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 |
|---|
| 2025-12-12 | 4.06 | 3.95 | -0.13 | -3.19% | 3.93 | 4.07 | 58504 | 2335.34 | 1.08% |
| 2025-12-11 | 4.18 | 4.08 | -0.08 | -1.92% | 4.06 | 4.18 | 32493 | 1329.80 | 0.60% |
| 2025-12-10 | 4.18 | 4.16 | -0.05 | -1.19% | 4.11 | 4.22 | 37981 | 1581.40 | 0.70% |
| 2025-12-09 | 4.22 | 4.21 | 0.03 | 0.72% | 4.14 | 4.22 | 30661 | 1284.83 | 0.56% |
| 2025-12-08 | 4.25 | 4.18 | -0.05 | -1.18% | 4.16 | 4.32 | 46816 | 1980.64 | 0.86% |
| 2025-12-05 | 4.30 | 4.23 | -0.07 | -1.63% | 4.16 | 4.35 | 58074 | 2448.42 | 1.07% |
| 2025-12-04 | 4.37 | 4.30 | -0.10 | -2.27% | 4.22 | 4.42 | 81275 | 3501.64 | 1.49% |
| 2025-12-03 | 4.62 | 4.40 | -0.21 | -4.56% | 4.38 | 4.65 | 97552 | 4334.54 | 1.79% |
| 2025-12-02 | 4.60 | 4.61 | 0.01 | 0.22% | 4.55 | 4.73 | 57606 | 2668.13 | 1.06% |
| 2025-12-01 | 4.80 | 4.60 | -0.20 | -4.17% | 4.58 | 4.90 | 73726 | 3450.02 | 1.36% |
| 2025-11-28 | 4.84 | 4.80 | -0.01 | -0.21% | 4.68 | 4.86 | 62211 | 2962.92 | 1.14% |
| 2025-11-27 | 4.73 | 4.81 | 0.02 | 0.42% | 4.56 | 4.97 | 114239 | 5408.58 | 2.10% |
| 2025-11-26 | 4.71 | 4.79 | 0.15 | 3.23% | 4.65 | 4.87 | 146600 | 7052.36 | 2.69% |
| 2025-11-25 | 4.58 | 4.64 | 0.22 | 4.98% | 4.58 | 4.64 | 19499 | 901.46 | 0.36% |
| 2025-11-24 | 4.43 | 4.42 | -0.19 | -4.12% | 4.38 | 4.53 | 109502 | 4834.62 | 2.01% |
| 2025-11-21 | 4.61 | 4.61 | -0.24 | -4.95% | 4.61 | 4.69 | 52185 | 2407.87 | 0.96% |
| 2025-11-20 | 5.19 | 4.85 | -0.25 | -4.90% | 4.85 | 5.19 | 101628 | 5023.09 | 1.87% |
| 2025-11-19 | 5.10 | 5.10 | 0.24 | 4.94% | 5.01 | 5.10 | 54181 | 2761.05 | 1.00% |
| 2025-11-18 | 4.64 | 4.86 | 0.23 | 4.97% | 4.63 | 4.86 | 87980 | 4167.33 | 1.62% |
| 2025-11-17 | 4.83 | 4.63 | -0.10 | -2.11% | 4.60 | 4.91 | 123074 | 5783.83 | 2.26% |
| 2025-11-14 | 4.60 | 4.73 | 0.23 | 5.11% | 4.59 | 4.73 | 145446 | 6819.27 | 2.67% |
| 2025-11-13 | 4.50 | 4.50 | -0.17 | -3.64% | 4.44 | 4.62 | 197500 | 8868.22 | 3.63% |
| 2025-11-12 | 4.63 | 4.67 | -0.01 | -0.21% | 4.62 | 4.91 | 263512 | 12627.70 | 4.84% |
| 2025-11-11 | 4.91 | 4.68 | -0.25 | -5.07% | 4.68 | 5.00 | 202873 | 9683.50 | 3.73% |
| 2025-11-10 | 5.40 | 4.93 | -0.26 | -5.01% | 4.93 | 5.45 | 308293 | 15840.43 | 5.67% |
| 2025-11-07 | 5.19 | 5.19 | 0.25 | 5.06% | 5.18 | 5.19 | 40588 | 2106.48 | 0.75% |
