*ST南置(002305)股票行情 *ST南置股票行情 002305股票行情_爱股网
*ST南置(002305)股票行情
*ST南置(002305)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 | 2.56 | 2.56 | -0.13 | -4.83% | 2.56 | 2.56 | 69106 | 1769.11 | 0.40% |
| 2025-10-24 | 2.76 | 2.69 | -0.14 | -4.95% | 2.69 | 2.82 | 393863 | 10729.72 | 2.27% |
| 2025-10-23 | 2.90 | 2.83 | -0.02 | -0.70% | 2.75 | 2.99 | 1874232 | 54691.57 | 10.81% |
| 2025-10-22 | 2.77 | 2.85 | 0.14 | 5.17% | 2.68 | 2.85 | 753224 | 21080.43 | 4.34% |
| 2025-10-21 | 2.53 | 2.71 | 0.13 | 5.04% | 2.52 | 2.71 | 1129553 | 30065.78 | 6.51% |
| 2025-10-20 | 2.42 | 2.58 | 0.11 | 4.45% | 2.36 | 2.59 | 1311700 | 32496.02 | 7.56% |
| 2025-10-17 | 2.47 | 2.47 | 0.12 | 5.11% | 2.35 | 2.47 | 1847908 | 45013.79 | 10.66% |
| 2025-10-16 | 2.26 | 2.35 | 0.11 | 4.91% | 2.23 | 2.35 | 471164 | 10926.41 | 2.72% |
| 2025-10-15 | 2.10 | 2.24 | 0.11 | 5.16% | 2.09 | 2.24 | 665233 | 14635.67 | 3.84% |
| 2025-10-14 | 2.05 | 2.13 | 0.10 | 4.93% | 2.04 | 2.13 | 853767 | 18046.83 | 4.92% |
| 2025-10-13 | 1.99 | 2.03 | -0.04 | -1.93% | 1.97 | 2.04 | 728723 | 14572.46 | 4.20% |
| 2025-10-10 | 1.99 | 2.07 | 0.10 | 5.08% | 1.99 | 2.07 | 878560 | 17916.21 | 5.07% |
| 2025-10-09 | 2.01 | 1.97 | -0.07 | -3.43% | 1.95 | 2.02 | 625591 | 12377.84 | 3.61% |
| 2025-09-30 | 2.04 | 2.04 | 0.01 | 0.49% | 2.00 | 2.07 | 590221 | 11993.12 | 3.40% |
| 2025-09-29 | 2.10 | 2.03 | -0.09 | -4.25% | 2.01 | 2.11 | 764283 | 15597.63 | 4.41% |
| 2025-09-26 | 2.10 | 2.12 | 0.03 | 1.44% | 2.08 | 2.18 | 739441 | 15758.56 | 4.26% |
| 2025-09-25 | 2.18 | 2.09 | -0.10 | -4.57% | 2.08 | 2.18 | 857980 | 18171.07 | 4.95% |
| 2025-09-24 | 2.19 | 2.19 | -0.07 | -3.10% | 2.16 | 2.28 | 735817 | 16251.26 | 4.24% |
| 2025-09-23 | 2.17 | 2.26 | 0.03 | 1.35% | 2.12 | 2.33 | 1270214 | 27706.48 | 7.32% |
| 2025-09-22 | 2.23 | 2.23 | -0.12 | -5.11% | 2.23 | 2.26 | 493149 | 11000.76 | 2.84% |
| 2025-09-19 | 2.40 | 2.35 | -0.12 | -4.86% | 2.35 | 2.40 | 596526 | 14078.07 | 3.44% |
| 2025-09-18 | 2.44 | 2.47 | 0.12 | 5.11% | 2.36 | 2.47 | 1453303 | 35569.67 | 8.38% |
| 2025-09-17 | 2.20 | 2.35 | 0.11 | 4.91% | 2.19 | 2.35 | 1275960 | 29185.82 | 7.36% |
| 2025-09-16 | 2.22 | 2.24 | -0.10 | -4.27% | 2.22 | 2.32 | 1554882 | 34786.21 | 8.97% |
| 2025-09-15 | 2.34 | 2.34 | -0.12 | -4.88% | 2.34 | 2.34 | 87560 | 2048.90 | 0.50% |
| 2025-09-12 | 2.46 | 2.46 | -0.13 | -5.02% | 2.46 | 2.50 | 729302 | 17960.45 | 4.21% |
