ST鼎龙(002502)股票行情
ST鼎龙(002502)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 |
|---|
| 2024-07-16 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 19685 | 125.98 | 0.24% |
| 2024-07-15 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 2970 | 19.90 | 0.04% |
| 2024-07-12 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 6494 | 45.46 | 0.08% |
| 2024-07-11 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 10739 | 79.47 | 0.13% |
| 2024-07-10 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 16987 | 132.50 | 0.20% |
| 2024-07-09 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.84 | 204839 | 1682.53 | 2.46% |
| 2024-07-08 | 0.90 | 0.86 | -0.04 | -4.44% | 0.86 | 0.91 | 296459 | 2587.90 | 3.56% |
| 2024-07-05 | 0.84 | 0.90 | 0.04 | 4.65% | 0.83 | 0.90 | 280640 | 2485.29 | 3.37% |
| 2024-07-04 | 0.88 | 0.86 | -0.03 | -3.37% | 0.85 | 0.90 | 431878 | 3701.79 | 5.18% |
| 2024-07-03 | 0.88 | 0.89 | 0.01 | 1.14% | 0.85 | 0.92 | 339025 | 3016.41 | 4.07% |
| 2024-07-02 | 0.92 | 0.88 | 0.00 | 0.00% | 0.84 | 0.92 | 376918 | 3389.02 | 4.52% |
| 2024-07-01 | 0.88 | 0.88 | 0.04 | 4.76% | 0.88 | 0.88 | 7588 | 66.77 | 0.09% |
| 2024-06-28 | 0.84 | 0.84 | 0.04 | 5.00% | 0.83 | 0.84 | 93170 | 781.58 | 1.12% |
| 2024-06-27 | 0.76 | 0.80 | 0.04 | 5.26% | 0.76 | 0.80 | 66929 | 525.75 | 0.80% |
| 2024-06-26 | 0.76 | 0.76 | -0.04 | -5.00% | 0.76 | 0.79 | 329888 | 2518.34 | 3.96% |
| 2024-06-25 | 0.80 | 0.80 | -0.04 | -4.76% | 0.80 | 0.84 | 361889 | 2909.21 | 4.34% |
| 2024-06-24 | 0.84 | 0.84 | -0.04 | -4.55% | 0.84 | 0.84 | 27091 | 227.56 | 0.33% |
| 2024-06-21 | 0.88 | 0.88 | -0.05 | -5.38% | 0.88 | 0.92 | 281008 | 2495.38 | 3.37% |
| 2024-06-20 | 0.96 | 0.93 | -0.05 | -5.10% | 0.93 | 1.00 | 254433 | 2424.43 | 3.05% |
| 2024-06-19 | 1.00 | 0.98 | -0.02 | -2.00% | 0.95 | 1.01 | 319104 | 3111.95 | 3.83% |
| 2024-06-18 | 0.97 | 1.00 | 0.05 | 5.26% | 0.96 | 1.00 | 408031 | 4052.94 | 4.90% |
| 2024-06-17 | 0.93 | 0.95 | 0.05 | 5.56% | 0.89 | 0.95 | 205090 | 1912.75 | 2.46% |
| 2024-06-14 | 0.90 | 0.90 | 0.04 | 4.65% | 0.85 | 0.90 | 276685 | 2474.81 | 3.32% |
| 2024-06-13 | 0.86 | 0.86 | 0.04 | 4.88% | 0.86 | 0.86 | 7844 | 67.46 | 0.09% |
| 2024-06-12 | 0.74 | 0.82 | 0.04 | 5.13% | 0.74 | 0.82 | 356941 | 2773.25 | 4.28% |
| 2024-06-11 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 31139 | 242.88 | 0.37% |
