*ST高升(000971)股票行情
*ST高升(000971)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 |
|---|
| 2024-06-04 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 10250 | 56.38 | 0.12% |
| 2024-06-03 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 2235 | 12.96 | 0.03% |
| 2024-05-31 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 3156 | 19.25 | 0.04% |
| 2024-05-30 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 6314 | 40.41 | 0.07% |
| 2024-05-29 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 2640 | 17.69 | 0.03% |
| 2024-05-28 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 28905 | 202.34 | 0.34% |
| 2024-05-27 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 40483 | 299.57 | 0.48% |
| 2024-05-24 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.80 | 156039 | 1221.10 | 1.84% |
| 2024-05-23 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.84 | 258587 | 2125.05 | 3.05% |
| 2024-05-22 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.90 | 210259 | 1819.85 | 2.48% |
| 2024-05-21 | 0.96 | 0.90 | -0.05 | -5.26% | 0.90 | 0.97 | 395978 | 3648.22 | 4.68% |
| 2024-05-20 | 0.95 | 0.95 | 0.05 | 5.56% | 0.93 | 0.95 | 199343 | 1890.81 | 2.35% |
| 2024-05-17 | 0.88 | 0.90 | 0.04 | 4.65% | 0.88 | 0.90 | 117024 | 1049.44 | 1.38% |
| 2024-05-16 | 0.79 | 0.86 | 0.04 | 4.88% | 0.78 | 0.86 | 436830 | 3534.94 | 5.16% |
| 2024-05-15 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.85 | 390381 | 3212.14 | 4.61% |
| 2024-05-14 | 0.78 | 0.86 | 0.04 | 4.88% | 0.78 | 0.86 | 480478 | 3898.77 | 5.67% |
| 2024-05-13 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 92028 | 754.63 | 1.09% |
| 2024-05-10 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.86 | 60226 | 517.94 | 0.71% |
| 2024-05-09 | 0.92 | 0.91 | -0.05 | -5.21% | 0.91 | 0.94 | 335867 | 3063.78 | 3.97% |
| 2024-05-08 | 1.00 | 0.96 | -0.05 | -4.95% | 0.96 | 1.00 | 370946 | 3590.99 | 4.38% |
| 2024-05-07 | 1.06 | 1.01 | 0.00 | 0.00% | 0.96 | 1.06 | 718177 | 7251.59 | 8.48% |
| 2024-05-06 | 1.01 | 1.01 | 0.05 | 5.21% | 1.01 | 1.01 | 13709 | 138.46 | 0.16% |
| 2024-04-30 | 0.96 | 0.96 | 0.05 | 5.49% | 0.96 | 0.96 | 94779 | 909.88 | 1.12% |
| 2024-04-26 | 0.95 | 0.91 | -0.04 | -4.21% | 0.90 | 0.96 | 946435 | 8687.17 | 11.18% |
| 2024-04-25 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.95 | 458392 | 4354.73 | 5.41% |
| 2024-04-24 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.00 | 49459 | 494.59 | 0.58% |
| 2024-04-23 | 1.05 | 1.05 | -0.06 | -5.41% | 1.05 | 1.05 | 15409 | 161.79 | 0.18% |
| 2024-04-22 | 1.13 | 1.11 | -0.06 | -5.13% | 1.11 | 1.15 | 56767 | 632.97 | 0.67% |
| 2024-04-19 | 1.17 | 1.17 | -0.06 | -4.88% | 1.17 | 1.23 | 229595 | 2704.91 | 2.71% |
| 2024-04-18 | 1.23 | 1.23 | -0.06 | -4.65% | 1.23 | 1.23 | 14222 | 174.93 | 0.17% |
| 2024-04-17 | 1.29 | 1.29 | -0.07 | -5.15% | 1.29 | 1.34 | 67997 | 877.75 | 0.80% |
| 2024-04-16 | 1.40 | 1.36 | -0.07 | -4.90% | 1.36 | 1.42 | 32284 | 439.98 | 0.38% |
| 2024-04-15 | 1.43 | 1.43 | -0.07 | -4.67% | 1.43 | 1.49 | 82938 | 1193.76 | 0.98% |
| 2024-04-12 | 1.51 | 1.50 | -0.01 | -0.66% | 1.50 | 1.53 | 17088 | 258.85 | 0.20% |
| 2024-04-11 | 1.51 | 1.51 | -0.01 | -0.66% | 1.49 | 1.54 | 24871 | 376.54 | 0.29% |
| 2024-04-10 | 1.56 | 1.52 | -0.03 | -1.94% | 1.51 | 1.56 | 30449 | 463.17 | 0.36% |
| 2024-04-09 | 1.58 | 1.55 | -0.03 | -1.90% | 1.54 | 1.60 | 43172 | 673.53 | 0.51% |
| 2024-04-08 | 1.60 | 1.58 | -0.02 | -1.25% | 1.56 | 1.61 | 24909 | 394.80 | 0.29% |
| 2024-04-03 | 1.63 | 1.60 | -0.03 | -1.84% | 1.60 | 1.63 | 21509 | 346.00 | 0.25% |