| 2025-09-11 | 2.56 | 2.59 | -0.06 | -2.26% | 2.54 | 2.62 | 836974 | 21532.54 | 4.83% |
| 2025-09-10 | 2.64 | 2.65 | 0.02 | 0.76% | 2.62 | 2.76 | 1404339 | 37889.50 | 8.10% |
| 2025-09-09 | 2.48 | 2.63 | 0.13 | 5.20% | 2.42 | 2.63 | 928631 | 23353.62 | 5.36% |
| 2025-09-08 | 2.45 | 2.50 | 0.00 | 0.00% | 2.38 | 2.60 | 1396899 | 34368.89 | 8.06% |
| 2025-09-05 | 2.50 | 2.50 | -0.13 | -4.94% | 2.50 | 2.50 | 203453 | 5086.32 | 1.17% |
| 2025-09-04 | 2.77 | 2.63 | -0.14 | -5.05% | 2.63 | 2.90 | 1284890 | 35455.48 | 7.41% |
| 2025-09-03 | 2.80 | 2.77 | -0.15 | -5.14% | 2.77 | 2.91 | 1115842 | 31259.37 | 6.43% |
| 2025-09-02 | 2.95 | 2.92 | -0.15 | -4.89% | 2.92 | 3.00 | 592229 | 17347.83 | 3.42% |
| 2025-09-01 | 3.23 | 3.07 | -0.16 | -4.95% | 3.07 | 3.23 | 1051046 | 32631.51 | 6.06% |
| 2025-08-29 | 3.21 | 3.23 | 0.15 | 4.87% | 3.21 | 3.23 | 685644 | 22119.38 | 3.95% |
| 2025-08-28 | 3.17 | 3.08 | -0.16 | -4.94% | 3.08 | 3.27 | 1051455 | 32966.29 | 6.06% |
| 2025-08-27 | 3.30 | 3.24 | -0.09 | -2.70% | 3.16 | 3.32 | 1386536 | 44390.95 | 8.00% |
| 2025-08-26 | 3.45 | 3.33 | -0.18 | -5.13% | 3.33 | 3.49 | 992109 | 33380.16 | 5.72% |
| 2025-08-25 | 3.60 | 3.51 | -0.18 | -4.88% | 3.51 | 3.61 | 624698 | 22051.10 | 3.60% |
| 2025-08-22 | 3.66 | 3.69 | -0.04 | -1.07% | 3.55 | 3.92 | 1562650 | 58502.86 | 9.01% |
| 2025-08-21 | 3.73 | 3.73 | -0.20 | -5.09% | 3.73 | 3.73 | 45476 | 1696.25 | 0.26% |
| 2025-08-20 | 3.93 | 3.93 | -0.21 | -5.07% | 3.93 | 3.93 | 61337 | 2410.54 | 0.35% |
| 2025-08-19 | 4.50 | 4.14 | -0.22 | -5.05% | 4.14 | 4.58 | 927126 | 39790.83 | 5.35% |
| 2025-08-18 | 4.25 | 4.36 | 0.21 | 5.06% | 4.20 | 4.36 | 411461 | 17756.72 | 2.37% |
| 2025-08-15 | 3.85 | 4.15 | 0.20 | 5.06% | 3.85 | 4.15 | 886017 | 35994.03 | 5.11% |
| 2025-08-14 | 3.81 | 3.95 | 0.19 | 5.05% | 3.76 | 3.95 | 691056 | 26915.62 | 3.99% |
| 2025-08-13 | 3.62 | 3.76 | 0.18 | 5.03% | 3.52 | 3.76 | 885666 | 32426.85 | 5.11% |
| 2025-08-12 | 3.40 | 3.58 | 0.17 | 4.99% | 3.38 | 3.58 | 742693 | 26264.62 | 4.28% |
| 2025-08-11 | 3.36 | 3.41 | 0.09 | 2.71% | 3.33 | 3.48 | 579170 | 19727.70 | 3.34% |
| 2025-08-08 | 3.19 | 3.32 | 0.16 | 5.06% | 3.01 | 3.32 | 863186 | 27488.62 | 4.98% |
| 2025-08-07 | 3.30 | 3.16 | -0.10 | -3.07% | 3.11 | 3.42 | 1123312 | 36928.79 | 6.48% |
| 2025-08-06 | 3.10 | 3.26 | 0.16 | 5.16% | 3.08 | 3.26 | 569036 | 18126.72 | 3.28% |
