ST阳光城(000671)股票行情
ST阳光城(000671)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 |
|---|
| 2023-06-09 | 0.37 | 0.37 | -0.02 | -5.13% | 0.37 | 0.37 | 979893 | 3625.60 | 2.41% |
| 2023-06-08 | 0.39 | 0.39 | -0.02 | -4.88% | 0.39 | 0.39 | 52956 | 206.53 | 0.13% |
| 2023-06-07 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 35324 | 144.83 | 0.09% |
| 2023-06-06 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 20462 | 87.99 | 0.05% |
| 2023-06-05 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 27507 | 123.78 | 0.07% |
| 2023-06-02 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 32278 | 151.71 | 0.08% |
| 2023-06-01 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 25374 | 124.33 | 0.06% |
| 2023-05-31 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 17636 | 91.71 | 0.04% |
| 2023-05-30 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 19877 | 109.32 | 0.05% |
| 2023-05-29 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 39762 | 230.62 | 0.10% |
| 2023-05-26 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 36338 | 221.66 | 0.09% |
| 2023-05-25 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 37595 | 240.61 | 0.09% |
| 2023-05-24 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 31367 | 210.16 | 0.08% |
| 2023-05-23 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 36177 | 253.24 | 0.09% |
| 2023-05-22 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 31415 | 232.47 | 0.08% |
| 2023-05-19 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 57864 | 451.34 | 0.14% |
| 2023-05-18 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 44937 | 368.48 | 0.11% |
| 2023-05-17 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.86 | 30782 | 264.73 | 0.08% |
| 2023-05-16 | 0.91 | 0.91 | -0.05 | -5.21% | 0.91 | 0.91 | 38731 | 352.45 | 0.10% |
| 2023-05-15 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 36269 | 348.18 | 0.09% |
| 2023-05-12 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.01 | 108056 | 1091.37 | 0.27% |
| 2023-05-11 | 1.06 | 1.06 | -0.06 | -5.36% | 1.06 | 1.06 | 48832 | 517.62 | 0.12% |
| 2023-05-10 | 1.12 | 1.12 | -0.06 | -5.08% | 1.12 | 1.12 | 26605 | 297.98 | 0.07% |
| 2023-05-09 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 39046 | 460.74 | 0.10% |
| 2023-05-08 | 1.24 | 1.24 | -0.07 | -5.34% | 1.24 | 1.24 | 23797 | 295.08 | 0.06% |
| 2023-05-05 | 1.31 | 1.31 | -0.07 | -5.07% | 1.31 | 1.31 | 41935 | 549.35 | 0.10% |
| 2023-04-28 | 1.36 | 1.38 | 0.01 | 0.73% | 1.35 | 1.40 | 629356 | 8665.97 | 1.55% |
| 2023-04-27 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.40 | 548859 | 7568.02 | 1.35% |
| 2023-04-26 | 1.37 | 1.38 | -0.01 | -0.72% | 1.35 | 1.41 | 621958 | 8610.45 | 1.53% |
| 2023-04-25 | 1.41 | 1.39 | -0.02 | -1.42% | 1.36 | 1.43 | 719102 | 10031.02 | 1.77% |
| 2023-04-24 | 1.43 | 1.41 | -0.04 | -2.76% | 1.37 | 1.46 | 1004044 | 14143.95 | 2.48% |
| 2023-04-21 | 1.51 | 1.45 | -0.06 | -3.97% | 1.44 | 1.52 | 653718 | 9667.70 | 1.61% |
| 2023-04-20 | 1.55 | 1.51 | -0.05 | -3.21% | 1.47 | 1.56 | 1015555 | 15257.17 | 2.50% |
| 2023-04-19 | 1.60 | 1.56 | -0.04 | -2.50% | 1.55 | 1.60 | 701104 | 10954.89 | 1.73% |
| 2023-04-18 | 1.62 | 1.60 | -0.01 | -0.62% | 1.60 | 1.62 | 327261 | 5252.57 | 0.81% |
| 2023-04-17 | 1.61 | 1.61 | 0.00 | 0.00% | 1.60 | 1.62 | 336774 | 5420.05 | 0.83% |
| 2023-04-14 | 1.64 | 1.61 | -0.02 | -1.23% | 1.61 | 1.64 | 491877 | 7978.65 | 1.21% |
| 2023-04-13 | 1.64 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 711041 | 11654.33 | 1.75% |
| 2023-04-12 | 1.66 | 1.65 | 0.00 | 0.00% | 1.64 | 1.71 | 639812 | 10635.65 | 1.58% |
