ST中迪(000609)股票行情 ST中迪股票行情 000609股票行情_爱股网
ST中迪(000609)股票行情
ST中迪(000609)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 |
|---|
| 2025-10-27 | 5.96 | 5.96 | 0.28 | 4.93% | 5.96 | 5.96 | 5680 | 338.54 | 0.20% |
| 2025-10-24 | 5.68 | 5.68 | 0.27 | 4.99% | 5.68 | 5.68 | 8966 | 509.27 | 0.31% |
| 2025-10-23 | 5.41 | 5.41 | 0.26 | 5.05% | 5.41 | 5.41 | 5110 | 276.45 | 0.18% |
| 2025-10-22 | 5.15 | 5.15 | 0.25 | 5.10% | 5.15 | 5.15 | 6805 | 350.46 | 0.23% |
| 2025-10-21 | 4.90 | 4.90 | 0.23 | 4.93% | 4.90 | 4.90 | 3806 | 186.49 | 0.13% |
| 2025-10-20 | 4.67 | 4.67 | 0.22 | 4.94% | 4.67 | 4.67 | 5686 | 265.55 | 0.20% |
| 2025-10-17 | 4.15 | 4.45 | 0.21 | 4.95% | 4.12 | 4.45 | 84644 | 3638.61 | 2.91% |
| 2025-10-16 | 4.15 | 4.24 | 0.01 | 0.24% | 4.13 | 4.28 | 92838 | 3898.34 | 3.19% |
| 2025-10-15 | 4.26 | 4.23 | -0.06 | -1.40% | 4.13 | 4.29 | 108141 | 4543.20 | 3.72% |
| 2025-10-14 | 4.32 | 4.29 | -0.01 | -0.23% | 4.26 | 4.37 | 83353 | 3585.50 | 2.86% |
| 2025-10-13 | 4.19 | 4.30 | -0.01 | -0.23% | 4.12 | 4.33 | 83590 | 3544.96 | 2.87% |
| 2025-10-10 | 4.35 | 4.31 | -0.12 | -2.71% | 4.21 | 4.37 | 131594 | 5640.69 | 4.52% |
| 2025-10-09 | 4.40 | 4.43 | 0.12 | 2.78% | 4.36 | 4.53 | 131347 | 5840.38 | 4.51% |
| 2025-09-30 | 4.24 | 4.31 | 0.08 | 1.89% | 4.15 | 4.34 | 91504 | 3898.21 | 3.14% |
| 2025-09-29 | 4.20 | 4.23 | -0.01 | -0.24% | 4.15 | 4.26 | 82085 | 3452.31 | 2.82% |
| 2025-09-26 | 4.13 | 4.24 | 0.08 | 1.92% | 4.05 | 4.24 | 123225 | 5097.76 | 4.23% |
| 2025-09-25 | 3.96 | 4.16 | 0.05 | 1.22% | 3.94 | 4.17 | 265720 | 10756.39 | 9.13% |
| 2025-09-24 | 4.11 | 4.11 | -0.22 | -5.08% | 4.11 | 4.17 | 56541 | 2325.95 | 1.94% |
| 2025-09-23 | 4.55 | 4.33 | -0.23 | -5.04% | 4.33 | 4.55 | 94240 | 4106.57 | 3.24% |
| 2025-09-22 | 4.46 | 4.56 | 0.17 | 3.87% | 4.41 | 4.57 | 147524 | 6669.43 | 5.07% |
| 2025-09-19 | 4.32 | 4.39 | 0.01 | 0.23% | 4.24 | 4.52 | 110426 | 4875.18 | 3.79% |
| 2025-09-18 | 4.55 | 4.38 | -0.15 | -3.31% | 4.38 | 4.57 | 127380 | 5678.84 | 4.38% |
| 2025-09-17 | 4.58 | 4.53 | -0.04 | -0.88% | 4.47 | 4.67 | 126127 | 5763.18 | 4.33% |
| 2025-09-16 | 4.76 | 4.57 | -0.24 | -4.99% | 4.57 | 4.76 | 159798 | 7371.46 | 5.49% |
| 2025-09-15 | 4.85 | 4.81 | -0.07 | -1.43% | 4.77 | 4.93 | 117236 | 5680.81 | 4.03% |
| 2025-09-12 | 4.73 | 4.88 | 0.15 | 3.17% | 4.64 | 4.94 | 125453 | 6011.66 | 4.31% |
