ST富通(000836)股票行情
ST富通(000836)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 |
|---|
| 2024-06-17 | 0.37 | 0.37 | -0.02 | -5.13% | 0.37 | 0.37 | 16816 | 62.22 | 0.14% |
| 2024-06-14 | 0.39 | 0.39 | -0.02 | -4.88% | 0.39 | 0.39 | 9870 | 38.49 | 0.08% |
| 2024-06-13 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 1551 | 6.36 | 0.01% |
| 2024-06-12 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 1476 | 6.35 | 0.01% |
| 2024-06-11 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 1334 | 6.00 | 0.01% |
| 2024-06-07 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 6516 | 30.63 | 0.05% |
| 2024-06-06 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 1799 | 8.82 | 0.01% |
| 2024-06-05 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 5070 | 26.36 | 0.04% |
| 2024-06-04 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 1235 | 6.79 | 0.01% |
| 2024-06-03 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 2474 | 14.35 | 0.02% |
| 2024-05-31 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 2367 | 14.44 | 0.02% |
| 2024-05-30 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 2760 | 17.66 | 0.02% |
| 2024-05-29 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 43466 | 291.22 | 0.36% |
| 2024-05-28 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 8857 | 62.00 | 0.07% |
| 2024-05-27 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 8025 | 59.38 | 0.07% |
| 2024-05-24 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 38569 | 300.84 | 0.32% |
| 2024-05-23 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 19449 | 159.48 | 0.16% |
| 2024-05-22 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.86 | 11370 | 97.78 | 0.09% |
| 2024-05-21 | 0.91 | 0.91 | -0.05 | -5.21% | 0.91 | 0.91 | 3468 | 31.56 | 0.03% |
| 2024-05-20 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 12543 | 120.41 | 0.10% |
| 2024-05-17 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.01 | 26540 | 268.05 | 0.22% |
| 2024-05-16 | 1.06 | 1.06 | -0.06 | -5.36% | 1.06 | 1.06 | 17976 | 190.55 | 0.15% |
| 2024-05-15 | 1.12 | 1.12 | -0.06 | -5.08% | 1.12 | 1.12 | 8658 | 96.97 | 0.07% |
| 2024-05-14 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 6287 | 74.19 | 0.05% |
| 2024-05-13 | 1.24 | 1.24 | -0.07 | -5.34% | 1.24 | 1.24 | 5229 | 64.84 | 0.04% |
| 2024-05-10 | 1.31 | 1.31 | -0.07 | -5.07% | 1.31 | 1.31 | 7362 | 96.44 | 0.06% |
| 2024-05-09 | 1.38 | 1.38 | -0.07 | -4.83% | 1.38 | 1.38 | 2872 | 39.63 | 0.02% |
| 2024-05-08 | 1.45 | 1.45 | -0.08 | -5.23% | 1.45 | 1.45 | 6997 | 101.46 | 0.06% |
| 2024-05-07 | 1.53 | 1.53 | -0.08 | -4.97% | 1.53 | 1.53 | 463 | 7.08 | 0.00% |
| 2024-05-06 | 1.61 | 1.61 | -0.08 | -4.73% | 1.61 | 1.61 | 810 | 13.04 | 0.01% |
| 2024-04-29 | 1.59 | 1.69 | 0.09 | 5.63% | 1.58 | 1.70 | 494480 | 8203.07 | 4.09% |
| 2024-04-26 | 1.60 | 1.60 | 0.00 | 0.00% | 1.57 | 1.66 | 471212 | 7584.62 | 3.90% |
| 2024-04-25 | 1.63 | 1.60 | -0.03 | -1.84% | 1.58 | 1.65 | 623024 | 10028.87 | 5.16% |
| 2024-04-24 | 1.46 | 1.63 | 0.15 | 10.14% | 1.46 | 1.63 | 708171 | 11237.84 | 5.86% |
| 2024-04-23 | 1.49 | 1.48 | 0.00 | 0.00% | 1.44 | 1.52 | 317056 | 4731.14 | 2.62% |
| 2024-04-22 | 1.53 | 1.48 | -0.05 | -3.27% | 1.43 | 1.54 | 380630 | 5650.41 | 3.15% |
| 2024-04-19 | 1.61 | 1.53 | -0.07 | -4.38% | 1.51 | 1.62 | 364548 | 5668.32 | 3.02% |
| 2024-04-18 | 1.61 | 1.60 | -0.01 | -0.62% | 1.56 | 1.65 | 333897 | 5361.81 | 2.76% |
| 2024-04-17 | 1.47 | 1.61 | 0.12 | 8.05% | 1.46 | 1.62 | 413660 | 6522.71 | 3.42% |
| 2024-04-16 | 1.65 | 1.49 | -0.17 | -10.24% | 1.49 | 1.65 | 469568 | 7111.33 | 3.89% |
