ST联络(002280)股票行情
ST联络(002280)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 |
|---|
| 2024-06-26 | 0.37 | 0.37 | -0.02 | -5.13% | 0.37 | 0.37 | 152373 | 563.78 | 0.76% |
| 2024-06-25 | 0.39 | 0.39 | -0.02 | -4.88% | 0.39 | 0.39 | 28712 | 111.98 | 0.14% |
| 2024-06-24 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 14886 | 61.03 | 0.07% |
| 2024-06-21 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 13397 | 57.61 | 0.07% |
| 2024-06-20 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 4455 | 20.05 | 0.02% |
| 2024-06-19 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 5049 | 23.73 | 0.03% |
| 2024-06-18 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 8043 | 39.41 | 0.04% |
| 2024-06-17 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 6471 | 33.65 | 0.03% |
| 2024-06-14 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 10677 | 58.72 | 0.05% |
| 2024-06-13 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 21456 | 124.44 | 0.11% |
| 2024-06-12 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 128072 | 781.24 | 0.64% |
| 2024-06-11 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 60459 | 386.94 | 0.30% |
| 2024-06-07 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 65790 | 440.79 | 0.33% |
| 2024-06-06 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 30766 | 215.36 | 0.15% |
| 2024-06-05 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 57844 | 428.05 | 0.29% |
| 2024-06-04 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 90707 | 707.51 | 0.45% |
| 2024-06-03 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 34752 | 284.97 | 0.17% |
| 2024-05-31 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.86 | 42516 | 365.64 | 0.21% |
| 2024-05-30 | 0.91 | 0.91 | -0.05 | -5.21% | 0.91 | 0.91 | 43776 | 398.36 | 0.22% |
| 2024-05-29 | 0.98 | 0.96 | -0.05 | -4.95% | 0.96 | 1.00 | 851820 | 8241.21 | 4.25% |
| 2024-05-28 | 1.01 | 1.01 | 0.05 | 5.21% | 1.01 | 1.01 | 268097 | 2707.78 | 1.34% |
| 2024-05-27 | 0.99 | 0.96 | -0.05 | -4.95% | 0.96 | 1.05 | 911503 | 9031.92 | 4.55% |
| 2024-05-24 | 1.02 | 1.01 | -0.05 | -4.72% | 1.01 | 1.06 | 1216174 | 12375.25 | 6.07% |
| 2024-05-23 | 1.02 | 1.06 | -0.01 | -0.93% | 1.02 | 1.12 | 1406234 | 14782.17 | 7.02% |
| 2024-05-22 | 1.07 | 1.07 | -0.06 | -5.31% | 1.07 | 1.07 | 74578 | 797.98 | 0.37% |
