-07-30 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 35236 | 225.51 | 0.07% |
| 2024-07-29 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 76100 | 509.87 | 0.15% |
| 2024-07-26 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 136423 | 954.96 | 0.27% |
| 2024-07-25 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 28358 | 209.85 | 0.06% |
| 2024-07-24 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 35937 | 280.31 | 0.07% |
| 2024-07-23 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 16438 | 134.79 | 0.03% |
| 2024-07-22 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 17468 | 150.22 | 0.03% |
| 2024-07-19 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.90 | 22942 | 206.48 | 0.05% |
| 2024-07-18 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.95 | 17391 | 165.21 | 0.03% |
| 2024-07-17 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.00 | 16785 | 167.85 | 0.03% |
| 2024-07-16 | 1.05 | 1.05 | -0.06 | -5.41% | 1.05 | 1.05 | 11734 | 123.21 | 0.02% |
| 2024-07-15 | 1.11 | 1.11 | -0.06 | -5.13% | 1.11 | 1.11 | 10985 | 121.93 | 0.02% |
| 2024-07-12 | 1.17 | 1.17 | -0.06 | -4.88% | 1.17 | 1.17 | 14777 | 172.89 | 0.03% |
| 2024-07-11 | 1.23 | 1.23 | -0.06 | -4.65% | 1.23 | 1.23 | 9832 | 120.93 | 0.02% |
| 2024-07-10 | 1.29 | 1.29 | -0.07 | -5.15% | 1.29 | 1.29 | 5888 | 75.96 | 0.01% |
| 2024-07-09 | 1.36 | 1.36 | -0.07 | -4.90% | 1.36 | 1.36 | 4158 | 56.55 | 0.01% |
| 2024-04-30 | 1.43 | 1.43 | -0.16 | -10.06% | 1.43 | 1.43 | 789894 | 11295.48 | 1.57% |
| 2024-04-29 | 1.53 | 1.59 | 0.06 | 3.92% | 1.52 | 1.59 | 563511 | 8855.55 | 1.12% |
| 2024-04-26 | 1.50 | 1.53 | 0.02 | 1.32% | 1.50 | 1.54 | 361817 | 5516.12 | 0.72% |
| 2024-04-25 | 1.48 | 1.51 | 0.02 | 1.34% | 1.47 | 1.53 | 404888 | 6119.36 | 0.81% |
| 2024-04-24 | 1.47 | 1.49 | 0.02 | 1.36% | 1.46 | 1.49 | 232520 | 3435.78 | 0.46% |
| 2024-04-23 | 1.48 | 1.47 | -0.01 | -0.68% | 1.46 | 1.49 | 283311 | 4173.53 | 0.56% |
| 2024-04-22 | 1.50 | 1.48 | -0.02 | -1.33% | 1.44 | 1.50 | 353876 | 5212.85 | 0.70% |
| 2024-04-19 | 1.50 | 1.50 | -0.01 | -0.66% | 1.49 | 1.52 | 327795 | 4918.66 | 0.65% |
| 2024-04-18 | 1.54 | 1.51 | -0.03 | -1.95% | 1.51 | 1.55 | 404199 | 6180.33 | 0.80% |
| 2024-04-17 | 1.49 | 1.54 | 0.05 | 3.36% | 1.49 | 1.55 | 528529 | 8078.76 | 1.05% |
| 2024-04-16 | 1.54 | 1.49 | -0.07 | -4.49% | 1.48 | 1.56 | 655017 | 9856.51 | 1.30% |
| 2024-04-15 | 1.63 | 1.56 | -0.08 | -4.88% | 1.48 | 1.64 | 977640 | 15159.58 | 1.94% |
| 2024-04-12 | 1.67 | 1.64 | -0.02 | -1.20% | 1.64 | 1.68 | 317526 | 5247.05 | 0.63% |
| 2024-04-11 | 1.65 | 1.66 | -0.01 | -0.60% | 1.64 | 1.69 | 358832 | 6017.50 | 0.71% |
| 2024-04-10 | 1.69 | 1.67 | -0.02 | -1.18% | 1.64 | 1.70 | 413554 | 6872.23 | 0.82% |
| 2024-04-09 | 1.69 | 1.69 | -0.01 | -0.59% | 1.68 | 1.71 | 306833 | 5192.01 | 0.61% |
| 2024-04-08 | 1.72 | 1.70 | -0.04 | -2.30% | 1.69 | 1.73 | 426864 | 7296.72 | 0.85% |
| 2024-04-03 | 1.74 | 1.74 | -0.01 | -0.57% | 1.71 | 1.75 | 356015 | 6165.27 | 0.71% |
| 2024-04-02 | 1.77 | 1.75 | -0.02 | -1.13% | 1.73 | 1.77 | 440391 | 7677.08 | 0.88% |
