司尔特(002538)股票行情
司尔特(002538)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 | 6.41 | 6.12 | -0.37 | -5.70% | 6.12 | 6.51 | 544461 | 34025.00 | 6.38% |
| 2025-03-27 | 6.50 | 6.49 | 0.21 | 3.34% | 6.45 | 6.91 | 820611 | 54700.22 | 9.61% |
| 2025-03-26 | 6.30 | 6.28 | -0.06 | -0.95% | 6.25 | 6.39 | 281981 | 17814.11 | 3.30% |
| 2025-03-25 | 6.22 | 6.34 | 0.13 | 2.09% | 6.15 | 6.40 | 359119 | 22547.31 | 4.21% |
| 2025-03-24 | 6.07 | 6.21 | 0.12 | 1.97% | 6.01 | 6.21 | 273078 | 16742.76 | 3.20% |
| 2025-03-21 | 6.14 | 6.09 | -0.05 | -0.81% | 6.06 | 6.20 | 136006 | 8320.24 | 1.59% |
| 2025-03-20 | 6.13 | 6.14 | -0.01 | -0.16% | 6.11 | 6.19 | 108489 | 6675.27 | 1.27% |
| 2025-03-19 | 6.12 | 6.15 | 0.04 | 0.65% | 6.09 | 6.21 | 150159 | 9247.86 | 1.76% |
| 2025-03-18 | 6.10 | 6.11 | 0.02 | 0.33% | 6.06 | 6.12 | 113800 | 6930.00 | 1.33% |
| 2025-03-17 | 6.10 | 6.09 | -0.02 | -0.33% | 6.06 | 6.12 | 122264 | 7439.28 | 1.43% |
| 2025-03-14 | 6.10 | 6.11 | 0.00 | 0.00% | 6.06 | 6.14 | 139301 | 8492.67 | 1.63% |
| 2025-03-13 | 6.11 | 6.11 | 0.00 | 0.00% | 6.00 | 6.15 | 151667 | 9208.04 | 1.78% |
| 2025-03-12 | 6.21 | 6.11 | -0.08 | -1.29% | 6.11 | 6.24 | 171447 | 10540.06 | 2.01% |
| 2025-03-11 | 6.05 | 6.19 | 0.08 | 1.31% | 6.02 | 6.20 | 232136 | 14203.49 | 2.72% |
| 2025-03-10 | 6.04 | 6.11 | 0.10 | 1.66% | 6.00 | 6.11 | 230293 | 13985.75 | 2.70% |
| 2025-03-07 | 5.85 | 6.01 | 0.13 | 2.21% | 5.83 | 6.02 | 274185 | 16388.16 | 3.21% |
| 2025-03-06 | 5.83 | 5.88 | 0.06 | 1.03% | 5.79 | 5.90 | 188988 | 11053.11 | 2.21% |
| 2025-03-05 | 5.90 | 5.82 | -0.10 | -1.69% | 5.76 | 5.94 | 191894 | 11172.68 | 2.25% |
| 2025-03-04 | 5.97 | 5.92 | -0.11 | -1.82% | 5.89 | 6.00 | 247257 | 14650.23 | 2.90% |
| 2025-03-03 | 5.96 | 6.03 | 0.22 | 3.79% | 5.96 | 6.34 | 539412 | 32950.77 | 6.32% |
| 2025-02-28 | 5.65 | 5.81 | 0.15 | 2.65% | 5.64 | 5.92 | 358196 | 20744.57 | 4.20% |
| 2025-02-27 | 5.65 | 5.66 | -0.01 | -0.18% | 5.60 | 5.69 | 120140 | 6783.40 | 1.41% |
| 2025-02-26 | 5.63 | 5.67 | 0.06 | 1.07% | 5.62 | 5.71 | 106866 | 6054.66 | 1.25% |
| 2025-02-25 | 5.67 | 5.61 | -0.11 | -1.92% | 5.60 | 5.68 | 144216 | 8129.49 | 1.69% |
| 2025-02-24 | 5.71 | 5.72 | 0.08 | 1.42% | 5.69 | 5.84 | 236310 | 13638.38 | 2.77% |
| 2025-02-21 | 5.69 | 5.64 | -0.06 | -1.05% | 5.60 | 5.71 | 118804 | 6696.53 | 1.39% |