| 2024-05-21 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.15 | 237361 | 2683.22 | 1.18% |
| 2024-05-20 | 1.24 | 1.19 | -0.06 | -4.80% | 1.19 | 1.24 | 541631 | 6482.99 | 2.70% |
| 2024-05-17 | 1.28 | 1.25 | -0.05 | -3.85% | 1.24 | 1.33 | 945341 | 12054.74 | 4.72% |
| 2024-05-16 | 1.30 | 1.30 | -0.07 | -5.11% | 1.30 | 1.33 | 1697179 | 22109.20 | 8.47% |
| 2024-05-15 | 1.27 | 1.37 | 0.03 | 2.24% | 1.27 | 1.39 | 1075442 | 13773.40 | 5.37% |
| 2024-05-14 | 1.34 | 1.34 | -0.07 | -4.96% | 1.34 | 1.34 | 50043 | 670.58 | 0.25% |
| 2024-05-13 | 1.41 | 1.41 | -0.07 | -4.73% | 1.41 | 1.41 | 12114 | 170.81 | 0.06% |
| 2024-05-10 | 1.48 | 1.48 | -0.08 | -5.13% | 1.48 | 1.48 | 23620 | 349.58 | 0.12% |
| 2024-05-09 | 1.56 | 1.56 | -0.08 | -4.88% | 1.56 | 1.56 | 16902 | 263.67 | 0.08% |
| 2024-05-08 | 1.64 | 1.64 | -0.09 | -5.20% | 1.64 | 1.64 | 21463 | 351.99 | 0.11% |
| 2024-05-07 | 1.73 | 1.73 | -0.09 | -4.95% | 1.73 | 1.73 | 18901 | 326.99 | 0.09% |
| 2024-05-06 | 1.82 | 1.82 | -0.10 | -5.21% | 1.82 | 1.82 | 8376 | 152.44 | 0.04% |
| 2024-04-29 | 1.86 | 1.92 | 0.06 | 3.23% | 1.86 | 1.95 | 397574 | 7625.24 | 2.03% |
| 2024-04-26 | 1.84 | 1.86 | 0.02 | 1.09% | 1.82 | 1.87 | 232502 | 4303.30 | 1.19% |
| 2024-04-25 | 1.86 | 1.84 | -0.04 | -2.13% | 1.82 | 1.88 | 252515 | 4670.49 | 1.29% |
| 2024-04-24 | 1.82 | 1.88 | 0.05 | 2.73% | 1.82 | 1.89 | 244746 | 4559.55 | 1.25% |
| 2024-04-23 | 1.79 | 1.83 | 0.04 | 2.23% | 1.79 | 1.84 | 254992 | 4652.87 | 1.30% |
| 2024-04-22 | 1.84 | 1.79 | -0.08 | -4.28% | 1.78 | 1.85 | 379288 | 6849.14 | 1.93% |
| 2024-04-19 | 1.85 | 1.87 | 0.00 | 0.00% | 1.84 | 1.94 | 312226 | 5872.03 | 1.59% |
| 2024-04-18 | 1.91 | 1.87 | -0.05 | -2.60% | 1.86 | 1.93 | 334587 | 6320.17 | 1.71% |
| 2024-04-17 | 1.81 | 1.92 | 0.10 | 5.49% | 1.81 | 1.95 | 359752 | 6865.34 | 1.83% |
| 2024-04-16 | 1.96 | 1.82 | -0.20 | -9.90% | 1.82 | 1.97 | 513946 | 9578.08 | 2.62% |
| 2024-04-15 | 2.11 | 2.02 | -0.10 | -4.72% | 1.91 | 2.12 | 567095 | 11307.02 | 2.89% |
| 2024-04-12 | 2.15 | 2.12 | -0.05 | -2.30% | 2.10 | 2.18 | 293378 | 6258.35 | 1.50% |
| 2024-04-11 | 2.15 | 2.17 | -0.01 | -0.46% | 2.15 | 2.22 | 298188 | 6513.51 | 1.52% |
| 2024-04-10 | 2.25 | 2.18 | -0.09 | -3.96% | 2.16 | 2.27 | 457228 | 10034.45 | 2.33% |
| 2024-04-09 | 2.28 | 2.27 | 0.01 | 0.44% | 2.23 | 2.29 | 349181 | 7894.21 | 1.78% |
| 2024-04-08 | 2.34 | 2.26 | -0.06 | -2.59% | 2.25 | 2.37 | 483382 | 11060.82 | 2.47% |
