ST中嘉(000889)股票行情
ST中嘉(000889)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 |
|---|
| 2025-03-28 | 2.57 | 2.54 | -0.02 | -0.78% | 2.46 | 2.57 | 184022 | 4631.34 | 2.12% |
| 2025-03-27 | 2.52 | 2.56 | 0.03 | 1.19% | 2.51 | 2.58 | 156865 | 4005.90 | 1.80% |
| 2025-03-26 | 2.51 | 2.53 | 0.01 | 0.40% | 2.51 | 2.56 | 142620 | 3618.32 | 1.64% |
| 2025-03-25 | 2.52 | 2.52 | 0.01 | 0.40% | 2.51 | 2.54 | 146260 | 3689.77 | 1.68% |
| 2025-03-24 | 2.63 | 2.51 | -0.13 | -4.92% | 2.51 | 2.64 | 308107 | 7827.85 | 3.54% |
| 2025-03-21 | 2.63 | 2.64 | 0.00 | 0.00% | 2.62 | 2.69 | 240465 | 6377.81 | 2.76% |
| 2025-03-20 | 2.65 | 2.64 | -0.03 | -1.12% | 2.61 | 2.68 | 219374 | 5801.83 | 2.52% |
| 2025-03-19 | 2.70 | 2.67 | -0.04 | -1.48% | 2.63 | 2.74 | 255838 | 6863.42 | 2.94% |
| 2025-03-18 | 2.75 | 2.71 | -0.04 | -1.45% | 2.70 | 2.79 | 237525 | 6522.49 | 2.73% |
| 2025-03-17 | 2.75 | 2.75 | -0.01 | -0.36% | 2.73 | 2.78 | 172553 | 4746.05 | 1.98% |
| 2025-03-14 | 2.80 | 2.76 | -0.04 | -1.43% | 2.74 | 2.81 | 239145 | 6636.52 | 2.75% |
| 2025-03-13 | 2.73 | 2.80 | 0.07 | 2.56% | 2.69 | 2.81 | 331950 | 9125.13 | 3.82% |
| 2025-03-12 | 2.60 | 2.73 | 0.13 | 5.00% | 2.58 | 2.73 | 370056 | 9897.10 | 4.25% |
| 2025-03-11 | 2.61 | 2.60 | -0.03 | -1.14% | 2.57 | 2.65 | 208812 | 5442.94 | 2.40% |
| 2025-03-10 | 2.65 | 2.63 | 0.00 | 0.00% | 2.59 | 2.68 | 216532 | 5689.73 | 2.49% |
| 2025-03-07 | 2.62 | 2.63 | 0.02 | 0.77% | 2.61 | 2.70 | 261942 | 6958.38 | 3.01% |
| 2025-03-06 | 2.62 | 2.61 | -0.01 | -0.38% | 2.58 | 2.65 | 185109 | 4840.52 | 2.13% |
| 2025-03-05 | 2.59 | 2.62 | 0.05 | 1.95% | 2.56 | 2.67 | 297238 | 7753.90 | 3.42% |
| 2025-03-04 | 2.45 | 2.57 | 0.10 | 4.05% | 2.45 | 2.59 | 348615 | 8869.14 | 4.01% |
| 2025-03-03 | 2.48 | 2.47 | 0.01 | 0.41% | 2.43 | 2.52 | 182801 | 4524.38 | 2.10% |
| 2025-02-28 | 2.49 | 2.46 | -0.04 | -1.60% | 2.46 | 2.55 | 281274 | 7025.44 | 3.23% |
| 2025-02-27 | 2.41 | 2.50 | 0.08 | 3.31% | 2.41 | 2.53 | 285222 | 7055.33 | 3.28% |
| 2025-02-26 | 2.42 | 2.42 | 0.00 | 0.00% | 2.40 | 2.45 | 124350 | 3009.16 | 1.43% |
| 2025-02-25 | 2.41 | 2.42 | 0.01 | 0.41% | 2.38 | 2.46 | 167187 | 4045.09 | 1.92% |
| 2025-02-24 | 2.35 | 2.41 | 0.04 | 1.69% | 2.34 | 2.41 | 147319 | 3504.24 | 1.69% |
| 2025-02-21 | 2.40 | 2.37 | -0.02 | -0.84% | 2.34 | 2.40 | 197607 | 4667.31 | 2.27% |
