ST宏达(002211)股票行情 ST宏达股票行情 002211股票行情_爱股网
ST宏达(002211)股票行情
ST宏达(002211)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 |
|---|
| 2025-10-27 | 3.46 | 3.57 | 0.10 | 2.88% | 3.42 | 3.64 | 177926 | 6337.16 | 4.11% |
| 2025-10-24 | 3.46 | 3.47 | 0.00 | 0.00% | 3.46 | 3.54 | 65626 | 2292.81 | 1.52% |
| 2025-10-23 | 3.45 | 3.47 | 0.02 | 0.58% | 3.41 | 3.49 | 47018 | 1621.07 | 1.09% |
| 2025-10-22 | 3.42 | 3.45 | 0.03 | 0.88% | 3.40 | 3.49 | 66951 | 2312.76 | 1.55% |
| 2025-10-21 | 3.41 | 3.42 | 0.01 | 0.29% | 3.39 | 3.43 | 50872 | 1733.79 | 1.18% |
| 2025-10-20 | 3.36 | 3.41 | 0.08 | 2.40% | 3.34 | 3.43 | 40653 | 1376.96 | 0.94% |
| 2025-10-17 | 3.40 | 3.33 | -0.06 | -1.77% | 3.32 | 3.42 | 67395 | 2272.04 | 1.56% |
| 2025-10-16 | 3.40 | 3.39 | -0.03 | -0.88% | 3.37 | 3.44 | 45412 | 1544.83 | 1.05% |
| 2025-10-15 | 3.45 | 3.42 | -0.02 | -0.58% | 3.39 | 3.47 | 52546 | 1796.72 | 1.22% |
| 2025-10-14 | 3.55 | 3.44 | -0.07 | -1.99% | 3.43 | 3.55 | 52897 | 1839.00 | 1.22% |
| 2025-10-13 | 3.36 | 3.51 | -0.03 | -0.85% | 3.36 | 3.53 | 58584 | 2016.88 | 1.35% |
| 2025-10-10 | 3.54 | 3.54 | -0.01 | -0.28% | 3.52 | 3.60 | 53257 | 1897.54 | 1.23% |
| 2025-10-09 | 3.66 | 3.55 | -0.13 | -3.53% | 3.54 | 3.72 | 94170 | 3375.69 | 2.18% |
| 2025-09-30 | 3.62 | 3.68 | 0.10 | 2.79% | 3.58 | 3.72 | 103991 | 3800.99 | 2.40% |
| 2025-09-29 | 3.41 | 3.58 | 0.17 | 4.99% | 3.39 | 3.58 | 105624 | 3736.17 | 2.44% |
| 2025-09-26 | 3.37 | 3.41 | 0.02 | 0.59% | 3.36 | 3.46 | 62168 | 2127.39 | 1.44% |
| 2025-09-25 | 3.42 | 3.39 | 0.00 | 0.00% | 3.37 | 3.49 | 74791 | 2565.42 | 1.73% |
| 2025-09-24 | 3.32 | 3.39 | 0.06 | 1.80% | 3.27 | 3.40 | 56104 | 1885.20 | 1.30% |
| 2025-09-23 | 3.37 | 3.33 | -0.10 | -2.92% | 3.26 | 3.41 | 102702 | 3396.66 | 2.37% |
| 2025-09-22 | 3.57 | 3.43 | -0.13 | -3.65% | 3.38 | 3.57 | 162158 | 5568.51 | 3.75% |
| 2025-09-19 | 3.53 | 3.56 | 0.01 | 0.28% | 3.48 | 3.59 | 90172 | 3182.06 | 2.09% |
| 2025-09-18 | 3.68 | 3.55 | -0.15 | -4.05% | 3.52 | 3.72 | 140439 | 5037.55 | 3.25% |
| 2025-09-17 | 3.71 | 3.70 | 0.00 | 0.00% | 3.66 | 3.80 | 92372 | 3430.44 | 2.14% |
| 2025-09-16 | 3.58 | 3.70 | 0.14 | 3.93% | 3.57 | 3.71 | 97304 | 3562.12 | 2.25% |
| 2025-09-15 | 3.72 | 3.56 | -0.18 | -4.81% | 3.55 | 3.73 | 162403 | 5852.06 | 3.76% |
| 2025-09-12 | 3.59 | 3.74 | 0.14 | 3.89% | 3.59 | 3.78 | 164591 | 6086.68 | 3.81% |
