ST长康(002435)股票行情
ST长康(002435)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 |
|---|
| 2024-07-01 | 0.37 | 0.37 | -0.02 | -5.13% | 0.37 | 0.37 | 91472 | 338.45 | 0.76% |
| 2024-06-28 | 0.39 | 0.39 | -0.02 | -4.88% | 0.39 | 0.39 | 12749 | 49.72 | 0.11% |
| 2024-06-27 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 2601 | 10.66 | 0.02% |
| 2024-06-26 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 693 | 2.98 | 0.01% |
| 2024-06-25 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 695 | 3.13 | 0.01% |
| 2024-06-24 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 1081 | 5.08 | 0.01% |
| 2024-06-21 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 2122 | 10.40 | 0.02% |
| 2024-06-20 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 2102 | 10.93 | 0.02% |
| 2024-06-19 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 1352 | 7.44 | 0.01% |
| 2024-06-18 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 1495 | 8.67 | 0.01% |
| 2024-06-17 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 4840 | 29.52 | 0.04% |
| 2024-06-14 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 11568 | 74.04 | 0.10% |
| 2024-06-13 | 0.67 | 0.67 | -0.04 | -5.63% | 0.67 | 0.67 | 5911 | 39.60 | 0.05% |
| 2024-06-12 | 0.71 | 0.71 | -0.04 | -5.33% | 0.71 | 0.71 | 10936 | 77.65 | 0.09% |
| 2024-06-11 | 0.75 | 0.75 | -0.04 | -5.06% | 0.75 | 0.75 | 4859 | 36.44 | 0.04% |
| 2024-06-07 | 0.79 | 0.79 | -0.04 | -4.82% | 0.79 | 0.79 | 18598 | 146.92 | 0.15% |
| 2024-06-06 | 0.83 | 0.83 | -0.04 | -4.60% | 0.83 | 0.83 | 1461 | 12.13 | 0.01% |
| 2024-06-05 | 0.87 | 0.87 | -0.05 | -5.43% | 0.87 | 0.87 | 5718 | 49.75 | 0.05% |
| 2024-06-04 | 0.92 | 0.92 | -0.05 | -5.15% | 0.92 | 0.92 | 944 | 8.68 | 0.01% |
| 2024-06-03 | 0.97 | 0.97 | -0.05 | -4.90% | 0.97 | 0.97 | 1588 | 15.40 | 0.01% |
| 2024-05-31 | 1.02 | 1.02 | -0.05 | -4.67% | 1.02 | 1.02 | 15345 | 156.52 | 0.13% |
| 2024-05-30 | 1.07 | 1.07 | -0.06 | -5.31% | 1.07 | 1.07 | 3727 | 39.88 | 0.03% |
| 2024-05-29 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.13 | 1659 | 18.75 | 0.01% |
| 2024-05-28 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.19 | 6345 | 75.51 | 0.05% |
| 2024-05-27 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.25 | 2745 | 34.31 | 0.02% |
| 2024-05-24 | 1.32 | 1.32 | -0.07 | -5.04% | 1.32 | 1.32 | 3384 | 44.67 | 0.03% |