| 2025-02-20 | 5.61 | 5.70 | 0.06 | 1.06% | 5.60 | 5.72 | 135023 | 7650.06 | 1.58% |
| 2025-02-19 | 5.64 | 5.64 | 0.02 | 0.36% | 5.58 | 5.64 | 115433 | 6481.17 | 1.35% |
| 2025-02-18 | 5.70 | 5.62 | -0.11 | -1.92% | 5.60 | 5.72 | 112314 | 6364.08 | 1.32% |
| 2025-02-17 | 5.70 | 5.73 | 0.01 | 0.17% | 5.68 | 5.76 | 104414 | 5970.63 | 1.22% |
| 2025-02-14 | 5.76 | 5.72 | -0.05 | -0.87% | 5.71 | 5.80 | 115300 | 6623.66 | 1.35% |
| 2025-02-13 | 5.76 | 5.77 | -0.01 | -0.17% | 5.75 | 5.94 | 215739 | 12561.73 | 2.53% |
| 2025-02-12 | 5.77 | 5.78 | 0.02 | 0.35% | 5.72 | 5.82 | 101939 | 5881.73 | 1.19% |
| 2025-02-11 | 5.73 | 5.76 | 0.01 | 0.17% | 5.68 | 5.78 | 115197 | 6606.20 | 1.35% |
| 2025-02-10 | 5.71 | 5.75 | 0.04 | 0.70% | 5.71 | 5.77 | 97134 | 5568.95 | 1.14% |
| 2025-02-07 | 5.68 | 5.71 | 0.02 | 0.35% | 5.66 | 5.76 | 136687 | 7812.33 | 1.60% |
| 2025-02-06 | 5.63 | 5.69 | 0.05 | 0.89% | 5.57 | 5.69 | 116917 | 6591.45 | 1.37% |
| 2025-02-05 | 5.71 | 5.64 | -0.04 | -0.70% | 5.61 | 5.73 | 104625 | 5930.20 | 1.23% |
| 2025-01-27 | 5.65 | 5.68 | 0.05 | 0.89% | 5.64 | 5.75 | 108749 | 6205.17 | 1.27% |
| 2025-01-24 | 5.58 | 5.63 | 0.04 | 0.72% | 5.57 | 5.64 | 87852 | 4929.30 | 1.03% |
| 2025-01-23 | 5.63 | 5.59 | 0.02 | 0.36% | 5.59 | 5.69 | 112415 | 6348.43 | 1.32% |
| 2025-01-22 | 5.59 | 5.57 | -0.04 | -0.71% | 5.55 | 5.62 | 77913 | 4348.27 | 0.91% |
| 2025-01-21 | 5.70 | 5.61 | -0.08 | -1.41% | 5.58 | 5.72 | 116399 | 6550.04 | 1.36% |
| 2025-01-20 | 5.75 | 5.69 | 0.03 | 0.53% | 5.60 | 5.78 | 149909 | 8514.37 | 1.76% |
| 2025-01-17 | 5.50 | 5.66 | 0.13 | 2.35% | 5.48 | 5.70 | 136637 | 7671.83 | 1.60% |
| 2025-01-16 | 5.44 | 5.53 | 0.11 | 2.03% | 5.44 | 5.56 | 113012 | 6226.08 | 1.32% |
| 2025-01-15 | 5.45 | 5.42 | -0.01 | -0.18% | 5.36 | 5.47 | 85203 | 4613.25 | 1.00% |
| 2025-01-14 | 5.27 | 5.43 | 0.18 | 3.43% | 5.26 | 5.43 | 127261 | 6827.94 | 1.49% |
| 2025-01-13 | 5.20 | 5.25 | 0.02 | 0.38% | 5.11 | 5.27 | 76760 | 3998.24 | 0.90% |
| 2025-01-10 | 5.37 | 5.23 | -0.13 | -2.43% | 5.22 | 5.39 | 68206 | 3612.10 | 0.80% |
| 2025-01-09 | 5.32 | 5.36 | 0.02 | 0.37% | 5.27 | 5.38 | 71283 | 3817.21 | 0.84% |
| 2025-01-08 | 5.41 | 5.34 | -0.08 | -1.48% | 5.22 | 5.41 | 111599 | 5932.43 | 1.31% |
| 2025-01-07 | 5.38 | 5.42 | 0.06 | 1.12% | 5.30 | 5.42 | 88018 | 4714.23 | 1.03% |
