ST炼石(000697)股票行情
ST炼石(000697)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 | 9.28 | 9.48 | 0.31 | 3.38% | 9.12 | 9.48 | 68204 | 6350.91 | 1.04% |
| 2026-03-24 | 9.27 | 9.17 | -0.09 | -0.97% | 8.91 | 9.36 | 141161 | 12764.71 | 2.16% |
| 2026-03-23 | 9.58 | 9.26 | -0.49 | -5.03% | 9.26 | 9.58 | 107217 | 9969.80 | 1.64% |
| 2026-03-20 | 10.05 | 9.75 | 0.00 | 0.00% | 9.72 | 10.23 | 163553 | 16301.22 | 2.50% |
| 2026-03-19 | 10.13 | 9.75 | -0.38 | -3.75% | 9.67 | 10.22 | 143402 | 14174.15 | 2.20% |
| 2026-03-18 | 10.22 | 10.13 | -0.09 | -0.88% | 9.93 | 10.35 | 125637 | 12669.79 | 1.92% |
| 2026-03-17 | 10.60 | 10.22 | -0.24 | -2.29% | 10.11 | 10.60 | 91211 | 9388.88 | 1.40% |
| 2026-03-16 | 10.92 | 10.46 | -0.34 | -3.15% | 10.40 | 11.02 | 150580 | 15955.43 | 2.31% |
| 2026-03-13 | 11.11 | 10.80 | -0.04 | -0.37% | 10.74 | 11.22 | 239498 | 26257.69 | 3.67% |
| 2026-03-12 | 10.36 | 10.84 | 0.52 | 5.04% | 10.35 | 10.84 | 92144 | 9920.20 | 1.41% |
| 2026-03-11 | 10.24 | 10.32 | 0.08 | 0.78% | 10.17 | 10.44 | 99291 | 10232.51 | 1.52% |
| 2026-03-10 | 10.21 | 10.24 | 0.02 | 0.20% | 10.17 | 10.52 | 104082 | 10717.36 | 1.59% |
| 2026-03-09 | 10.08 | 10.22 | 0.02 | 0.20% | 10.01 | 10.40 | 126336 | 12924.76 | 1.93% |
| 2026-03-06 | 10.34 | 10.20 | -0.09 | -0.87% | 10.18 | 10.59 | 135258 | 14026.81 | 2.07% |
| 2026-03-05 | 10.32 | 10.29 | 0.06 | 0.59% | 10.08 | 10.48 | 209722 | 21475.00 | 3.21% |
| 2026-03-04 | 9.68 | 10.23 | 0.49 | 5.03% | 9.65 | 10.23 | 265334 | 26774.88 | 4.06% |
| 2026-03-03 | 10.15 | 9.74 | -0.31 | -3.08% | 9.66 | 10.51 | 411576 | 41770.04 | 6.30% |
| 2026-03-02 | 9.88 | 10.05 | 0.48 | 5.02% | 9.75 | 10.05 | 166805 | 16576.04 | 2.55% |
| 2026-02-27 | 9.15 | 9.57 | 0.46 | 5.05% | 9.04 | 9.57 | 201263 | 19061.15 | 3.08% |
| 2026-02-26 | 9.16 | 9.11 | -0.01 | -0.11% | 9.07 | 9.22 | 78443 | 7158.20 | 1.20% |
| 2026-02-25 | 8.89 | 9.12 | 0.23 | 2.59% | 8.85 | 9.13 | 106867 | 9657.90 | 1.64% |
| 2026-02-24 | 8.84 | 8.89 | 0.06 | 0.68% | 8.80 | 8.97 | 74591 | 6621.61 | 1.14% |
| 2026-02-13 | 8.78 | 8.83 | 0.04 | 0.46% | 8.78 | 8.92 | 52447 | 4638.04 | 0.80% |
| 2026-02-12 | 8.78 | 8.79 | -0.01 | -0.11% | 8.73 | 8.88 | 49379 | 4342.32 | 0.76% |
| 2026-02-11 | 8.85 | 8.80 | 0.01 | 0.11% | 8.76 | 8.85 | 33276 | 2927.27 | 0.51% |
| 2026-02-10 | 8.70 | 8.79 | 0.09 | 1.03% | 8.68 | 8.85 | 60827 | 5334.58 | 0.93% |