| 2024-05-23 | 1.39 | 1.39 | -0.07 | -4.79% | 1.39 | 1.39 | 2985 | 41.49 | 0.02% |
| 2024-05-22 | 1.46 | 1.46 | -0.08 | -5.19% | 1.46 | 1.46 | 6618 | 96.62 | 0.06% |
| 2024-05-21 | 1.54 | 1.54 | -0.08 | -4.94% | 1.54 | 1.54 | 3069 | 47.26 | 0.03% |
| 2024-05-20 | 1.62 | 1.62 | -0.09 | -5.26% | 1.62 | 1.62 | 25261 | 409.23 | 0.21% |
| 2024-05-17 | 1.71 | 1.71 | -0.09 | -5.00% | 1.71 | 1.71 | 9288 | 158.82 | 0.08% |
| 2024-05-16 | 1.80 | 1.80 | -0.09 | -4.76% | 1.80 | 1.80 | 27642 | 497.56 | 0.23% |
| 2024-05-15 | 1.89 | 1.89 | -0.10 | -5.03% | 1.89 | 1.89 | 9502 | 179.59 | 0.08% |
| 2024-05-14 | 1.99 | 1.99 | -0.10 | -4.78% | 1.99 | 1.99 | 6553 | 130.40 | 0.05% |
| 2024-05-13 | 2.09 | 2.09 | -0.11 | -5.00% | 2.09 | 2.09 | 3297 | 68.91 | 0.03% |
| 2024-05-10 | 2.20 | 2.20 | -0.12 | -5.17% | 2.20 | 2.20 | 2438 | 53.64 | 0.02% |
| 2024-05-09 | 2.32 | 2.32 | -0.12 | -4.92% | 2.32 | 2.32 | 1836 | 42.60 | 0.02% |
| 2024-05-08 | 2.44 | 2.44 | -0.13 | -5.06% | 2.44 | 2.44 | 1256 | 30.65 | 0.01% |
| 2024-05-07 | 2.57 | 2.57 | -0.13 | -4.81% | 2.57 | 2.57 | 720 | 18.50 | 0.01% |
| 2024-05-06 | 2.70 | 2.70 | -0.14 | -4.93% | 2.70 | 2.70 | 845 | 22.82 | 0.01% |
| 2024-04-29 | 2.72 | 2.84 | 0.11 | 4.03% | 2.72 | 2.84 | 200263 | 5611.81 | 1.67% |
| 2024-04-26 | 2.74 | 2.73 | 0.00 | 0.00% | 2.69 | 2.76 | 91530 | 2493.85 | 0.76% |
| 2024-04-25 | 2.69 | 2.73 | 0.05 | 1.87% | 2.67 | 2.75 | 81409 | 2217.40 | 0.68% |
| 2024-04-24 | 2.70 | 2.68 | -0.01 | -0.37% | 2.66 | 2.70 | 73785 | 1978.38 | 0.61% |
| 2024-04-23 | 2.65 | 2.69 | 0.06 | 2.28% | 2.62 | 2.70 | 102571 | 2738.16 | 0.85% |
| 2024-04-22 | 2.61 | 2.63 | 0.02 | 0.77% | 2.55 | 2.67 | 95184 | 2498.53 | 0.79% |
| 2024-04-19 | 2.65 | 2.61 | -0.04 | -1.51% | 2.61 | 2.69 | 99767 | 2629.75 | 0.83% |
| 2024-04-18 | 2.74 | 2.65 | -0.09 | -3.28% | 2.65 | 2.75 | 147159 | 3938.57 | 1.22% |
| 2024-04-17 | 2.57 | 2.74 | 0.19 | 7.45% | 2.56 | 2.74 | 161650 | 4331.78 | 1.34% |
| 2024-04-16 | 2.80 | 2.55 | -0.28 | -9.89% | 2.55 | 2.80 | 223962 | 5890.50 | 1.86% |
| 2024-04-15 | 2.99 | 2.83 | -0.17 | -5.67% | 2.77 | 3.01 | 175176 | 5012.34 | 1.46% |
| 2024-04-12 | 3.04 | 3.00 | -0.04 | -1.32% | 2.99 | 3.07 | 87472 | 2645.81 | 0.73% |
| 2024-04-11 | 3.03 | 3.04 | 0.00 | 0.00% | 2.99 | 3.08 | 64368 | 1963.61 | 0.54% |