| 2025-09-11 | 4.81 | 4.73 | -0.09 | -1.87% | 4.65 | 4.85 | 169932 | 8026.63 | 5.84% |
| 2025-09-10 | 4.59 | 4.82 | 0.21 | 4.56% | 4.54 | 4.84 | 214334 | 10016.49 | 7.36% |
| 2025-09-09 | 4.50 | 4.61 | 0.17 | 3.83% | 4.41 | 4.66 | 234754 | 10807.96 | 8.07% |
| 2025-09-08 | 4.44 | 4.44 | -0.03 | -0.67% | 4.35 | 4.53 | 151051 | 6706.35 | 5.19% |
| 2025-09-05 | 4.26 | 4.47 | 0.21 | 4.93% | 4.24 | 4.47 | 146848 | 6408.01 | 5.05% |
| 2025-09-04 | 4.39 | 4.26 | -0.17 | -3.84% | 4.21 | 4.44 | 184300 | 7897.83 | 6.33% |
| 2025-09-03 | 4.62 | 4.43 | -0.07 | -1.56% | 4.36 | 4.69 | 237792 | 10748.14 | 8.17% |
| 2025-09-02 | 4.28 | 4.50 | 0.21 | 4.90% | 4.20 | 4.50 | 194969 | 8437.18 | 6.70% |
| 2025-09-01 | 4.25 | 4.29 | 0.09 | 2.14% | 4.22 | 4.41 | 247478 | 10678.87 | 8.50% |
| 2025-08-29 | 4.12 | 4.20 | 0.11 | 2.69% | 3.99 | 4.20 | 270457 | 11081.74 | 9.29% |
| 2025-08-28 | 4.41 | 4.09 | -0.22 | -5.10% | 4.09 | 4.48 | 340010 | 14339.45 | 11.68% |
| 2025-08-27 | 4.27 | 4.31 | 0.10 | 2.38% | 4.21 | 4.42 | 280823 | 12266.76 | 9.65% |
| 2025-08-26 | 4.08 | 4.21 | 0.20 | 4.99% | 4.05 | 4.21 | 296395 | 12300.52 | 10.18% |
| 2025-08-25 | 4.01 | 4.01 | 0.19 | 4.97% | 4.01 | 4.01 | 15265 | 612.11 | 0.52% |
| 2025-08-22 | 3.82 | 3.82 | 0.18 | 4.95% | 3.82 | 3.82 | 7501 | 286.53 | 0.26% |
| 2025-08-21 | 3.64 | 3.64 | 0.17 | 4.90% | 3.64 | 3.64 | 25314 | 921.43 | 0.87% |
| 2025-08-20 | 3.31 | 3.47 | 0.17 | 5.15% | 3.31 | 3.47 | 97531 | 3335.89 | 3.35% |
| 2025-08-19 | 3.29 | 3.30 | 0.01 | 0.30% | 3.24 | 3.32 | 91476 | 2991.95 | 3.14% |
| 2025-08-18 | 3.26 | 3.29 | 0.03 | 0.92% | 3.24 | 3.36 | 111841 | 3689.01 | 3.84% |
| 2025-08-15 | 3.12 | 3.26 | 0.16 | 5.16% | 3.11 | 3.26 | 121039 | 3889.67 | 4.16% |
| 2025-08-14 | 3.17 | 3.10 | -0.08 | -2.52% | 3.10 | 3.19 | 75440 | 2368.07 | 2.59% |
| 2025-08-13 | 3.20 | 3.18 | -0.01 | -0.31% | 3.16 | 3.22 | 45646 | 1454.60 | 1.57% |
| 2025-08-12 | 3.18 | 3.19 | 0.00 | 0.00% | 3.17 | 3.23 | 58637 | 1874.49 | 2.01% |
| 2025-08-11 | 3.26 | 3.19 | -0.07 | -2.15% | 3.18 | 3.26 | 97525 | 3133.38 | 3.35% |
| 2025-08-08 | 3.29 | 3.26 | -0.02 | -0.61% | 3.22 | 3.29 | 85849 | 2788.41 | 2.95% |
| 2025-08-07 | 3.27 | 3.28 | 0.00 | 0.00% | 3.26 | 3.34 | 67109 | 2210.30 | 2.31% |
| 2025-08-06 | 3.25 | 3.28 | 0.04 | 1.23% | 3.24 | 3.31 | 73256 | 2396.48 | 2.52% |