| 2025-02-20 | 2.43 | 2.39 | -0.05 | -2.05% | 2.39 | 2.46 | 191285 | 4618.01 | 2.20% |
| 2025-02-19 | 2.42 | 2.44 | 0.01 | 0.41% | 2.42 | 2.46 | 158869 | 3878.25 | 1.83% |
| 2025-02-18 | 2.45 | 2.43 | 0.00 | 0.00% | 2.40 | 2.46 | 165401 | 4014.60 | 1.90% |
| 2025-02-17 | 2.38 | 2.43 | 0.04 | 1.67% | 2.36 | 2.46 | 233495 | 5612.45 | 2.68% |
| 2025-02-14 | 2.35 | 2.39 | 0.03 | 1.27% | 2.29 | 2.39 | 239049 | 5579.01 | 2.75% |
| 2025-02-13 | 2.38 | 2.36 | -0.02 | -0.84% | 2.36 | 2.42 | 182055 | 4351.90 | 2.09% |
| 2025-02-12 | 2.42 | 2.38 | -0.10 | -4.03% | 2.36 | 2.43 | 311296 | 7422.97 | 3.58% |
| 2025-02-11 | 2.46 | 2.48 | 0.02 | 0.81% | 2.40 | 2.48 | 181325 | 4425.05 | 2.08% |
| 2025-02-10 | 2.43 | 2.46 | 0.03 | 1.23% | 2.43 | 2.50 | 200381 | 4945.06 | 2.30% |
| 2025-02-07 | 2.41 | 2.43 | 0.01 | 0.41% | 2.41 | 2.47 | 156568 | 3823.29 | 1.80% |
| 2025-02-06 | 2.34 | 2.42 | 0.06 | 2.54% | 2.34 | 2.48 | 194285 | 4715.77 | 2.23% |
| 2025-02-05 | 2.36 | 2.36 | 0.02 | 0.85% | 2.32 | 2.37 | 116482 | 2736.20 | 1.34% |
| 2025-01-27 | 2.35 | 2.34 | 0.00 | 0.00% | 2.28 | 2.41 | 168397 | 3945.19 | 1.94% |
| 2025-01-24 | 2.31 | 2.34 | 0.03 | 1.30% | 2.24 | 2.36 | 170468 | 3933.82 | 1.96% |
| 2025-01-23 | 2.31 | 2.31 | -0.02 | -0.86% | 2.28 | 2.36 | 128270 | 2971.96 | 1.47% |
| 2025-01-22 | 2.34 | 2.33 | 0.05 | 2.19% | 2.30 | 2.39 | 144145 | 3373.43 | 1.66% |
| 2025-01-21 | 2.40 | 2.28 | -0.12 | -5.00% | 2.28 | 2.41 | 175467 | 4060.92 | 2.02% |
| 2025-01-20 | 2.38 | 2.40 | 0.03 | 1.27% | 2.36 | 2.42 | 92363 | 2208.03 | 1.06% |
| 2025-01-17 | 2.38 | 2.37 | -0.02 | -0.84% | 2.35 | 2.39 | 97731 | 2313.15 | 1.12% |
| 2025-01-16 | 2.40 | 2.39 | -0.01 | -0.42% | 2.36 | 2.43 | 139669 | 3344.62 | 1.61% |
| 2025-01-15 | 2.34 | 2.40 | 0.05 | 2.13% | 2.33 | 2.43 | 167012 | 3976.33 | 1.92% |
| 2025-01-14 | 2.28 | 2.35 | 0.08 | 3.52% | 2.27 | 2.37 | 159477 | 3718.04 | 1.83% |
| 2025-01-13 | 2.21 | 2.27 | 0.02 | 0.89% | 2.19 | 2.28 | 109279 | 2446.98 | 1.26% |
| 2025-01-10 | 2.34 | 2.25 | -0.11 | -4.66% | 2.24 | 2.35 | 175561 | 4007.12 | 2.02% |
| 2025-01-09 | 2.28 | 2.36 | 0.08 | 3.51% | 2.26 | 2.39 | 186300 | 4342.95 | 2.14% |
| 2025-01-08 | 2.26 | 2.28 | 0.00 | 0.00% | 2.19 | 2.30 | 184417 | 4144.95 | 2.12% |
| 2025-01-07 | 2.19 | 2.28 | 0.06 | 2.70% | 2.17 | 2.28 | 179704 | 4018.76 | 2.07% |
