*ST搜特(002503)股票行情
*ST搜特(002503)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 |
|---|
| 2023-05-22 | 0.42 | 0.42 | -0.02 | -4.55% | 0.42 | 0.42 | 87111 | 365.87 | 0.33% |
| 2023-05-19 | 0.44 | 0.44 | -0.02 | -4.35% | 0.44 | 0.44 | 25753 | 113.31 | 0.10% |
| 2023-05-18 | 0.46 | 0.46 | -0.02 | -4.17% | 0.46 | 0.46 | 12052 | 55.44 | 0.05% |
| 2023-05-17 | 0.48 | 0.48 | -0.02 | -4.00% | 0.48 | 0.48 | 13824 | 66.36 | 0.05% |
| 2023-05-16 | 0.50 | 0.50 | -0.03 | -5.66% | 0.50 | 0.50 | 7762 | 38.81 | 0.03% |
| 2023-05-15 | 0.53 | 0.53 | -0.03 | -5.36% | 0.53 | 0.53 | 14696 | 77.89 | 0.06% |
| 2023-05-12 | 0.56 | 0.56 | -0.03 | -5.08% | 0.56 | 0.56 | 10370 | 58.07 | 0.04% |
| 2023-05-11 | 0.59 | 0.59 | -0.03 | -4.84% | 0.59 | 0.59 | 6357 | 37.51 | 0.02% |
| 2023-05-10 | 0.62 | 0.62 | -0.03 | -4.62% | 0.62 | 0.62 | 32810 | 203.42 | 0.12% |
| 2023-05-09 | 0.65 | 0.65 | -0.03 | -4.41% | 0.65 | 0.65 | 37941 | 246.62 | 0.14% |
| 2023-05-08 | 0.68 | 0.68 | -0.04 | -5.56% | 0.68 | 0.68 | 44128 | 300.07 | 0.17% |
| 2023-05-05 | 0.72 | 0.72 | -0.04 | -5.26% | 0.72 | 0.72 | 93586 | 673.82 | 0.35% |
| 2023-04-28 | 0.76 | 0.76 | -0.04 | -5.00% | 0.76 | 0.76 | 238539 | 1812.90 | 0.90% |
| 2023-04-27 | 0.80 | 0.80 | -0.04 | -4.76% | 0.80 | 0.80 | 177752 | 1422.02 | 0.67% |
| 2023-04-26 | 0.84 | 0.84 | -0.04 | -4.55% | 0.84 | 0.84 | 175549 | 1474.61 | 0.66% |
| 2023-04-24 | 0.90 | 0.88 | -0.04 | -4.35% | 0.87 | 0.92 | 1160540 | 10351.63 | 4.39% |
| 2023-04-21 | 0.95 | 0.92 | -0.04 | -4.17% | 0.91 | 0.96 | 883785 | 8265.30 | 3.34% |
| 2023-04-20 | 0.96 | 0.96 | 0.00 | 0.00% | 0.93 | 0.97 | 665310 | 6314.95 | 2.51% |
| 2023-04-19 | 0.99 | 0.96 | -0.03 | -3.03% | 0.95 | 1.00 | 741138 | 7173.23 | 2.80% |
| 2023-04-18 | 1.00 | 0.99 | -0.02 | -1.98% | 0.98 | 1.01 | 621758 | 6167.22 | 2.35% |
| 2023-04-17 | 1.01 | 1.01 | -0.01 | -0.98% | 0.98 | 1.02 | 857659 | 8570.21 | 3.24% |
| 2023-04-14 | 1.08 | 1.02 | -0.03 | -2.86% | 1.01 | 1.08 | 1825825 | 18868.51 | 6.90% |
| 2023-04-13 | 0.95 | 1.05 | 0.10 | 10.53% | 0.94 | 1.05 | 2158733 | 22181.66 | 8.16% |
| 2023-04-12 | 0.96 | 0.95 | -0.01 | -1.04% | 0.94 | 0.97 | 681779 | 6498.23 | 2.58% |
| 2023-04-11 | 0.89 | 0.96 | 0.04 | 4.35% | 0.88 | 0.97 | 1408568 | 13125.05 | 5.32% |
| 2023-04-10 | 1.00 | 0.92 | -0.09 | -8.91% | 0.92 | 1.00 | 1518077 | 14539.24 | 5.74% |