| 2026-02-09 | 8.73 | 8.70 | 0.00 | 0.00% | 8.69 | 8.80 | 47094 | 4113.24 | 0.72% |
| 2026-02-06 | 8.70 | 8.70 | -0.09 | -1.02% | 8.56 | 8.74 | 64697 | 5598.27 | 0.99% |
| 2026-02-05 | 8.82 | 8.79 | -0.05 | -0.57% | 8.77 | 8.90 | 39991 | 3533.41 | 0.61% |
| 2026-02-04 | 8.76 | 8.84 | 0.06 | 0.68% | 8.73 | 8.88 | 48526 | 4272.81 | 0.74% |
| 2026-02-03 | 8.76 | 8.78 | 0.07 | 0.80% | 8.69 | 8.80 | 43457 | 3798.83 | 0.67% |
| 2026-02-02 | 8.72 | 8.71 | -0.16 | -1.80% | 8.69 | 8.91 | 80034 | 7026.43 | 1.23% |
| 2026-01-30 | 8.86 | 8.87 | -0.01 | -0.11% | 8.71 | 8.95 | 67554 | 5948.14 | 1.03% |
| 2026-01-29 | 9.11 | 8.88 | -0.22 | -2.42% | 8.86 | 9.15 | 89819 | 8042.17 | 1.38% |
| 2026-01-28 | 9.19 | 9.10 | 0.00 | 0.00% | 8.95 | 9.31 | 94329 | 8578.89 | 1.44% |
| 2026-01-27 | 8.94 | 9.10 | 0.22 | 2.48% | 8.92 | 9.32 | 148078 | 13546.96 | 2.27% |
| 2026-01-26 | 8.85 | 8.88 | 0.03 | 0.34% | 8.81 | 8.98 | 95994 | 8549.91 | 1.47% |
| 2026-01-23 | 8.79 | 8.85 | 0.08 | 0.91% | 8.74 | 8.88 | 72998 | 6429.51 | 1.12% |
| 2026-01-22 | 8.64 | 8.77 | 0.12 | 1.39% | 8.63 | 8.80 | 76421 | 6681.73 | 1.17% |
| 2026-01-21 | 8.69 | 8.65 | -0.02 | -0.23% | 8.62 | 8.73 | 44184 | 3831.73 | 0.68% |
| 2026-01-20 | 8.73 | 8.67 | -0.03 | -0.34% | 8.65 | 8.84 | 84718 | 7402.12 | 1.30% |
| 2026-01-19 | 8.58 | 8.70 | 0.12 | 1.40% | 8.56 | 8.76 | 79111 | 6852.31 | 1.21% |
| 2026-01-16 | 8.49 | 8.58 | 0.09 | 1.06% | 8.44 | 8.61 | 73001 | 6224.21 | 1.12% |
| 2026-01-15 | 8.48 | 8.49 | 0.00 | 0.00% | 8.42 | 8.64 | 63059 | 5381.03 | 0.97% |
| 2026-01-14 | 8.62 | 8.49 | -0.14 | -1.62% | 8.47 | 8.67 | 121738 | 10422.29 | 1.86% |
| 2026-01-13 | 8.81 | 8.63 | -0.22 | -2.49% | 8.62 | 8.86 | 108287 | 9422.03 | 1.66% |
| 2026-01-12 | 8.97 | 8.85 | -0.14 | -1.56% | 8.80 | 9.04 | 139144 | 12368.48 | 2.13% |
| 2026-01-09 | 9.05 | 8.99 | -0.03 | -0.33% | 8.93 | 9.11 | 107121 | 9652.12 | 1.64% |
| 2026-01-08 | 8.88 | 9.02 | 0.17 | 1.92% | 8.80 | 9.05 | 104771 | 9355.39 | 1.60% |
| 2026-01-07 | 8.98 | 8.85 | -0.10 | -1.12% | 8.83 | 9.02 | 65886 | 5862.64 | 1.01% |
| 2026-01-06 | 8.88 | 8.95 | 0.12 | 1.36% | 8.79 | 8.95 | 78063 | 6915.71 | 1.20% |
| 2026-01-05 | 8.71 | 8.83 | 0.18 | 2.08% | 8.69 | 8.83 | 87405 | 7663.61 | 1.34% |
| 2025-12-31 | 8.60 | 8.65 | 0.06 | 0.70% | 8.59 | 8.76 | 52378 | 4544.60 | 0.80% |
