ST雪发(002485)股票行情
ST雪发(002485)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 |
|---|
| 2025-03-28 | 2.67 | 2.65 | -0.04 | -1.49% | 2.62 | 2.69 | 21203 | 563.29 | 0.39% |
| 2025-03-27 | 2.71 | 2.69 | -0.03 | -1.10% | 2.68 | 2.72 | 16565 | 447.09 | 0.30% |
| 2025-03-26 | 2.68 | 2.72 | 0.04 | 1.49% | 2.65 | 2.74 | 17826 | 482.23 | 0.33% |
| 2025-03-25 | 2.67 | 2.68 | 0.01 | 0.37% | 2.64 | 2.69 | 21021 | 560.55 | 0.39% |
| 2025-03-24 | 2.76 | 2.67 | -0.10 | -3.61% | 2.65 | 2.76 | 44620 | 1207.24 | 0.82% |
| 2025-03-21 | 2.77 | 2.77 | -0.01 | -0.36% | 2.75 | 2.79 | 23529 | 651.30 | 0.43% |
| 2025-03-20 | 2.76 | 2.78 | 0.01 | 0.36% | 2.76 | 2.81 | 25575 | 711.48 | 0.47% |
| 2025-03-19 | 2.81 | 2.77 | -0.01 | -0.36% | 2.76 | 2.81 | 18413 | 511.76 | 0.34% |
| 2025-03-18 | 2.80 | 2.78 | -0.02 | -0.71% | 2.76 | 2.81 | 26756 | 743.41 | 0.49% |
| 2025-03-17 | 2.76 | 2.80 | 0.05 | 1.82% | 2.75 | 2.82 | 44298 | 1230.71 | 0.81% |
| 2025-03-14 | 2.73 | 2.75 | 0.02 | 0.73% | 2.70 | 2.75 | 41883 | 1143.92 | 0.77% |
| 2025-03-13 | 2.76 | 2.73 | -0.04 | -1.44% | 2.69 | 2.77 | 39559 | 1078.31 | 0.73% |
| 2025-03-12 | 2.75 | 2.77 | 0.02 | 0.73% | 2.75 | 2.86 | 45408 | 1262.33 | 0.83% |
| 2025-03-11 | 2.75 | 2.75 | -0.01 | -0.36% | 2.71 | 2.76 | 40077 | 1096.35 | 0.74% |
| 2025-03-10 | 2.74 | 2.76 | 0.05 | 1.85% | 2.71 | 2.77 | 28751 | 787.45 | 0.53% |
| 2025-03-07 | 2.73 | 2.71 | -0.03 | -1.09% | 2.70 | 2.77 | 28973 | 790.17 | 0.53% |
| 2025-03-06 | 2.74 | 2.74 | 0.01 | 0.37% | 2.71 | 2.75 | 29328 | 799.48 | 0.54% |
| 2025-03-05 | 2.77 | 2.73 | -0.04 | -1.44% | 2.71 | 2.77 | 24414 | 667.45 | 0.45% |
| 2025-03-04 | 2.72 | 2.77 | 0.06 | 2.21% | 2.70 | 2.81 | 34237 | 943.67 | 0.63% |
| 2025-03-03 | 2.78 | 2.71 | -0.07 | -2.52% | 2.68 | 2.79 | 42974 | 1180.58 | 0.79% |
| 2025-02-28 | 2.84 | 2.78 | -0.08 | -2.80% | 2.78 | 2.88 | 33098 | 937.53 | 0.61% |
| 2025-02-27 | 2.85 | 2.86 | 0.03 | 1.06% | 2.78 | 2.87 | 44920 | 1267.32 | 0.83% |
| 2025-02-26 | 2.86 | 2.83 | -0.01 | -0.35% | 2.81 | 2.91 | 45587 | 1296.87 | 0.84% |
| 2025-02-25 | 2.89 | 2.84 | -0.10 | -3.40% | 2.79 | 2.90 | 58121 | 1647.59 | 1.07% |
| 2025-02-24 | 3.04 | 2.94 | -0.04 | -1.34% | 2.86 | 3.07 | 113467 | 3366.10 | 2.09% |
| 2025-02-21 | 2.90 | 2.98 | 0.14 | 4.93% | 2.89 | 2.98 | 47785 | 1407.01 | 0.88% |