| 2025-08-05 | 3.34 | 3.24 | -0.09 | -2.70% | 3.21 | 3.35 | 102722 | 3352.05 | 3.53% |
| 2025-08-04 | 3.26 | 3.33 | 0.07 | 2.15% | 3.23 | 3.38 | 71574 | 2372.70 | 2.46% |
| 2025-08-01 | 3.17 | 3.26 | 0.08 | 2.52% | 3.15 | 3.26 | 61195 | 1965.00 | 2.10% |
| 2025-07-31 | 3.15 | 3.18 | 0.03 | 0.95% | 3.13 | 3.24 | 96563 | 3073.42 | 3.32% |
| 2025-07-30 | 3.16 | 3.15 | 0.01 | 0.32% | 3.12 | 3.16 | 41361 | 1296.74 | 1.42% |
| 2025-07-29 | 3.15 | 3.14 | -0.01 | -0.32% | 3.13 | 3.17 | 53929 | 1694.51 | 1.85% |
| 2025-07-28 | 3.16 | 3.15 | -0.02 | -0.63% | 3.12 | 3.17 | 47524 | 1493.72 | 1.63% |
| 2025-07-25 | 3.16 | 3.17 | 0.01 | 0.32% | 3.15 | 3.19 | 35602 | 1125.21 | 1.22% |
| 2025-07-24 | 3.11 | 3.16 | 0.05 | 1.61% | 3.11 | 3.18 | 50496 | 1592.32 | 1.73% |
| 2025-07-23 | 3.16 | 3.11 | -0.05 | -1.58% | 3.10 | 3.17 | 56112 | 1754.36 | 1.93% |
| 2025-07-22 | 3.18 | 3.16 | -0.02 | -0.63% | 3.13 | 3.21 | 74710 | 2364.73 | 2.57% |
| 2025-07-21 | 3.20 | 3.18 | -0.04 | -1.24% | 3.17 | 3.26 | 101864 | 3261.57 | 3.50% |
| 2025-07-18 | 3.33 | 3.22 | -0.08 | -2.42% | 3.22 | 3.41 | 97099 | 3195.15 | 3.34% |
| 2025-07-17 | 3.25 | 3.30 | 0.06 | 1.85% | 3.23 | 3.36 | 154971 | 5097.86 | 5.32% |
| 2025-07-16 | 3.10 | 3.24 | 0.15 | 4.85% | 3.09 | 3.24 | 118690 | 3792.55 | 4.08% |
| 2025-07-15 | 3.10 | 3.09 | -0.01 | -0.32% | 3.00 | 3.12 | 136544 | 4164.97 | 4.69% |
| 2025-07-14 | 3.08 | 3.10 | 0.02 | 0.65% | 3.08 | 3.14 | 82499 | 2559.35 | 2.83% |
| 2025-07-11 | 3.15 | 3.08 | -0.06 | -1.91% | 3.07 | 3.15 | 91543 | 2838.93 | 3.15% |
| 2025-07-10 | 3.15 | 3.14 | 0.01 | 0.32% | 3.13 | 3.18 | 74460 | 2345.02 | 2.56% |
| 2025-07-09 | 3.13 | 3.13 | 0.01 | 0.32% | 3.10 | 3.23 | 114990 | 3628.29 | 3.95% |
| 2025-07-08 | 3.11 | 3.12 | 0.00 | 0.00% | 3.06 | 3.15 | 128107 | 3982.77 | 4.40% |
| 2025-07-07 | 3.12 | 3.12 | -0.01 | -0.32% | 3.10 | 3.16 | 80610 | 2519.31 | 2.77% |
| 2025-07-04 | 3.22 | 3.13 | -0.11 | -3.40% | 3.10 | 3.25 | 140928 | 4474.98 | 4.84% |
| 2025-07-03 | 3.28 | 3.24 | -0.04 | -1.22% | 3.23 | 3.30 | 96177 | 3135.20 | 3.30% |
| 2025-07-02 | 3.35 | 3.28 | -0.07 | -2.09% | 3.23 | 3.35 | 120005 | 3917.57 | 4.12% |
| 2025-07-01 | 3.33 | 3.35 | 0.00 | 0.00% | 3.33 | 3.42 | 81272 | 2737.31 | 2.79% |
| 2025-06-30 | 3.28 | 3.35 | 0.08 | 2.45% | 3.26 | 3.42 | 119229 | 4004.89 | 4.10% |
深证大盘股票行情在线 K线走势图
ST中迪(000609)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