| 2025-12-30 | 8.67 | 8.59 | -0.08 | -0.92% | 8.53 | 8.72 | 67600 | 5834.31 | 1.04% |
| 2025-12-29 | 8.72 | 8.67 | -0.05 | -0.57% | 8.67 | 8.81 | 49273 | 4301.33 | 0.75% |
| 2025-12-26 | 8.83 | 8.72 | -0.11 | -1.25% | 8.67 | 8.83 | 74788 | 6532.28 | 1.15% |
| 2025-12-25 | 8.88 | 8.83 | -0.06 | -0.67% | 8.80 | 9.07 | 118065 | 10465.58 | 1.81% |
| 2025-12-23 | 8.93 | 8.89 | -0.03 | -0.34% | 8.87 | 9.07 | 68638 | 6147.77 | 1.05% |
| 2025-12-22 | 9.00 | 8.92 | -0.07 | -0.78% | 8.88 | 9.00 | 51740 | 4616.72 | 0.79% |
| 2025-12-19 | 8.90 | 8.99 | 0.06 | 0.67% | 8.88 | 9.03 | 52101 | 4659.98 | 0.80% |
| 2025-12-18 | 9.01 | 8.93 | -0.09 | -1.00% | 8.92 | 9.03 | 38535 | 3454.00 | 0.59% |
| 2025-12-17 | 9.18 | 9.02 | -0.09 | -0.99% | 8.95 | 9.18 | 45441 | 4101.29 | 0.70% |
| 2025-12-16 | 9.15 | 9.11 | -0.02 | -0.22% | 8.88 | 9.25 | 73405 | 6644.00 | 1.12% |
| 2025-12-15 | 9.04 | 9.13 | 0.30 | 3.40% | 9.01 | 9.22 | 76997 | 7016.94 | 1.18% |
| 2025-12-12 | 9.04 | 8.83 | -0.13 | -1.45% | 8.81 | 9.05 | 55047 | 4884.30 | 0.84% |
| 2025-12-11 | 9.20 | 8.96 | -0.27 | -2.93% | 8.92 | 9.27 | 81350 | 7362.57 | 1.25% |
| 2025-12-10 | 9.16 | 9.23 | 0.00 | 0.00% | 9.14 | 9.30 | 43550 | 4008.87 | 0.67% |
| 2025-12-09 | 9.21 | 9.23 | 0.00 | 0.00% | 9.10 | 9.45 | 79714 | 7409.28 | 1.22% |
| 2025-12-08 | 8.97 | 9.23 | 0.25 | 2.78% | 8.91 | 9.32 | 94372 | 8669.70 | 1.44% |
| 2025-12-05 | 8.88 | 8.98 | 0.03 | 0.34% | 8.88 | 9.06 | 64618 | 5800.58 | 0.99% |
| 2025-12-04 | 8.78 | 8.95 | 0.03 | 0.34% | 8.61 | 8.99 | 128790 | 11322.67 | 1.97% |
| 2025-12-03 | 8.86 | 8.92 | 0.12 | 1.36% | 8.78 | 9.14 | 149090 | 13313.19 | 2.28% |
| 2025-12-02 | 8.70 | 8.80 | 0.10 | 1.15% | 8.50 | 8.89 | 99341 | 8685.23 | 1.52% |
| 2025-12-01 | 8.87 | 8.70 | 0.25 | 2.96% | 8.56 | 8.87 | 185021 | 16207.66 | 2.83% |
| 2025-11-28 | 8.45 | 8.45 | 0.40 | 4.97% | 8.45 | 8.45 | 5293 | 447.26 | 0.08% |
| 2025-11-26 | 8.51 | 8.52 | 0.01 | 0.12% | 8.46 | 8.59 | 73348 | 6257.87 | 1.24% |
| 2025-11-25 | 8.36 | 8.51 | 0.19 | 2.28% | 8.21 | 8.60 | 85761 | 7267.48 | 1.45% |
| 2025-11-24 | 8.23 | 8.32 | 0.01 | 0.12% | 8.03 | 8.34 | 58642 | 4816.32 | 0.99% |
| 2025-11-21 | 8.35 | 8.31 | 0.06 | 0.73% | 8.27 | 8.56 | 82704 | 6917.74 | 1.40% |
| 2025-11-20 | 8.30 | 8.25 | -0.03 | -0.36% | 8.24 | 8.35 | 30595 | 2532.14 | 0.52% |
深证大盘股票行情在线 K线走势图
ST炼石(000697)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