| 2024-06-07 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 52383 | 429.54 | 0.63% |
| 2024-06-06 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 56020 | 481.77 | 0.67% |
| 2024-06-05 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.94 | 663107 | 6000.62 | 7.96% |
| 2024-06-04 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.95 | 40790 | 387.51 | 0.49% |
| 2024-06-03 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.01 | 173682 | 1736.96 | 2.08% |
| 2024-05-31 | 1.05 | 1.05 | -0.06 | -5.41% | 1.05 | 1.10 | 705863 | 7448.02 | 8.47% |
| 2024-05-30 | 1.11 | 1.11 | -0.06 | -5.13% | 1.11 | 1.11 | 21239 | 235.75 | 0.25% |
| 2024-05-29 | 1.17 | 1.17 | -0.06 | -4.88% | 1.17 | 1.19 | 110058 | 1290.60 | 1.32% |
| 2024-05-28 | 1.25 | 1.23 | -0.06 | -4.65% | 1.23 | 1.27 | 143377 | 1773.19 | 1.72% |
| 2024-05-27 | 1.34 | 1.29 | -0.06 | -4.44% | 1.28 | 1.35 | 195623 | 2548.05 | 2.35% |
| 2024-05-24 | 1.33 | 1.35 | 0.00 | 0.00% | 1.28 | 1.36 | 288040 | 3752.71 | 3.46% |
| 2024-05-23 | 1.41 | 1.35 | -0.07 | -4.93% | 1.35 | 1.41 | 185385 | 2514.88 | 2.23% |
| 2024-05-22 | 1.42 | 1.42 | 0.00 | 0.00% | 1.39 | 1.44 | 122602 | 1735.47 | 1.47% |
| 2024-05-21 | 1.48 | 1.42 | -0.07 | -4.70% | 1.42 | 1.49 | 198998 | 2846.42 | 2.39% |
| 2024-05-20 | 1.48 | 1.49 | 0.01 | 0.68% | 1.47 | 1.53 | 136136 | 2041.37 | 1.63% |
| 2024-05-17 | 1.49 | 1.48 | 0.00 | 0.00% | 1.46 | 1.49 | 112103 | 1650.19 | 1.35% |
| 2024-05-16 | 1.51 | 1.48 | -0.02 | -1.33% | 1.47 | 1.52 | 130991 | 1949.12 | 1.57% |
| 2024-05-15 | 1.48 | 1.50 | 0.03 | 2.04% | 1.45 | 1.53 | 157807 | 2361.82 | 1.89% |
| 2024-05-14 | 1.41 | 1.47 | 0.04 | 2.80% | 1.41 | 1.49 | 154974 | 2266.92 | 1.86% |
| 2024-05-13 | 1.45 | 1.43 | -0.08 | -5.30% | 1.43 | 1.48 | 223562 | 3208.36 | 2.68% |
| 2024-05-10 | 1.60 | 1.51 | -0.08 | -5.03% | 1.51 | 1.61 | 207477 | 3183.48 | 2.49% |
| 2024-05-09 | 1.60 | 1.59 | -0.02 | -1.24% | 1.56 | 1.63 | 171924 | 2733.74 | 2.06% |
| 2024-05-08 | 1.56 | 1.61 | 0.03 | 1.90% | 1.54 | 1.66 | 268951 | 4320.58 | 3.23% |
| 2024-05-07 | 1.49 | 1.58 | 0.07 | 4.64% | 1.49 | 1.59 | 286210 | 4436.90 | 3.44% |
| 2024-05-06 | 1.48 | 1.51 | -0.05 | -3.21% | 1.48 | 1.55 | 330738 | 4939.93 | 3.97% |
| 2024-04-30 | 1.49 | 1.56 | 0.07 | 4.70% | 1.49 | 1.56 | 282744 | 4326.14 | 3.39% |
| 2024-04-29 | 1.49 | 1.49 | -0.08 | -5.10% | 1.49 | 1.49 | 26972 | 401.88 | 0.32% |