| 2023-04-07 | 1.01 | 1.01 | 0.00 | 0.00% | 0.97 | 1.02 | 1083274 | 10790.56 | 4.09% |
| 2023-04-06 | 1.04 | 1.01 | -0.04 | -3.81% | 1.01 | 1.04 | 838854 | 8555.44 | 3.17% |
| 2023-04-04 | 1.03 | 1.05 | 0.02 | 1.94% | 1.01 | 1.08 | 1423898 | 14808.16 | 5.38% |
| 2023-04-03 | 1.03 | 1.03 | -0.02 | -1.90% | 1.02 | 1.05 | 863060 | 8917.21 | 3.32% |
| 2023-03-31 | 1.12 | 1.05 | -0.07 | -6.25% | 1.02 | 1.13 | 2017083 | 21059.36 | 7.75% |
| 2023-03-30 | 1.13 | 1.12 | -0.01 | -0.88% | 1.12 | 1.14 | 196397 | 2205.04 | 0.75% |
| 2023-03-29 | 1.14 | 1.13 | -0.01 | -0.88% | 1.13 | 1.15 | 183457 | 2083.45 | 0.70% |
| 2023-03-28 | 1.14 | 1.14 | 0.00 | 0.00% | 1.14 | 1.15 | 124744 | 1426.09 | 0.48% |
| 2023-03-27 | 1.14 | 1.14 | 0.00 | 0.00% | 1.14 | 1.15 | 153354 | 1753.74 | 0.59% |
| 2023-03-24 | 1.14 | 1.14 | 0.00 | 0.00% | 1.14 | 1.15 | 166973 | 1907.62 | 0.64% |
| 2023-03-23 | 1.15 | 1.14 | -0.01 | -0.87% | 1.14 | 1.16 | 196467 | 2253.73 | 0.75% |
| 2023-03-22 | 1.15 | 1.15 | 0.00 | 0.00% | 1.14 | 1.16 | 156692 | 1805.54 | 0.60% |
| 2023-03-21 | 1.14 | 1.15 | 0.01 | 0.88% | 1.12 | 1.15 | 312060 | 3552.86 | 1.20% |
| 2023-03-20 | 1.17 | 1.14 | -0.03 | -2.56% | 1.14 | 1.17 | 355113 | 4107.05 | 1.36% |
| 2023-03-17 | 1.17 | 1.17 | 0.01 | 0.86% | 1.16 | 1.18 | 248734 | 2904.90 | 0.96% |
| 2023-03-16 | 1.17 | 1.16 | -0.01 | -0.85% | 1.16 | 1.18 | 232989 | 2719.19 | 0.90% |
| 2023-03-15 | 1.17 | 1.17 | 0.00 | 0.00% | 1.17 | 1.18 | 164064 | 1928.87 | 0.63% |
| 2023-03-14 | 1.17 | 1.17 | 0.00 | 0.00% | 1.16 | 1.18 | 261354 | 3057.04 | 1.00% |
| 2023-03-13 | 1.19 | 1.17 | -0.02 | -1.68% | 1.16 | 1.20 | 475577 | 5592.83 | 1.83% |
| 2023-03-10 | 1.20 | 1.19 | -0.02 | -1.65% | 1.19 | 1.21 | 207300 | 2477.32 | 0.80% |
| 2023-03-09 | 1.21 | 1.21 | 0.01 | 0.83% | 1.20 | 1.21 | 165791 | 1994.97 | 0.64% |
| 2023-03-08 | 1.20 | 1.20 | 0.00 | 0.00% | 1.20 | 1.21 | 155276 | 1869.08 | 0.60% |
| 2023-03-07 | 1.21 | 1.20 | -0.01 | -0.83% | 1.20 | 1.22 | 256300 | 3101.29 | 0.98% |
| 2023-03-06 | 1.22 | 1.21 | -0.01 | -0.82% | 1.21 | 1.23 | 186085 | 2262.72 | 0.72% |
| 2023-03-03 | 1.24 | 1.22 | -0.01 | -0.81% | 1.22 | 1.24 | 250737 | 3067.28 | 0.96% |
| 2023-03-02 | 1.22 | 1.23 | 0.01 | 0.82% | 1.22 | 1.24 | 525147 | 6451.92 | 2.02% |
| 2023-03-01 | 1.23 | 1.22 | 0.00 | 0.00% | 1.21 | 1.23 | 351422 | 4288.21 | 1.35% |
| 2023-02-28 | 1.21 | 1.22 | 0.01 | 0.83% | 1.20 | 1.23 | 425142 | 5175.83 | 1.63% |