| 2024-04-01 | 1.71 | 1.77 | 0.07 | 4.12% | 1.71 | 1.77 | 552189 | 9671.33 | 1.10% |
| 2024-03-29 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.73 | 315953 | 5393.06 | 0.63% |
| 2024-03-28 | 1.65 | 1.71 | 0.06 | 3.64% | 1.64 | 1.73 | 523275 | 8869.09 | 1.04% |
| 2024-03-27 | 1.70 | 1.65 | -0.05 | -2.94% | 1.64 | 1.71 | 494763 | 8274.56 | 0.98% |
| 2024-03-26 | 1.72 | 1.70 | -0.02 | -1.16% | 1.67 | 1.74 | 556735 | 9482.40 | 1.11% |
| 2024-03-25 | 1.76 | 1.72 | -0.05 | -2.82% | 1.72 | 1.78 | 592281 | 10384.45 | 1.18% |
| 2024-03-22 | 1.80 | 1.77 | -0.03 | -1.67% | 1.76 | 1.81 | 517550 | 9204.29 | 1.03% |
| 2024-03-21 | 1.82 | 1.80 | -0.02 | -1.10% | 1.80 | 1.83 | 494279 | 8959.66 | 0.98% |
| 2024-03-20 | 1.80 | 1.82 | 0.01 | 0.55% | 1.80 | 1.82 | 399582 | 7233.84 | 0.79% |
| 2024-03-19 | 1.82 | 1.81 | -0.01 | -0.55% | 1.80 | 1.83 | 500199 | 9082.69 | 0.99% |
| 2024-03-18 | 1.83 | 1.82 | 0.00 | 0.00% | 1.80 | 1.85 | 525779 | 9597.40 | 1.05% |
| 2024-03-15 | 1.76 | 1.82 | 0.05 | 2.82% | 1.75 | 1.82 | 700767 | 12546.65 | 1.39% |
| 2024-03-14 | 1.79 | 1.77 | -0.02 | -1.12% | 1.76 | 1.81 | 505053 | 8993.50 | 1.00% |
| 2024-03-13 | 1.81 | 1.79 | -0.01 | -0.56% | 1.78 | 1.81 | 431442 | 7754.20 | 0.86% |
| 2024-03-12 | 1.80 | 1.80 | 0.00 | 0.00% | 1.78 | 1.83 | 512913 | 9250.93 | 1.02% |
| 2024-03-11 | 1.78 | 1.80 | 0.03 | 1.69% | 1.76 | 1.81 | 601253 | 10746.58 | 1.20% |
| 2024-03-08 | 1.76 | 1.77 | 0.01 | 0.57% | 1.75 | 1.78 | 378101 | 6674.22 | 0.75% |
| 2024-03-07 | 1.78 | 1.76 | -0.02 | -1.12% | 1.76 | 1.80 | 506256 | 9002.96 | 1.01% |
| 2024-03-06 | 1.78 | 1.78 | 0.00 | 0.00% | 1.75 | 1.80 | 450387 | 7993.85 | 0.90% |
| 2024-03-05 | 1.79 | 1.78 | -0.03 | -1.66% | 1.76 | 1.81 | 625161 | 11143.35 | 1.24% |
| 2024-03-04 | 1.85 | 1.81 | -0.04 | -2.16% | 1.79 | 1.87 | 621337 | 11275.67 | 1.24% |
| 2024-03-01 | 1.80 | 1.85 | 0.05 | 2.78% | 1.79 | 1.85 | 759514 | 13875.62 | 1.51% |
| 2024-02-29 | 1.72 | 1.80 | 0.06 | 3.45% | 1.71 | 1.81 | 768972 | 13692.90 | 1.53% |
| 2024-02-28 | 1.86 | 1.74 | -0.11 | -5.95% | 1.73 | 1.89 | 1135890 | 20718.65 | 2.26% |
| 2024-02-27 | 1.80 | 1.85 | 0.05 | 2.78% | 1.79 | 1.85 | 687579 | 12529.94 | 1.37% |
| 2024-02-26 | 1.75 | 1.80 | 0.05 | 2.86% | 1.75 | 1.83 | 909084 | 16279.78 | 1.81% |
| 2024-02-23 | 1.72 | 1.75 | 0.03 | 1.74% | 1.71 | 1.75 | 655784 | 11349.10 | 1.30% |
| 2024-02-22 | 1.70 | 1.72 | 0.01 | 0.58% | 1.69 | 1.73 | 479880 | 8203.70 | 0.95% |
| 2024-02-21 | 1.68 | 1.71 | 0.03 | 1.79% | 1.66 | 1.74 | 645915 | 11084.67 | 1.28% |
| 2024-02-20 | 1.68 | 1.68 | 0.00 | 0.00% | 1.64 | 1.69 | 520420 | 8727.90 | 1.03% |
| 2024-02-19 | 1.64 | 1.68 | 0.07 | 4.35% | 1.63 | 1.69 | 658384 | 10963.88 | 1.31% |
| 2024-02-08 | 1.54 | 1.61 | 0.08 | 5.23% | 1.53 | 1.61 | 690886 | 10906.46 | 1.37% |
| 2024-02-07 | 1.55 | 1.53 | 0.00 | 0.00% | 1.51 | 1.59 | 763556 | 11858.57 | 1.52% |
| 2024-02-06 | 1.45 | 1.53 | 0.07 | 4.79% | 1.40 | 1.58 | 785223 | 11693.96 | 1.56% |
深证大盘股票行情在线 K线走势图
ST旭电(000413)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