| 2024-04-26 | 1.58 | 1.57 | -0.05 | -3.09% | 1.54 | 1.60 | 220513 | 3442.96 | 2.65% |
| 2024-04-25 | 1.55 | 1.62 | 0.07 | 4.52% | 1.55 | 1.63 | 292848 | 4693.17 | 3.52% |
| 2024-04-24 | 1.46 | 1.55 | 0.07 | 4.73% | 1.46 | 1.55 | 139376 | 2124.11 | 1.67% |
| 2024-04-23 | 1.43 | 1.48 | -0.03 | -1.99% | 1.43 | 1.53 | 314721 | 4605.66 | 3.78% |
| 2024-04-22 | 1.52 | 1.51 | -0.08 | -5.03% | 1.51 | 1.55 | 92118 | 1396.70 | 1.11% |
| 2024-04-19 | 1.59 | 1.59 | -0.08 | -4.79% | 1.59 | 1.63 | 178131 | 2852.73 | 2.14% |
| 2024-04-18 | 1.72 | 1.67 | -0.09 | -5.11% | 1.67 | 1.73 | 217247 | 3661.66 | 2.61% |
| 2024-04-17 | 1.72 | 1.76 | -0.05 | -2.76% | 1.72 | 1.78 | 404786 | 7020.82 | 4.86% |
| 2024-04-16 | 1.81 | 1.81 | -0.10 | -5.24% | 1.81 | 1.81 | 7301 | 132.15 | 0.09% |
| 2024-04-15 | 1.91 | 1.91 | -0.10 | -4.98% | 1.91 | 1.91 | 26987 | 515.45 | 0.32% |
| 2024-04-12 | 1.99 | 2.01 | 0.00 | 0.00% | 1.97 | 2.02 | 90037 | 1796.91 | 1.08% |
| 2024-04-11 | 1.97 | 2.01 | 0.01 | 0.50% | 1.97 | 2.02 | 104770 | 2100.36 | 1.26% |
| 2024-04-10 | 2.07 | 2.00 | -0.07 | -3.38% | 1.97 | 2.08 | 191744 | 3834.25 | 2.30% |
| 2024-04-09 | 2.09 | 2.07 | -0.02 | -0.96% | 2.03 | 2.09 | 175793 | 3617.74 | 2.11% |
| 2024-04-08 | 2.05 | 2.09 | 0.04 | 1.95% | 2.04 | 2.15 | 295043 | 6271.83 | 3.54% |
| 2024-04-03 | 2.04 | 2.05 | 0.00 | 0.00% | 2.01 | 2.06 | 111261 | 2268.37 | 1.34% |
| 2024-04-02 | 2.01 | 2.05 | 0.03 | 1.49% | 2.00 | 2.07 | 144973 | 2951.35 | 1.74% |
| 2024-04-01 | 2.00 | 2.02 | 0.02 | 1.00% | 1.99 | 2.04 | 124422 | 2500.81 | 1.49% |
| 2024-03-29 | 1.93 | 2.00 | 0.07 | 3.63% | 1.93 | 2.01 | 115151 | 2265.50 | 1.38% |
| 2024-03-28 | 1.88 | 1.93 | 0.02 | 1.05% | 1.88 | 1.96 | 117901 | 2279.40 | 1.42% |
| 2024-03-27 | 2.00 | 1.91 | -0.10 | -4.98% | 1.91 | 2.01 | 169699 | 3307.46 | 2.04% |
| 2024-03-26 | 2.00 | 2.01 | 0.00 | 0.00% | 1.98 | 2.05 | 129589 | 2606.71 | 1.56% |
| 2024-03-25 | 2.10 | 2.01 | -0.10 | -4.74% | 2.00 | 2.12 | 196299 | 4040.96 | 2.36% |
| 2024-03-22 | 2.08 | 2.11 | 0.03 | 1.44% | 2.06 | 2.14 | 192699 | 4054.43 | 2.31% |
| 2024-03-21 | 2.12 | 2.08 | -0.04 | -1.89% | 2.08 | 2.16 | 201019 | 4241.55 | 2.41% |
| 2024-03-20 | 2.04 | 2.12 | 0.08 | 3.92% | 2.03 | 2.14 | 206313 | 4322.33 | 2.48% |
| 2024-03-19 | 2.00 | 2.04 | 0.02 | 0.99% | 2.00 | 2.11 | 207060 | 4269.38 | 2.49% |
深证大盘股票行情在线 K线走势图