| 2023-02-27 | 1.21 | 1.21 | 0.00 | 0.00% | 1.20 | 1.23 | 399318 | 4872.39 | 1.53% |
| 2023-02-24 | 1.22 | 1.21 | 0.00 | 0.00% | 1.20 | 1.22 | 232844 | 2818.21 | 0.89% |
| 2023-02-23 | 1.22 | 1.21 | 0.00 | 0.00% | 1.21 | 1.22 | 163513 | 1986.32 | 0.63% |
| 2023-02-22 | 1.21 | 1.21 | 0.00 | 0.00% | 1.20 | 1.22 | 160555 | 1944.20 | 0.62% |
| 2023-02-21 | 1.21 | 1.21 | 0.00 | 0.00% | 1.20 | 1.22 | 218803 | 2651.43 | 0.84% |
| 2023-02-20 | 1.21 | 1.21 | 0.00 | 0.00% | 1.20 | 1.22 | 335432 | 4043.47 | 1.29% |
| 2023-02-17 | 1.21 | 1.21 | -0.01 | -0.82% | 1.21 | 1.23 | 301615 | 3663.48 | 1.16% |
| 2023-02-16 | 1.24 | 1.22 | -0.01 | -0.81% | 1.20 | 1.24 | 527829 | 6463.46 | 2.03% |
| 2023-02-15 | 1.24 | 1.23 | 0.00 | 0.00% | 1.22 | 1.24 | 371762 | 4574.29 | 1.43% |
| 2023-02-14 | 1.25 | 1.23 | -0.02 | -1.60% | 1.23 | 1.25 | 340332 | 4215.55 | 1.31% |
| 2023-02-13 | 1.25 | 1.25 | 0.00 | 0.00% | 1.24 | 1.27 | 582980 | 7297.68 | 2.24% |
| 2023-02-10 | 1.24 | 1.25 | 0.01 | 0.81% | 1.23 | 1.25 | 244162 | 3038.98 | 0.94% |
| 2023-02-09 | 1.25 | 1.24 | -0.01 | -0.80% | 1.23 | 1.25 | 416741 | 5170.49 | 1.60% |
| 2023-02-08 | 1.23 | 1.25 | 0.02 | 1.63% | 1.23 | 1.28 | 853675 | 10677.50 | 3.28% |
| 2023-02-07 | 1.23 | 1.23 | 0.00 | 0.00% | 1.23 | 1.24 | 192577 | 2372.18 | 0.74% |
| 2023-02-06 | 1.25 | 1.23 | -0.02 | -1.60% | 1.22 | 1.25 | 427887 | 5268.36 | 1.64% |
| 2023-02-03 | 1.25 | 1.25 | 0.00 | 0.00% | 1.22 | 1.26 | 708558 | 8791.91 | 2.72% |
| 2023-02-02 | 1.26 | 1.25 | -0.01 | -0.79% | 1.24 | 1.26 | 345899 | 4326.65 | 1.33% |
| 2023-02-01 | 1.25 | 1.26 | 0.01 | 0.80% | 1.24 | 1.27 | 666546 | 8356.19 | 2.56% |
| 2023-01-31 | 1.24 | 1.25 | 0.00 | 0.00% | 1.23 | 1.25 | 320025 | 3975.74 | 1.23% |
| 2023-01-30 | 1.24 | 1.25 | 0.01 | 0.81% | 1.24 | 1.26 | 410523 | 5135.84 | 1.58% |
| 2023-01-20 | 1.23 | 1.24 | 0.01 | 0.81% | 1.22 | 1.24 | 250211 | 3085.65 | 0.96% |
| 2023-01-19 | 1.23 | 1.23 | 0.00 | 0.00% | 1.22 | 1.24 | 246471 | 3018.56 | 0.95% |
| 2023-01-18 | 1.22 | 1.23 | 0.01 | 0.82% | 1.22 | 1.24 | 231255 | 2848.83 | 0.89% |
| 2023-01-17 | 1.23 | 1.22 | -0.01 | -0.81% | 1.22 | 1.24 | 170956 | 2095.95 | 0.66% |
| 2023-01-16 | 1.22 | 1.23 | 0.01 | 0.82% | 1.22 | 1.24 | 200109 | 2462.24 | 0.77% |
深证大盘股票行情在线 K线走势图
*ST搜特(002503)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