| 2025-01-06 | 2.29 | 2.22 | -0.12 | -5.13% | 2.22 | 2.34 | 221520 | 5019.64 | 2.55% |
| 2025-01-03 | 2.43 | 2.34 | -0.12 | -4.88% | 2.34 | 2.44 | 222529 | 5267.34 | 2.56% |
| 2025-01-02 | 2.50 | 2.46 | -0.13 | -5.02% | 2.46 | 2.51 | 274964 | 6784.28 | 3.16% |
| 2024-12-31 | 2.52 | 2.59 | 0.06 | 2.37% | 2.52 | 2.66 | 428569 | 11224.67 | 4.93% |
| 2024-12-30 | 2.45 | 2.53 | 0.02 | 0.80% | 2.42 | 2.58 | 287285 | 7171.63 | 3.30% |
| 2024-12-27 | 2.56 | 2.51 | -0.03 | -1.18% | 2.50 | 2.65 | 237295 | 6109.66 | 2.73% |
| 2024-12-26 | 2.45 | 2.54 | 0.03 | 1.20% | 2.42 | 2.55 | 212633 | 5332.78 | 2.44% |
| 2024-12-25 | 2.62 | 2.51 | -0.13 | -4.92% | 2.51 | 2.67 | 288857 | 7443.50 | 3.32% |
| 2024-12-24 | 2.65 | 2.64 | -0.07 | -2.58% | 2.57 | 2.70 | 343845 | 8986.73 | 3.95% |
| 2024-12-23 | 2.80 | 2.71 | -0.14 | -4.91% | 2.71 | 2.83 | 268407 | 7329.49 | 3.09% |
| 2024-12-20 | 2.77 | 2.85 | 0.08 | 2.89% | 2.77 | 2.88 | 325875 | 9232.13 | 3.75% |
| 2024-12-19 | 2.74 | 2.77 | 0.03 | 1.09% | 2.62 | 2.79 | 320097 | 8686.01 | 3.68% |
| 2024-12-18 | 2.68 | 2.74 | 0.03 | 1.11% | 2.68 | 2.79 | 256668 | 6997.27 | 2.95% |
| 2024-12-17 | 2.89 | 2.71 | -0.14 | -4.91% | 2.71 | 2.93 | 341752 | 9557.56 | 3.93% |
| 2024-12-16 | 2.75 | 2.85 | 0.08 | 2.89% | 2.71 | 2.87 | 299885 | 8412.17 | 3.45% |
| 2024-12-13 | 2.77 | 2.77 | -0.08 | -2.81% | 2.71 | 2.80 | 391785 | 10744.88 | 4.50% |
| 2024-12-12 | 2.69 | 2.85 | 0.14 | 5.17% | 2.69 | 2.85 | 293983 | 8200.66 | 3.38% |
| 2024-12-11 | 2.66 | 2.71 | 0.03 | 1.12% | 2.66 | 2.79 | 272622 | 7437.57 | 3.13% |
| 2024-12-10 | 2.79 | 2.68 | -0.07 | -2.55% | 2.65 | 2.82 | 322463 | 8756.47 | 3.71% |
| 2024-12-09 | 2.73 | 2.75 | -0.05 | -1.79% | 2.67 | 2.82 | 418614 | 11435.79 | 4.81% |
| 2024-12-06 | 2.85 | 2.80 | 0.05 | 1.82% | 2.75 | 2.89 | 663203 | 18832.83 | 7.62% |
| 2024-12-05 | 2.58 | 2.75 | 0.13 | 4.96% | 2.58 | 2.75 | 201018 | 5382.56 | 2.31% |
| 2024-12-04 | 2.70 | 2.62 | -0.06 | -2.24% | 2.56 | 2.75 | 539505 | 14329.64 | 6.20% |
| 2024-12-03 | 2.68 | 2.68 | 0.13 | 5.10% | 2.55 | 2.68 | 619253 | 16344.59 | 7.12% |
| 2024-12-02 | 2.43 | 2.55 | 0.12 | 4.94% | 2.38 | 2.55 | 200881 | 4970.90 | 2.31% |
| 2024-11-29 | 2.40 | 2.43 | 0.12 | 5.19% | 2.36 | 2.43 | 524404 | 12669.79 | 6.03% |
| 2024-11-28 | 2.31 | 2.31 | 0.11 | 5.00% | 2.31 | 2.31 | 51854 | 1197.83 | 0.60% |
深证大盘股票行情在线 K线走势图