| 2025-01-06 | 5.35 | 5.36 | 0.00 | 0.00% | 5.21 | 5.42 | 93573 | 4994.84 | 1.10% |
| 2025-01-03 | 5.59 | 5.36 | -0.18 | -3.25% | 5.34 | 5.60 | 125207 | 6815.24 | 1.47% |
| 2025-01-02 | 5.67 | 5.54 | -0.08 | -1.42% | 5.49 | 5.72 | 122702 | 6878.90 | 1.44% |
| 2024-12-31 | 5.71 | 5.62 | -0.09 | -1.58% | 5.60 | 5.77 | 118041 | 6709.12 | 1.38% |
| 2024-12-30 | 5.96 | 5.71 | -0.26 | -4.36% | 5.70 | 5.96 | 304476 | 17596.53 | 3.57% |
| 2024-12-27 | 5.83 | 5.97 | 0.15 | 2.58% | 5.81 | 6.00 | 132772 | 7869.71 | 1.56% |
| 2024-12-26 | 5.83 | 5.82 | 0.00 | 0.00% | 5.80 | 5.89 | 86871 | 5073.98 | 1.02% |
| 2024-12-25 | 5.95 | 5.82 | -0.13 | -2.18% | 5.72 | 5.97 | 120326 | 6986.47 | 1.41% |
| 2024-12-24 | 5.93 | 5.95 | 0.06 | 1.02% | 5.85 | 5.97 | 115109 | 6811.21 | 1.35% |
| 2024-12-23 | 6.15 | 5.89 | -0.28 | -4.54% | 5.88 | 6.18 | 168743 | 10141.92 | 1.98% |
| 2024-12-20 | 6.15 | 6.17 | 0.01 | 0.16% | 6.14 | 6.20 | 81495 | 5026.56 | 0.95% |
| 2024-12-19 | 6.15 | 6.16 | -0.05 | -0.81% | 6.07 | 6.20 | 106347 | 6514.45 | 1.25% |
| 2024-12-18 | 6.21 | 6.21 | 0.02 | 0.32% | 6.17 | 6.32 | 121337 | 7569.55 | 1.42% |
| 2024-12-17 | 6.36 | 6.19 | -0.17 | -2.67% | 6.17 | 6.36 | 160525 | 10019.29 | 1.88% |
| 2024-12-16 | 6.40 | 6.36 | -0.04 | -0.63% | 6.32 | 6.44 | 124192 | 7915.39 | 1.45% |
| 2024-12-13 | 6.50 | 6.40 | -0.14 | -2.14% | 6.38 | 6.52 | 185050 | 11920.85 | 2.17% |
| 2024-12-12 | 6.53 | 6.54 | 0.00 | 0.00% | 6.45 | 6.56 | 170312 | 11081.47 | 2.00% |
| 2024-12-11 | 6.48 | 6.54 | 0.06 | 0.93% | 6.45 | 6.58 | 147015 | 9600.18 | 1.72% |
| 2024-12-10 | 6.77 | 6.48 | -0.12 | -1.82% | 6.46 | 6.82 | 298155 | 19755.63 | 3.49% |
| 2024-12-09 | 6.68 | 6.60 | -0.08 | -1.20% | 6.53 | 6.82 | 230655 | 15363.13 | 2.70% |
| 2024-12-06 | 6.58 | 6.68 | 0.10 | 1.52% | 6.58 | 6.70 | 218585 | 14546.49 | 2.56% |
| 2024-12-05 | 6.56 | 6.58 | -0.05 | -0.75% | 6.50 | 6.66 | 219346 | 14412.29 | 2.57% |
| 2024-12-04 | 6.58 | 6.63 | 0.03 | 0.45% | 6.56 | 6.88 | 361704 | 24297.63 | 4.24% |
| 2024-12-03 | 6.63 | 6.60 | -0.04 | -0.60% | 6.50 | 6.75 | 216409 | 14224.07 | 2.54% |
| 2024-12-02 | 6.46 | 6.64 | 0.18 | 2.79% | 6.44 | 6.65 | 261597 | 17152.30 | 3.06% |
| 2024-11-29 | 6.43 | 6.46 | 0.02 | 0.31% | 6.39 | 6.51 | 212558 | 13701.03 | 2.49% |
| 2024-11-28 | 6.45 | 6.44 | -0.01 | -0.16% | 6.40 | 6.55 | 268327 | 17355.04 | 3.14% |
深证大盘股票行情在线 K线走势图