| 2025-09-11 | 3.49 | 3.60 | 0.09 | 2.56% | 3.44 | 3.64 | 145604 | 5143.51 | 3.37% |
| 2025-09-10 | 3.52 | 3.51 | 0.00 | 0.00% | 3.42 | 3.62 | 122520 | 4296.53 | 2.83% |
| 2025-09-09 | 3.47 | 3.51 | 0.03 | 0.86% | 3.44 | 3.58 | 171399 | 5990.09 | 3.96% |
| 2025-09-08 | 3.38 | 3.48 | 0.11 | 3.26% | 3.36 | 3.54 | 172116 | 5958.05 | 3.98% |
| 2025-09-05 | 3.38 | 3.37 | 0.03 | 0.90% | 3.25 | 3.42 | 129770 | 4337.87 | 3.00% |
| 2025-09-04 | 3.54 | 3.34 | -0.18 | -5.11% | 3.34 | 3.55 | 184896 | 6305.56 | 4.28% |
| 2025-09-03 | 3.67 | 3.52 | -0.07 | -1.95% | 3.46 | 3.77 | 251799 | 9140.76 | 5.82% |
| 2025-09-02 | 3.48 | 3.59 | 0.17 | 4.97% | 3.38 | 3.59 | 181009 | 6301.12 | 4.19% |
| 2025-09-01 | 3.32 | 3.42 | 0.16 | 4.91% | 3.31 | 3.42 | 81278 | 2761.74 | 1.88% |
| 2025-08-29 | 3.21 | 3.26 | 0.05 | 1.56% | 3.17 | 3.29 | 96015 | 3110.27 | 2.22% |
| 2025-08-28 | 3.28 | 3.21 | -0.08 | -2.43% | 3.13 | 3.38 | 168155 | 5486.67 | 3.89% |
| 2025-08-27 | 3.37 | 3.29 | -0.08 | -2.37% | 3.29 | 3.54 | 216170 | 7423.29 | 5.00% |
| 2025-08-26 | 3.34 | 3.37 | 0.03 | 0.90% | 3.28 | 3.39 | 143824 | 4806.32 | 3.33% |
| 2025-08-25 | 3.17 | 3.34 | 0.16 | 5.03% | 3.17 | 3.34 | 153946 | 4986.96 | 3.56% |
| 2025-08-22 | 3.18 | 3.18 | 0.00 | 0.00% | 3.15 | 3.22 | 89018 | 2829.43 | 2.06% |
| 2025-08-21 | 3.18 | 3.18 | 0.00 | 0.00% | 3.14 | 3.21 | 104458 | 3310.91 | 2.42% |
| 2025-08-20 | 3.15 | 3.18 | 0.04 | 1.27% | 3.12 | 3.26 | 128646 | 4100.41 | 2.97% |
| 2025-08-19 | 3.09 | 3.14 | 0.05 | 1.62% | 3.06 | 3.17 | 114343 | 3563.88 | 2.64% |
| 2025-08-18 | 3.13 | 3.09 | 0.00 | 0.00% | 3.05 | 3.19 | 178309 | 5570.26 | 4.12% |
| 2025-08-15 | 2.96 | 3.09 | 0.15 | 5.10% | 2.94 | 3.09 | 129994 | 3968.63 | 3.01% |
| 2025-08-14 | 2.99 | 2.94 | -0.05 | -1.67% | 2.94 | 3.00 | 73123 | 2169.94 | 1.69% |
| 2025-08-13 | 3.03 | 2.99 | -0.02 | -0.66% | 2.97 | 3.03 | 73388 | 2196.83 | 1.70% |
| 2025-08-12 | 2.95 | 3.01 | 0.07 | 2.38% | 2.94 | 3.03 | 114332 | 3424.63 | 2.64% |
| 2025-08-11 | 2.96 | 2.94 | -0.03 | -1.01% | 2.93 | 2.97 | 75634 | 2224.46 | 1.75% |
| 2025-08-08 | 2.94 | 2.97 | 0.00 | 0.00% | 2.92 | 3.00 | 95587 | 2829.82 | 2.21% |
| 2025-08-07 | 2.94 | 2.97 | 0.03 | 1.02% | 2.92 | 2.98 | 78512 | 2322.83 | 1.82% |
| 2025-08-06 | 2.93 | 2.94 | 0.01 | 0.34% | 2.90 | 2.94 | 65182 | 1902.97 | 1.51% |
| 2025-08-05 | 2.91 | 2.93 | 0.03 | 1.03% | 2.89 | 2.95 | 69208 | 2027.80 | 1.60% |