| 2024-04-02 | 1.62 | 1.63 | 0.02 | 1.24% | 1.61 | 1.66 | 32811 | 537.50 | 0.39% |
| 2024-04-01 | 1.57 | 1.61 | 0.02 | 1.26% | 1.56 | 1.63 | 32210 | 518.98 | 0.38% |
| 2024-03-29 | 1.54 | 1.59 | -0.03 | -1.85% | 1.54 | 1.60 | 71730 | 1119.99 | 0.85% |
| 2024-03-28 | 1.61 | 1.62 | 0.01 | 0.62% | 1.60 | 1.65 | 32224 | 523.60 | 0.38% |
| 2024-03-27 | 1.67 | 1.61 | -0.05 | -3.01% | 1.61 | 1.67 | 32698 | 533.56 | 0.39% |
| 2024-03-26 | 1.66 | 1.66 | 0.00 | 0.00% | 1.64 | 1.68 | 41360 | 685.67 | 0.49% |
| 2024-03-25 | 1.70 | 1.66 | -0.04 | -2.35% | 1.63 | 1.70 | 50306 | 836.51 | 0.59% |
| 2024-03-22 | 1.72 | 1.70 | -0.02 | -1.16% | 1.68 | 1.72 | 32118 | 546.60 | 0.38% |
| 2024-03-21 | 1.72 | 1.72 | 0.01 | 0.58% | 1.70 | 1.73 | 42300 | 725.41 | 0.50% |
| 2024-03-20 | 1.71 | 1.71 | 0.01 | 0.59% | 1.69 | 1.72 | 28887 | 492.48 | 0.34% |
| 2024-03-19 | 1.68 | 1.70 | 0.02 | 1.19% | 1.67 | 1.73 | 63087 | 1072.21 | 0.75% |
| 2024-03-18 | 1.70 | 1.68 | -0.03 | -1.75% | 1.63 | 1.70 | 86211 | 1434.69 | 1.02% |
| 2024-03-15 | 1.75 | 1.71 | -0.04 | -2.29% | 1.68 | 1.76 | 88627 | 1515.77 | 1.05% |
| 2024-03-14 | 1.76 | 1.75 | -0.02 | -1.13% | 1.74 | 1.77 | 31202 | 548.25 | 0.37% |
| 2024-03-13 | 1.79 | 1.77 | 0.00 | 0.00% | 1.76 | 1.80 | 49245 | 877.49 | 0.58% |
| 2024-03-12 | 1.74 | 1.77 | 0.04 | 2.31% | 1.73 | 1.77 | 47908 | 841.65 | 0.57% |
| 2024-03-11 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.75 | 41599 | 720.18 | 0.49% |
| 2024-03-08 | 1.73 | 1.72 | -0.01 | -0.58% | 1.69 | 1.73 | 43331 | 741.33 | 0.51% |
| 2024-03-07 | 1.73 | 1.73 | 0.00 | 0.00% | 1.73 | 1.77 | 39965 | 698.88 | 0.47% |
| 2024-03-06 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.75 | 29977 | 519.85 | 0.35% |
| 2024-03-05 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.75 | 51578 | 891.33 | 0.61% |
| 2024-03-04 | 1.69 | 1.72 | -0.06 | -3.37% | 1.69 | 1.74 | 80015 | 1365.24 | 0.95% |
| 2024-03-01 | 1.76 | 1.78 | 0.02 | 1.14% | 1.75 | 1.79 | 42925 | 758.08 | 0.51% |
| 2024-02-29 | 1.72 | 1.76 | 0.03 | 1.73% | 1.71 | 1.77 | 49084 | 852.83 | 0.58% |
| 2024-02-28 | 1.76 | 1.73 | -0.03 | -1.70% | 1.73 | 1.78 | 60747 | 1066.37 | 0.72% |
| 2024-02-27 | 1.73 | 1.76 | 0.05 | 2.92% | 1.73 | 1.79 | 56445 | 991.45 | 0.67% |
| 2024-02-26 | 1.73 | 1.71 | -0.03 | -1.72% | 1.71 | 1.75 | 57095 | 989.60 | 0.67% |
| 2024-02-23 | 1.67 | 1.74 | 0.06 | 3.57% | 1.67 | 1.74 | 71495 | 1225.13 | 0.84% |
| 2024-02-22 | 1.67 | 1.68 | 0.00 | 0.00% | 1.67 | 1.71 | 71054 | 1195.88 | 0.84% |
| 2024-02-21 | 1.71 | 1.68 | -0.02 | -1.18% | 1.62 | 1.71 | 71341 | 1194.90 | 0.84% |
| 2024-02-20 | 1.64 | 1.70 | 0.07 | 4.29% | 1.64 | 1.71 | 41822 | 703.08 | 0.49% |
| 2024-02-19 | 1.58 | 1.63 | 0.07 | 4.49% | 1.56 | 1.64 | 52654 | 853.29 | 0.62% |
| 2024-02-08 | 1.53 | 1.56 | 0.03 | 1.96% | 1.53 | 1.61 | 46337 | 730.51 | 0.55% |
| 2024-02-07 | 1.53 | 1.53 | -0.02 | -1.29% | 1.52 | 1.58 | 33389 | 516.74 | 0.39% |
| 2024-02-06 | 1.51 | 1.55 | 0.03 | 1.97% | 1.44 | 1.59 | 60246 | 904.48 | 0.71% |
| 2024-02-05 | 1.56 | 1.52 | -0.08 | -5.00% | 1.52 | 1.62 | 68091 | 1042.52 | 0.80% |
| 2024-02-02 | 1.59 | 1.60 | 0.00 | 0.00% | 1.53 | 1.64 | 43154 | 685.32 | 0.51% |
| 2024-02-01 | 1.61 | 1.60 | -0.08 | -4.76% | 1.60 | 1.66 | 47521 | 767.05 | 0.56% |
| 2024-01-31 | 1.71 | 1.68 | -0.09 | -5.08% | 1.68 | 1.74 | 52423 | 888.47 | 0.62% |
| 2024-01-30 | 1.76 | 1.77 | 0.03 | 1.72% | 1.74 | 1.83 | 88897 | 1593.03 | 1.05% |
| 2024-01-29 | 1.75 | 1.74 | -0.01 | -0.57% | 1.73 | 1.77 | 39701 | 693.28 | 0.47% |
深证大盘股票行情在线 K线走势图