| 2025-11-06 | 4.94 | 4.94 | 0.24 | 5.11% | 4.75 | 4.94 | 89651 | 4411.02 | 1.65% |
| 2025-11-05 | 4.60 | 4.70 | 0.22 | 4.91% | 4.40 | 4.70 | 36673 | 1692.92 | 0.67% |
| 2025-11-04 | 4.48 | 4.48 | 0.21 | 4.92% | 4.28 | 4.48 | 89742 | 3989.16 | 1.65% |
| 2025-11-03 | 4.27 | 4.27 | 0.20 | 4.91% | 4.20 | 4.27 | 28055 | 1197.63 | 0.52% |
| 2025-10-31 | 3.88 | 4.07 | 0.19 | 4.90% | 3.82 | 4.07 | 61586 | 2457.04 | 1.13% |
| 2025-10-30 | 3.83 | 3.88 | 0.09 | 2.37% | 3.78 | 3.98 | 41267 | 1610.71 | 0.76% |
| 2025-10-29 | 3.67 | 3.79 | 0.08 | 2.16% | 3.62 | 3.80 | 28200 | 1045.81 | 0.52% |
| 2025-10-28 | 3.68 | 3.71 | 0.03 | 0.82% | 3.68 | 3.74 | 19044 | 705.38 | 0.35% |
| 2025-10-27 | 3.87 | 3.68 | -0.19 | -4.91% | 3.68 | 3.89 | 60235 | 2238.17 | 1.11% |
| 2025-10-24 | 3.92 | 3.87 | -0.02 | -0.51% | 3.83 | 3.94 | 33314 | 1289.44 | 0.61% |
| 2025-10-23 | 3.86 | 3.89 | -0.01 | -0.26% | 3.83 | 3.95 | 40570 | 1575.80 | 0.75% |
| 2025-10-22 | 3.88 | 3.90 | 0.06 | 1.56% | 3.84 | 3.99 | 69463 | 2723.06 | 1.28% |
| 2025-10-21 | 3.70 | 3.84 | 0.18 | 4.92% | 3.69 | 3.84 | 33906 | 1283.01 | 0.62% |
| 2025-10-20 | 3.49 | 3.66 | 0.17 | 4.87% | 3.49 | 3.66 | 53063 | 1921.99 | 0.98% |
| 2025-10-17 | 3.58 | 3.49 | -0.09 | -2.51% | 3.47 | 3.58 | 15272 | 535.30 | 0.28% |
| 2025-10-16 | 3.53 | 3.58 | 0.05 | 1.42% | 3.53 | 3.63 | 20939 | 749.24 | 0.38% |
| 2025-10-15 | 3.53 | 3.53 | 0.01 | 0.28% | 3.46 | 3.54 | 11745 | 411.74 | 0.22% |
| 2025-10-14 | 3.52 | 3.52 | 0.05 | 1.44% | 3.48 | 3.60 | 19852 | 700.45 | 0.36% |
| 2025-10-13 | 3.40 | 3.47 | -0.06 | -1.70% | 3.39 | 3.50 | 16798 | 580.38 | 0.31% |
| 2025-10-10 | 3.53 | 3.53 | -0.02 | -0.56% | 3.52 | 3.61 | 13162 | 467.86 | 0.24% |
| 2025-10-09 | 3.63 | 3.55 | -0.08 | -2.20% | 3.53 | 3.64 | 20951 | 747.55 | 0.39% |
| 2025-09-30 | 3.61 | 3.63 | 0.02 | 0.55% | 3.60 | 3.63 | 10187 | 368.68 | 0.19% |
| 2025-09-29 | 3.60 | 3.61 | -0.01 | -0.28% | 3.55 | 3.65 | 24866 | 895.87 | 0.46% |
| 2025-09-26 | 3.61 | 3.62 | 0.05 | 1.40% | 3.56 | 3.64 | 14036 | 505.51 | 0.26% |
| 2025-09-25 | 3.62 | 3.57 | -0.05 | -1.38% | 3.56 | 3.63 | 12797 | 459.42 | 0.24% |
| 2025-09-24 | 3.55 | 3.62 | 0.07 | 1.97% | 3.53 | 3.62 | 18667 | 668.03 | 0.34% |
| 2025-09-23 | 3.58 | 3.55 | -0.02 | -0.56% | 3.44 | 3.62 | 30710 | 1079.36 | 0.56% |
| 2025-09-22 | 3.63 | 3.57 | -0.05 | -1.38% | 3.56 | 3.63 | 19296 | 693.36 | 0.35% |