| 2025-08-04 | 2.83 | 2.90 | 0.06 | 2.11% | 2.80 | 2.91 | 72492 | 2078.16 | 1.68% |
| 2025-08-01 | 2.83 | 2.84 | 0.03 | 1.07% | 2.82 | 2.85 | 39012 | 1106.15 | 0.90% |
| 2025-07-31 | 2.85 | 2.81 | -0.07 | -2.43% | 2.81 | 2.89 | 87795 | 2495.78 | 2.03% |
| 2025-07-30 | 2.93 | 2.88 | -0.07 | -2.37% | 2.87 | 3.00 | 174346 | 5114.59 | 4.03% |
| 2025-07-29 | 2.85 | 2.95 | 0.14 | 4.98% | 2.85 | 2.95 | 147323 | 4313.35 | 3.41% |
| 2025-07-28 | 2.85 | 2.81 | -0.05 | -1.75% | 2.79 | 2.85 | 86699 | 2441.88 | 2.00% |
| 2025-07-25 | 2.86 | 2.86 | 0.00 | 0.00% | 2.85 | 2.90 | 63679 | 1826.27 | 1.47% |
| 2025-07-24 | 2.83 | 2.86 | 0.01 | 0.35% | 2.83 | 2.88 | 47092 | 1347.55 | 1.09% |
| 2025-07-23 | 2.89 | 2.85 | -0.03 | -1.04% | 2.84 | 2.89 | 60336 | 1725.66 | 1.40% |
| 2025-07-22 | 2.94 | 2.88 | -0.06 | -2.04% | 2.87 | 2.94 | 83508 | 2417.49 | 1.93% |
| 2025-07-21 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.95 | 41010 | 1202.57 | 0.95% |
| 2025-07-18 | 2.93 | 2.92 | -0.02 | -0.68% | 2.91 | 2.95 | 44133 | 1290.30 | 1.02% |
| 2025-07-17 | 2.93 | 2.94 | 0.01 | 0.34% | 2.91 | 2.97 | 43778 | 1287.36 | 1.01% |
| 2025-07-16 | 2.90 | 2.93 | 0.02 | 0.69% | 2.89 | 2.94 | 47465 | 1387.40 | 1.10% |
| 2025-07-15 | 2.92 | 2.91 | 0.00 | 0.00% | 2.86 | 2.92 | 64850 | 1871.99 | 1.50% |
| 2025-07-14 | 2.95 | 2.91 | -0.05 | -1.69% | 2.90 | 2.97 | 72257 | 2116.70 | 1.67% |
| 2025-07-11 | 3.00 | 2.96 | -0.04 | -1.33% | 2.95 | 3.00 | 53061 | 1575.65 | 1.23% |
| 2025-07-10 | 2.95 | 3.00 | 0.05 | 1.69% | 2.94 | 3.02 | 65055 | 1937.92 | 1.50% |
| 2025-07-09 | 2.99 | 2.95 | -0.05 | -1.67% | 2.95 | 3.01 | 69933 | 2079.96 | 1.62% |
| 2025-07-08 | 2.98 | 3.00 | 0.02 | 0.67% | 2.96 | 3.03 | 60100 | 1796.17 | 1.39% |
| 2025-07-07 | 2.97 | 2.98 | 0.01 | 0.34% | 2.96 | 2.99 | 36241 | 1078.92 | 0.84% |
| 2025-07-04 | 3.02 | 2.97 | -0.06 | -1.98% | 2.96 | 3.03 | 77071 | 2301.41 | 1.78% |
| 2025-07-03 | 3.03 | 3.03 | 0.01 | 0.33% | 3.02 | 3.10 | 74311 | 2270.29 | 1.72% |
| 2025-07-02 | 2.99 | 3.02 | 0.03 | 1.00% | 2.95 | 3.04 | 93672 | 2808.10 | 2.17% |
| 2025-07-01 | 3.00 | 2.99 | 0.01 | 0.34% | 2.96 | 3.01 | 60579 | 1808.09 | 1.40% |
| 2025-06-30 | 2.96 | 2.98 | 0.03 | 1.02% | 2.93 | 2.98 | 64960 | 1925.89 | 1.50% |
深证大盘股票行情在线 K线走势图
ST宏达(002211)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