| 2025-08-05 | 2.97 | 3.10 | 0.15 | 5.08% | 2.93 | 3.10 | 526556 | 16166.42 | 3.04% |
| 2025-08-04 | 2.93 | 2.95 | 0.01 | 0.34% | 2.88 | 2.99 | 485293 | 14256.51 | 2.80% |
| 2025-08-01 | 2.79 | 2.94 | 0.14 | 5.00% | 2.79 | 2.94 | 509151 | 14719.10 | 2.94% |
| 2025-07-31 | 2.69 | 2.80 | 0.09 | 3.32% | 2.69 | 2.85 | 461909 | 12901.42 | 2.66% |
| 2025-07-30 | 2.74 | 2.71 | -0.05 | -1.81% | 2.68 | 2.78 | 323263 | 8798.23 | 1.86% |
| 2025-07-29 | 2.78 | 2.76 | -0.02 | -0.72% | 2.68 | 2.84 | 494385 | 13588.48 | 2.85% |
| 2025-07-28 | 2.80 | 2.78 | 0.01 | 0.36% | 2.70 | 2.91 | 792854 | 22295.09 | 4.57% |
| 2025-07-25 | 2.64 | 2.77 | 0.13 | 4.92% | 2.64 | 2.77 | 616677 | 16972.10 | 3.56% |
| 2025-07-24 | 2.70 | 2.64 | -0.08 | -2.94% | 2.58 | 2.70 | 788214 | 20686.82 | 4.55% |
| 2025-07-23 | 2.62 | 2.72 | 0.13 | 5.02% | 2.60 | 2.72 | 276346 | 7413.50 | 1.59% |
| 2025-07-22 | 2.49 | 2.59 | 0.12 | 4.86% | 2.49 | 2.59 | 639885 | 16492.52 | 3.69% |
| 2025-07-21 | 2.39 | 2.47 | 0.07 | 2.92% | 2.38 | 2.51 | 394250 | 9742.37 | 2.27% |
| 2025-07-18 | 2.44 | 2.40 | -0.04 | -1.64% | 2.37 | 2.48 | 287945 | 6944.06 | 1.66% |
| 2025-07-17 | 2.36 | 2.44 | 0.08 | 3.39% | 2.34 | 2.46 | 358306 | 8672.95 | 2.07% |
| 2025-07-16 | 2.31 | 2.36 | 0.02 | 0.85% | 2.30 | 2.39 | 275476 | 6492.20 | 1.59% |
| 2025-07-15 | 2.40 | 2.34 | -0.12 | -4.88% | 2.34 | 2.43 | 548460 | 12988.85 | 3.16% |
| 2025-07-14 | 2.38 | 2.46 | 0.07 | 2.93% | 2.34 | 2.51 | 542034 | 13276.42 | 3.13% |
| 2025-07-11 | 2.51 | 2.39 | -0.13 | -5.16% | 2.39 | 2.54 | 483302 | 11721.55 | 2.79% |
| 2025-07-10 | 2.55 | 2.52 | -0.05 | -1.95% | 2.44 | 2.58 | 796543 | 19907.58 | 4.59% |
| 2025-07-09 | 2.43 | 2.57 | 0.12 | 4.90% | 2.40 | 2.57 | 848418 | 21503.94 | 4.89% |
| 2025-07-08 | 2.39 | 2.45 | 0.06 | 2.51% | 2.33 | 2.48 | 868195 | 20825.89 | 5.01% |
| 2025-07-07 | 2.26 | 2.39 | 0.11 | 4.82% | 2.26 | 2.39 | 463113 | 10916.75 | 2.67% |
| 2025-07-04 | 2.22 | 2.28 | 0.10 | 4.59% | 2.20 | 2.29 | 812946 | 18400.44 | 4.69% |
| 2025-07-03 | 2.07 | 2.18 | 0.10 | 4.81% | 2.06 | 2.18 | 541254 | 11622.49 | 3.12% |
| 2025-07-02 | 2.02 | 2.08 | 0.06 | 2.97% | 2.00 | 2.10 | 442559 | 9068.96 | 2.55% |
| 2025-07-01 | 2.01 | 2.02 | 0.02 | 1.00% | 1.99 | 2.04 | 265100 | 5331.34 | 1.53% |
| 2025-06-30 | 1.99 | 2.00 | 0.01 | 0.50% | 1.98 | 2.02 | 270079 | 5411.76 | 1.56% |
深证大盘股票行情在线 K线走势图
*ST南置(002305)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