| 2025-09-19 | 3.67 | 3.62 | -0.06 | -1.63% | 3.60 | 3.70 | 27048 | 981.39 | 0.50% |
| 2025-09-18 | 3.86 | 3.68 | -0.15 | -3.92% | 3.66 | 3.86 | 43946 | 1635.75 | 0.81% |
| 2025-09-17 | 3.74 | 3.83 | 0.07 | 1.86% | 3.73 | 3.85 | 38377 | 1463.91 | 0.71% |
| 2025-09-16 | 3.67 | 3.76 | 0.09 | 2.45% | 3.67 | 3.78 | 20919 | 778.13 | 0.38% |
| 2025-09-15 | 3.74 | 3.67 | -0.07 | -1.87% | 3.66 | 3.77 | 35400 | 1306.23 | 0.65% |
| 2025-09-12 | 3.77 | 3.74 | -0.04 | -1.06% | 3.72 | 3.78 | 29126 | 1091.54 | 0.54% |
| 2025-09-11 | 3.77 | 3.78 | -0.01 | -0.26% | 3.74 | 3.83 | 34787 | 1316.28 | 0.64% |
| 2025-09-10 | 3.86 | 3.79 | -0.06 | -1.56% | 3.75 | 3.90 | 32345 | 1226.00 | 0.59% |
| 2025-09-09 | 3.72 | 3.85 | 0.13 | 3.49% | 3.71 | 3.90 | 39786 | 1521.89 | 0.73% |
| 2025-09-08 | 3.68 | 3.72 | 0.04 | 1.09% | 3.68 | 3.76 | 26056 | 971.34 | 0.48% |
| 2025-09-05 | 3.61 | 3.68 | 0.07 | 1.94% | 3.58 | 3.69 | 23487 | 854.31 | 0.43% |
| 2025-09-04 | 3.61 | 3.61 | 0.00 | 0.00% | 3.58 | 3.67 | 31866 | 1155.42 | 0.59% |
| 2025-09-03 | 3.73 | 3.61 | -0.12 | -3.22% | 3.56 | 3.76 | 42294 | 1532.35 | 0.78% |
| 2025-09-02 | 3.87 | 3.73 | -0.06 | -1.58% | 3.71 | 3.87 | 28009 | 1050.90 | 0.51% |
| 2025-09-01 | 3.77 | 3.79 | 0.04 | 1.07% | 3.74 | 3.85 | 30590 | 1158.72 | 0.56% |
| 2025-08-29 | 3.78 | 3.75 | -0.05 | -1.32% | 3.71 | 3.79 | 38965 | 1455.04 | 0.72% |
| 2025-08-28 | 3.72 | 3.80 | 0.05 | 1.33% | 3.70 | 3.82 | 43561 | 1638.20 | 0.80% |
| 2025-08-27 | 3.87 | 3.75 | -0.10 | -2.60% | 3.75 | 3.93 | 57156 | 2202.25 | 1.05% |
| 2025-08-26 | 3.80 | 3.85 | 0.05 | 1.32% | 3.75 | 3.94 | 64035 | 2477.27 | 1.18% |
| 2025-08-25 | 3.78 | 3.80 | 0.02 | 0.53% | 3.70 | 3.83 | 40803 | 1543.03 | 0.75% |
| 2025-08-22 | 3.80 | 3.78 | -0.03 | -0.79% | 3.74 | 3.81 | 27199 | 1026.72 | 0.50% |
| 2025-08-21 | 3.80 | 3.81 | -0.01 | -0.26% | 3.80 | 3.90 | 51822 | 1993.35 | 0.95% |
| 2025-08-20 | 3.78 | 3.82 | 0.03 | 0.79% | 3.78 | 3.82 | 19977 | 758.87 | 0.37% |
| 2025-08-19 | 3.82 | 3.79 | -0.05 | -1.30% | 3.79 | 3.88 | 29461 | 1126.25 | 0.54% |
| 2025-08-18 | 3.88 | 3.84 | -0.04 | -1.03% | 3.79 | 3.88 | 49489 | 1898.50 | 0.91% |
| 2025-08-15 | 3.68 | 3.88 | 0.14 | 3.74% | 3.68 | 3.92 | 50982 | 1943.44 | 0.94% |
深证大盘股票行情在线 K线走势图
ST雪发(002485)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