| 2024-04-03 | 2.41 | 2.32 | -0.13 | -5.31% | 2.32 | 2.42 | 1110473 | 26130.20 | 5.66% |
| 2024-04-02 | 2.22 | 2.45 | 0.22 | 9.87% | 2.22 | 2.45 | 976399 | 23390.28 | 4.98% |
| 2024-04-01 | 2.20 | 2.23 | 0.03 | 1.36% | 2.19 | 2.24 | 251105 | 5578.05 | 1.28% |
| 2024-03-29 | 2.22 | 2.20 | -0.02 | -0.90% | 2.17 | 2.24 | 217655 | 4783.40 | 1.11% |
| 2024-03-28 | 2.12 | 2.22 | 0.09 | 4.23% | 2.12 | 2.27 | 399358 | 8824.81 | 2.04% |
| 2024-03-27 | 2.24 | 2.13 | -0.11 | -4.91% | 2.11 | 2.26 | 369671 | 8059.94 | 1.89% |
| 2024-03-26 | 2.26 | 2.24 | -0.04 | -1.75% | 2.18 | 2.30 | 436006 | 9754.00 | 2.22% |
| 2024-03-25 | 2.35 | 2.28 | -0.10 | -4.20% | 2.28 | 2.39 | 422855 | 9835.63 | 2.16% |
| 2024-03-22 | 2.41 | 2.38 | -0.07 | -2.86% | 2.35 | 2.45 | 516116 | 12311.89 | 2.63% |
| 2024-03-21 | 2.43 | 2.45 | 0.02 | 0.82% | 2.41 | 2.52 | 669368 | 16480.98 | 3.41% |
| 2024-03-20 | 2.40 | 2.43 | 0.01 | 0.41% | 2.37 | 2.45 | 511391 | 12323.22 | 2.61% |
| 2024-03-19 | 2.37 | 2.42 | 0.04 | 1.68% | 2.35 | 2.47 | 837334 | 20256.01 | 4.27% |
| 2024-03-18 | 2.32 | 2.38 | 0.06 | 2.59% | 2.29 | 2.46 | 695370 | 16415.03 | 3.55% |
| 2024-03-15 | 2.29 | 2.32 | 0.02 | 0.87% | 2.27 | 2.33 | 262719 | 6048.18 | 1.34% |
| 2024-03-14 | 2.34 | 2.30 | -0.04 | -1.71% | 2.26 | 2.36 | 352471 | 8115.74 | 1.80% |
| 2024-03-13 | 2.35 | 2.34 | -0.02 | -0.85% | 2.31 | 2.37 | 408330 | 9535.05 | 2.08% |
| 2024-03-12 | 2.30 | 2.36 | 0.06 | 2.61% | 2.28 | 2.40 | 591624 | 13827.60 | 3.02% |
| 2024-03-11 | 2.27 | 2.30 | 0.04 | 1.77% | 2.24 | 2.31 | 371102 | 8464.23 | 1.89% |
| 2024-03-08 | 2.29 | 2.26 | -0.01 | -0.44% | 2.22 | 2.30 | 381752 | 8602.50 | 1.95% |
| 2024-03-07 | 2.36 | 2.27 | -0.10 | -4.22% | 2.26 | 2.37 | 698387 | 16147.35 | 3.56% |
| 2024-03-06 | 2.33 | 2.37 | 0.02 | 0.85% | 2.30 | 2.44 | 723588 | 17077.86 | 3.69% |
| 2024-03-05 | 2.39 | 2.35 | -0.06 | -2.49% | 2.33 | 2.45 | 693629 | 16444.15 | 3.54% |
| 2024-03-04 | 2.49 | 2.41 | -0.10 | -3.98% | 2.35 | 2.57 | 1499529 | 36614.32 | 7.65% |
| 2024-03-01 | 2.33 | 2.51 | 0.23 | 10.09% | 2.29 | 2.51 | 1986133 | 47571.09 | 10.13% |
| 2024-02-29 | 2.08 | 2.28 | 0.21 | 10.14% | 2.08 | 2.28 | 426304 | 9620.33 | 2.17% |
| 2024-02-28 | 2.30 | 2.07 | -0.21 | -9.21% | 2.05 | 2.32 | 1000893 | 22132.24 | 5.10% |
| 2024-02-27 | 2.18 | 2.28 | 0.06 | 2.70% | 2.16 | 2.31 | 853008 | 19256.94 | 4.35% |
深证大盘股票行情在线 K线走势图