| 2025-02-20 | 2.68 | 2.84 | 0.14 | 5.19% | 2.66 | 2.84 | 85943 | 2394.47 | 1.58% |
| 2025-02-19 | 2.62 | 2.70 | 0.07 | 2.66% | 2.61 | 2.70 | 30329 | 806.73 | 0.56% |
| 2025-02-18 | 2.64 | 2.63 | -0.01 | -0.38% | 2.62 | 2.65 | 31660 | 833.74 | 0.58% |
| 2025-02-17 | 2.65 | 2.64 | -0.02 | -0.75% | 2.62 | 2.66 | 33740 | 890.43 | 0.62% |
| 2025-02-14 | 2.70 | 2.66 | -0.07 | -2.56% | 2.65 | 2.72 | 39646 | 1063.38 | 0.73% |
| 2025-02-13 | 2.76 | 2.73 | -0.01 | -0.36% | 2.70 | 2.76 | 38702 | 1056.38 | 0.71% |
| 2025-02-12 | 2.75 | 2.74 | 0.00 | 0.00% | 2.71 | 2.76 | 13304 | 363.44 | 0.24% |
| 2025-02-11 | 2.76 | 2.74 | -0.01 | -0.36% | 2.71 | 2.77 | 17602 | 481.36 | 0.32% |
| 2025-02-10 | 2.78 | 2.75 | 0.01 | 0.36% | 2.73 | 2.78 | 21511 | 591.76 | 0.40% |
| 2025-02-07 | 2.68 | 2.74 | 0.05 | 1.86% | 2.67 | 2.74 | 20050 | 546.00 | 0.37% |
| 2025-02-06 | 2.68 | 2.69 | 0.01 | 0.37% | 2.64 | 2.70 | 14444 | 385.35 | 0.27% |
| 2025-02-05 | 2.71 | 2.68 | -0.01 | -0.37% | 2.66 | 2.73 | 11862 | 318.24 | 0.22% |
| 2025-01-27 | 2.68 | 2.69 | 0.01 | 0.37% | 2.66 | 2.73 | 7505 | 202.55 | 0.14% |
| 2025-01-24 | 2.68 | 2.68 | -0.02 | -0.74% | 2.66 | 2.71 | 12764 | 342.04 | 0.23% |
| 2025-01-23 | 2.75 | 2.70 | -0.06 | -2.17% | 2.68 | 2.78 | 38162 | 1043.52 | 0.70% |
| 2025-01-22 | 2.74 | 2.76 | -0.01 | -0.36% | 2.70 | 2.77 | 13680 | 374.53 | 0.25% |
| 2025-01-21 | 2.80 | 2.77 | -0.03 | -1.07% | 2.75 | 2.87 | 19165 | 538.26 | 0.35% |
| 2025-01-20 | 2.71 | 2.80 | 0.04 | 1.45% | 2.69 | 2.82 | 18468 | 511.53 | 0.34% |
| 2025-01-17 | 2.79 | 2.76 | -0.04 | -1.43% | 2.69 | 2.79 | 15498 | 423.51 | 0.28% |
| 2025-01-16 | 2.81 | 2.80 | -0.01 | -0.36% | 2.75 | 2.85 | 28276 | 793.94 | 0.52% |
| 2025-01-15 | 2.81 | 2.81 | -0.02 | -0.71% | 2.76 | 2.85 | 12935 | 362.50 | 0.24% |
| 2025-01-14 | 2.74 | 2.83 | 0.11 | 4.04% | 2.70 | 2.84 | 28602 | 795.56 | 0.53% |
| 2025-01-13 | 2.75 | 2.72 | -0.04 | -1.45% | 2.68 | 2.75 | 5500 | 149.65 | 0.10% |
| 2025-01-10 | 2.86 | 2.76 | -0.12 | -4.17% | 2.74 | 2.89 | 8758 | 246.17 | 0.16% |
| 2025-01-09 | 2.85 | 2.88 | 0.00 | 0.00% | 2.79 | 2.94 | 24860 | 706.37 | 0.46% |
| 2025-01-08 | 2.95 | 2.88 | -0.06 | -2.04% | 2.79 | 2.95 | 26106 | 747.25 | 0.48% |
| 2025-01-07 | 2.82 | 2.94 | 0.11 | 3.89% | 2.82 | 2.97 | 31416 | 914.73 | 0.58% |