| 2024-04-10 | 3.13 | 3.04 | -0.09 | -2.88% | 3.01 | 3.13 | 103791 | 3170.63 | 0.86% |
| 2024-04-09 | 3.07 | 3.13 | 0.04 | 1.29% | 3.07 | 3.13 | 82591 | 2562.05 | 0.69% |
| 2024-04-08 | 3.17 | 3.09 | -0.10 | -3.13% | 3.08 | 3.17 | 123614 | 3861.27 | 1.03% |
| 2024-04-03 | 3.20 | 3.19 | 0.00 | 0.00% | 3.15 | 3.22 | 108580 | 3458.02 | 0.90% |
| 2024-04-02 | 3.21 | 3.19 | -0.06 | -1.85% | 3.17 | 3.24 | 155057 | 4946.71 | 1.29% |
| 2024-04-01 | 3.14 | 3.25 | 0.11 | 3.50% | 3.13 | 3.39 | 235687 | 7615.39 | 1.96% |
| 2024-03-29 | 3.15 | 3.14 | 0.00 | 0.00% | 3.10 | 3.17 | 75198 | 2351.54 | 0.63% |
| 2024-03-28 | 3.11 | 3.14 | 0.02 | 0.64% | 3.08 | 3.18 | 120770 | 3794.12 | 1.00% |
| 2024-03-27 | 3.17 | 3.12 | -0.05 | -1.58% | 3.12 | 3.20 | 125638 | 3972.60 | 1.04% |
| 2024-03-26 | 3.15 | 3.17 | 0.02 | 0.63% | 3.12 | 3.19 | 122224 | 3856.97 | 1.02% |
| 2024-03-25 | 3.20 | 3.15 | -0.08 | -2.48% | 3.15 | 3.26 | 171085 | 5489.82 | 1.42% |
| 2024-03-22 | 3.32 | 3.23 | -0.12 | -3.58% | 3.22 | 3.33 | 243811 | 7930.89 | 2.03% |
| 2024-03-21 | 3.38 | 3.35 | -0.05 | -1.47% | 3.30 | 3.40 | 287935 | 9624.64 | 2.39% |
| 2024-03-20 | 3.37 | 3.40 | 0.00 | 0.00% | 3.28 | 3.41 | 517593 | 17301.02 | 4.30% |
| 2024-03-19 | 3.24 | 3.40 | 0.15 | 4.62% | 3.23 | 3.58 | 692528 | 24012.74 | 5.76% |
| 2024-03-18 | 3.22 | 3.25 | 0.05 | 1.56% | 3.19 | 3.26 | 143383 | 4625.40 | 1.19% |
| 2024-03-15 | 3.15 | 3.20 | 0.02 | 0.63% | 3.13 | 3.23 | 157937 | 5043.22 | 1.31% |
| 2024-03-14 | 3.22 | 3.18 | -0.01 | -0.31% | 3.12 | 3.27 | 136756 | 4376.98 | 1.14% |
| 2024-03-13 | 3.22 | 3.19 | -0.01 | -0.31% | 3.13 | 3.22 | 153013 | 4853.49 | 1.27% |
| 2024-03-12 | 3.12 | 3.20 | 0.08 | 2.56% | 3.11 | 3.21 | 201096 | 6392.28 | 1.67% |
| 2024-03-11 | 3.09 | 3.12 | 0.03 | 0.97% | 3.06 | 3.12 | 118147 | 3651.89 | 0.98% |
| 2024-03-08 | 3.09 | 3.09 | 0.00 | 0.00% | 3.03 | 3.12 | 129371 | 3981.09 | 1.08% |
| 2024-03-07 | 3.16 | 3.09 | -0.06 | -1.90% | 3.09 | 3.18 | 179377 | 5608.84 | 1.49% |
| 2024-03-06 | 3.12 | 3.15 | -0.04 | -1.25% | 3.11 | 3.25 | 228833 | 7227.26 | 1.90% |
| 2024-03-05 | 3.30 | 3.19 | -0.22 | -6.45% | 3.15 | 3.30 | 443107 | 14189.91 | 3.68% |
| 2024-03-04 | 3.20 | 3.41 | 0.22 | 6.90% | 3.15 | 3.51 | 483591 | 16138.19 | 4.02% |
| 2024-03-01 | 3.19 | 3.19 | 0.03 | 0.95% | 3.12 | 3.28 | 230279 | 7332.63 | 1.91% |
深证大盘股票行情在线 K线走势图