| 2024-04-15 | 1.81 | 1.66 | -0.18 | -9.78% | 1.66 | 1.84 | 396228 | 6765.12 | 3.28% |
| 2024-04-12 | 1.86 | 1.84 | -0.02 | -1.08% | 1.83 | 1.91 | 201694 | 3758.10 | 1.67% |
| 2024-04-11 | 1.89 | 1.86 | -0.03 | -1.59% | 1.85 | 1.92 | 192860 | 3632.75 | 1.60% |
| 2024-04-10 | 1.98 | 1.89 | -0.09 | -4.55% | 1.86 | 1.98 | 311093 | 5907.36 | 2.57% |
| 2024-04-09 | 1.98 | 1.98 | 0.01 | 0.51% | 1.95 | 2.01 | 147956 | 2921.82 | 1.22% |
| 2024-04-08 | 2.04 | 1.97 | -0.07 | -3.43% | 1.96 | 2.04 | 235816 | 4682.35 | 1.95% |
| 2024-04-03 | 2.08 | 2.04 | -0.04 | -1.92% | 2.01 | 2.08 | 218541 | 4451.97 | 1.81% |
| 2024-04-02 | 2.07 | 2.08 | 0.01 | 0.48% | 2.05 | 2.10 | 257593 | 5344.86 | 2.13% |
| 2024-04-01 | 2.04 | 2.07 | 0.03 | 1.47% | 2.03 | 2.08 | 220752 | 4540.64 | 1.83% |
| 2024-03-29 | 2.02 | 2.04 | 0.02 | 0.99% | 1.97 | 2.05 | 279852 | 5643.05 | 2.32% |
| 2024-03-28 | 1.93 | 2.02 | 0.08 | 4.12% | 1.92 | 2.04 | 260819 | 5217.74 | 2.16% |
| 2024-03-27 | 2.07 | 1.94 | -0.12 | -5.83% | 1.93 | 2.07 | 295867 | 5882.66 | 2.45% |
| 2024-03-26 | 2.07 | 2.06 | -0.03 | -1.44% | 2.02 | 2.12 | 267544 | 5534.38 | 2.21% |
| 2024-03-25 | 2.17 | 2.09 | -0.08 | -3.69% | 2.08 | 2.18 | 274631 | 5857.00 | 2.27% |
| 2024-03-22 | 2.19 | 2.17 | -0.03 | -1.36% | 2.14 | 2.20 | 331557 | 7198.43 | 2.74% |
| 2024-03-21 | 2.21 | 2.20 | -0.01 | -0.45% | 2.16 | 2.26 | 553062 | 12204.58 | 4.58% |
| 2024-03-20 | 2.16 | 2.21 | 0.05 | 2.31% | 2.15 | 2.21 | 357933 | 7834.39 | 2.96% |
| 2024-03-19 | 2.13 | 2.16 | 0.02 | 0.93% | 2.12 | 2.21 | 428980 | 9236.49 | 3.55% |
| 2024-03-18 | 2.08 | 2.14 | 0.07 | 3.38% | 2.07 | 2.16 | 420609 | 8932.69 | 3.48% |
| 2024-03-15 | 2.02 | 2.07 | 0.05 | 2.48% | 1.99 | 2.08 | 280081 | 5704.91 | 2.32% |
| 2024-03-14 | 2.05 | 2.02 | -0.03 | -1.46% | 1.99 | 2.05 | 299244 | 6051.54 | 2.48% |
| 2024-03-13 | 2.07 | 2.05 | -0.02 | -0.97% | 2.02 | 2.09 | 288965 | 5922.21 | 2.39% |
| 2024-03-12 | 2.03 | 2.07 | 0.06 | 2.99% | 1.98 | 2.07 | 605745 | 12302.94 | 5.01% |
| 2024-03-11 | 1.97 | 2.01 | 0.04 | 2.03% | 1.95 | 2.01 | 277973 | 5519.91 | 2.30% |
| 2024-03-08 | 1.94 | 1.97 | 0.02 | 1.03% | 1.91 | 1.98 | 288933 | 5640.70 | 2.39% |
| 2024-03-07 | 1.98 | 1.95 | -0.04 | -2.01% | 1.95 | 2.02 | 298555 | 5908.33 | 2.47% |
| 2024-03-06 | 1.93 | 1.99 | 0.05 | 2.58% | 1.92 | 2.02 | 361275 | 7150.15 | 2.99% |
| 2024-03-05 | 1.99 | 1.94 | -0.09 | -4.43% | 1.93 | 2.00 | 392688 | 7697.29 | 3.25% |
| 2024-03-04 | 1.99 | 2.03 | 0.04 | 2.01% | 1.92 | 2.06 | 489521 | 9783.32 | 4.05% |
| 2024-03-01 | 1.97 | 1.99 | 0.04 | 2.05% | 1.91 | 2.00 | 426790 | 8381.76 | 3.53% |
| 2024-02-29 | 1.80 | 1.95 | 0.08 | 4.28% | 1.80 | 1.97 | 514614 | 9848.07 | 4.26% |
| 2024-02-28 | 2.08 | 1.87 | -0.21 | -10.10% | 1.87 | 2.14 | 858364 | 17142.62 | 7.10% |
| 2024-02-27 | 1.95 | 2.08 | 0.12 | 6.12% | 1.93 | 2.08 | 547295 | 11033.26 | 4.53% |
| 2024-02-26 | 1.95 | 1.96 | 0.04 | 2.08% | 1.90 | 2.03 | 623720 | 12206.87 | 5.16% |
| 2024-02-23 | 1.88 | 1.92 | 0.07 | 3.78% | 1.84 | 1.94 | 673858 | 12776.33 | 5.58% |
| 2024-02-22 | 1.80 | 1.85 | 0.01 | 0.54% | 1.75 | 1.85 | 960466 | 17339.75 | 7.95% |
| 2024-02-21 | 1.64 | 1.84 | 0.17 | 10.18% | 1.63 | 1.84 | 1029059 | 18583.78 | 8.52% |
| 2024-02-20 | 1.61 | 1.67 | 0.05 | 3.09% | 1.58 | 1.69 | 437430 | 7120.70 | 3.62% |
| 2024-02-19 | 1.49 | 1.62 | 0.13 | 8.72% | 1.46 | 1.64 | 665835 | 10400.85 | 5.51% |
| 2024-02-08 | 1.33 | 1.49 | 0.07 | 4.93% | 1.28 | 1.51 | 921813 | 12498.79 | 7.63% |
深证大盘股票行情在线 K线走势图
ST富通(000836)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