| 2025-01-06 | 2.87 | 2.83 | -0.10 | -3.41% | 2.78 | 2.91 | 23955 | 678.03 | 0.44% |
| 2025-01-03 | 3.07 | 2.93 | -0.15 | -4.87% | 2.93 | 3.07 | 33941 | 1000.15 | 0.62% |
| 2025-01-02 | 3.17 | 3.08 | -0.16 | -4.94% | 3.08 | 3.24 | 35942 | 1125.33 | 0.66% |
| 2024-12-31 | 3.15 | 3.24 | 0.10 | 3.18% | 3.11 | 3.27 | 43793 | 1399.75 | 0.81% |
| 2024-12-30 | 3.22 | 3.14 | -0.15 | -4.56% | 3.13 | 3.25 | 38571 | 1220.07 | 0.71% |
| 2024-12-27 | 3.33 | 3.29 | -0.02 | -0.60% | 3.25 | 3.35 | 13954 | 461.74 | 0.26% |
| 2024-12-26 | 3.37 | 3.31 | 0.01 | 0.30% | 3.27 | 3.37 | 24781 | 817.12 | 0.46% |
| 2024-12-25 | 3.31 | 3.30 | -0.03 | -0.90% | 3.26 | 3.39 | 21494 | 714.10 | 0.40% |
| 2024-12-24 | 3.28 | 3.33 | 0.05 | 1.52% | 3.23 | 3.35 | 15456 | 507.49 | 0.28% |
| 2024-12-23 | 3.43 | 3.28 | -0.15 | -4.37% | 3.27 | 3.43 | 24229 | 806.18 | 0.45% |
| 2024-12-20 | 3.40 | 3.43 | 0.04 | 1.18% | 3.40 | 3.49 | 13922 | 479.63 | 0.26% |
| 2024-12-19 | 3.36 | 3.39 | 0.02 | 0.59% | 3.33 | 3.43 | 20018 | 677.17 | 0.37% |
| 2024-12-18 | 3.41 | 3.37 | 0.00 | 0.00% | 3.29 | 3.42 | 17672 | 594.61 | 0.32% |
| 2024-12-17 | 3.56 | 3.37 | -0.18 | -5.07% | 3.37 | 3.57 | 41257 | 1410.54 | 0.76% |
| 2024-12-16 | 3.60 | 3.55 | -0.04 | -1.11% | 3.52 | 3.72 | 50755 | 1832.24 | 0.93% |
| 2024-12-13 | 3.59 | 3.59 | 0.03 | 0.84% | 3.53 | 3.74 | 100737 | 3659.26 | 1.85% |
| 2024-12-12 | 3.38 | 3.56 | 0.17 | 5.01% | 3.38 | 3.56 | 87066 | 3050.36 | 1.60% |
| 2024-12-11 | 3.41 | 3.39 | 0.01 | 0.30% | 3.33 | 3.43 | 37607 | 1266.98 | 0.69% |
| 2024-12-10 | 3.46 | 3.38 | -0.05 | -1.46% | 3.34 | 3.55 | 72625 | 2513.83 | 1.34% |
| 2024-12-09 | 3.28 | 3.43 | 0.16 | 4.89% | 3.25 | 3.43 | 78094 | 2660.29 | 1.44% |
| 2024-12-06 | 3.20 | 3.27 | 0.07 | 2.19% | 3.19 | 3.29 | 34352 | 1117.46 | 0.63% |
| 2024-12-05 | 3.21 | 3.20 | -0.01 | -0.31% | 3.18 | 3.22 | 12597 | 402.37 | 0.23% |
| 2024-12-04 | 3.22 | 3.21 | -0.02 | -0.62% | 3.15 | 3.22 | 34012 | 1083.26 | 0.63% |
| 2024-12-03 | 3.27 | 3.23 | -0.05 | -1.52% | 3.21 | 3.28 | 28820 | 932.36 | 0.53% |
| 2024-12-02 | 3.25 | 3.28 | 0.03 | 0.92% | 3.23 | 3.30 | 27967 | 914.74 | 0.51% |
| 2024-11-29 | 3.27 | 3.25 | -0.03 | -0.91% | 3.20 | 3.29 | 23932 | 775.91 | 0.44% |
| 2024-11-28 | 3.32 | 3.28 | -0.04 | -1.20% | 3.26 | 3.38 | 22939 | 760.30 | 0.42% |
深证大盘股票行情在线 K线走势图