| 2023-04-11 | 1.65 | 1.65 | 0.01 | 0.61% | 1.62 | 1.66 | 466936 | 7685.93 | 1.15% |
| 2023-04-10 | 1.69 | 1.64 | -0.06 | -3.53% | 1.64 | 1.69 | 701757 | 11622.67 | 1.73% |
| 2023-04-07 | 1.60 | 1.70 | 0.10 | 6.25% | 1.59 | 1.76 | 1257221 | 21374.13 | 3.10% |
| 2023-04-06 | 1.63 | 1.60 | -0.03 | -1.84% | 1.59 | 1.64 | 514884 | 8288.57 | 1.27% |
| 2023-04-04 | 1.66 | 1.63 | -0.03 | -1.81% | 1.63 | 1.67 | 349111 | 5744.28 | 0.86% |
| 2023-04-03 | 1.64 | 1.66 | 0.02 | 1.22% | 1.63 | 1.67 | 373518 | 6191.75 | 0.92% |
| 2023-03-31 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.65 | 300361 | 4924.10 | 0.74% |
| 2023-03-30 | 1.65 | 1.64 | -0.01 | -0.61% | 1.62 | 1.66 | 377152 | 6171.15 | 0.93% |
| 2023-03-29 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 440918 | 7299.79 | 1.09% |
| 2023-03-28 | 1.69 | 1.66 | -0.03 | -1.78% | 1.66 | 1.70 | 349840 | 5851.00 | 0.86% |
| 2023-03-27 | 1.72 | 1.69 | -0.04 | -2.31% | 1.68 | 1.73 | 497578 | 8444.42 | 1.23% |
| 2023-03-24 | 1.71 | 1.73 | 0.02 | 1.17% | 1.69 | 1.74 | 846517 | 14520.78 | 2.09% |
| 2023-03-23 | 1.71 | 1.71 | 0.00 | 0.00% | 1.69 | 1.71 | 268841 | 4566.88 | 0.66% |
| 2023-03-22 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.72 | 243260 | 4170.07 | 0.60% |
| 2023-03-21 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.71 | 306943 | 5213.64 | 0.76% |
| 2023-03-20 | 1.71 | 1.70 | -0.01 | -0.58% | 1.70 | 1.73 | 329069 | 5632.77 | 0.81% |
| 2023-03-17 | 1.73 | 1.71 | 0.00 | 0.00% | 1.71 | 1.73 | 352058 | 6052.29 | 0.87% |
| 2023-03-16 | 1.74 | 1.71 | -0.04 | -2.29% | 1.71 | 1.74 | 283803 | 4898.98 | 0.70% |
| 2023-03-15 | 1.72 | 1.75 | 0.03 | 1.74% | 1.72 | 1.75 | 304207 | 5294.08 | 0.75% |
| 2023-03-14 | 1.74 | 1.72 | -0.02 | -1.15% | 1.69 | 1.75 | 527625 | 9059.63 | 1.30% |
| 2023-03-13 | 1.77 | 1.74 | -0.04 | -2.25% | 1.73 | 1.78 | 502311 | 8792.14 | 1.24% |
| 2023-03-10 | 1.82 | 1.78 | -0.05 | -2.73% | 1.78 | 1.83 | 556486 | 9972.25 | 1.37% |
| 2023-03-09 | 1.84 | 1.83 | 0.00 | 0.00% | 1.82 | 1.84 | 281872 | 5153.86 | 0.70% |
| 2023-03-08 | 1.83 | 1.83 | 0.00 | 0.00% | 1.82 | 1.84 | 263007 | 4810.24 | 0.65% |
| 2023-03-07 | 1.85 | 1.83 | -0.02 | -1.08% | 1.82 | 1.86 | 474087 | 8709.48 | 1.17% |
| 2023-03-06 | 1.86 | 1.85 | -0.01 | -0.54% | 1.84 | 1.87 | 346383 | 6404.89 | 0.85% |
| 2023-03-03 | 1.85 | 1.86 | 0.01 | 0.54% | 1.84 | 1.87 | 365269 | 6786.27 | 0.90% |
| 2023-03-02 | 1.86 | 1.85 | -0.01 | -0.54% | 1.84 | 1.87 | 433782 | 8051.47 | 1.07% |
| 2023-03-01 | 1.86 | 1.86 | 0.00 | 0.00% | 1.85 | 1.87 | 364571 | 6782.44 | 0.90% |
| 2023-02-28 | 1.84 | 1.86 | 0.03 | 1.64% | 1.83 | 1.87 | 523559 | 9686.25 | 1.29% |
| 2023-02-27 | 1.86 | 1.83 | -0.03 | -1.61% | 1.83 | 1.86 | 387092 | 7143.78 | 0.95% |
| 2023-02-24 | 1.86 | 1.86 | 0.00 | 0.00% | 1.84 | 1.87 | 348033 | 6435.89 | 0.86% |
| 2023-02-23 | 1.87 | 1.86 | -0.01 | -0.53% | 1.86 | 1.88 | 396010 | 7393.41 | 0.98% |
| 2023-02-22 | 1.86 | 1.87 | -0.01 | -0.53% | 1.85 | 1.87 | 329215 | 6122.84 | 0.81% |
| 2023-02-21 | 1.87 | 1.88 | 0.03 | 1.62% | 1.86 | 1.90 | 641012 | 12041.20 | 1.58% |
| 2023-02-20 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.86 | 477236 | 8805.16 | 1.18% |
| 2023-02-17 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.86 | 466244 | 8605.02 | 1.15% |
| 2023-02-16 | 1.88 | 1.85 | -0.03 | -1.60% | 1.84 | 1.90 | 846610 | 15870.83 | 2.09% |
| 2023-02-15 | 1.89 | 1.88 | -0.02 | -1.05% | 1.87 | 1.90 | 462523 | 8701.94 | 1.14% |
| 2023-02-14 | 1.91 | 1.90 | -0.01 | -0.52% | 1.89 | 1.93 | 581413 | 11089.40 | 1.43% |
| 2023-02-13 | 1.91 | 1.91 | 0.01 | 0.53% | 1.88 | 1.91 | 500548 | 9481.58 | 1.23% |
深证大盘股票行情在线 K线走势图
