ST八菱(002592)股票行情 ST八菱股票行情 002592股票行情_爱股网
ST八菱(002592)股票行情
ST八菱(002592)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 |
|---|
| 2025-10-24 | 7.85 | 7.88 | -0.06 | -0.76% | 7.79 | 8.02 | 121480 | 9576.58 | 4.62% |
| 2025-10-23 | 7.75 | 7.94 | 0.17 | 2.19% | 7.72 | 8.16 | 180889 | 14606.29 | 6.89% |
| 2025-10-22 | 7.73 | 7.77 | -0.12 | -1.52% | 7.70 | 7.88 | 96234 | 7475.80 | 3.66% |
| 2025-10-21 | 7.82 | 7.89 | 0.08 | 1.02% | 7.65 | 8.11 | 191406 | 14999.89 | 7.29% |
| 2025-10-20 | 7.42 | 7.81 | 0.37 | 4.97% | 7.33 | 7.81 | 160939 | 12202.13 | 6.13% |
| 2025-10-17 | 7.42 | 7.44 | 0.35 | 4.94% | 7.31 | 7.44 | 198618 | 14732.24 | 7.56% |
| 2025-10-16 | 7.09 | 7.09 | 0.34 | 5.04% | 7.09 | 7.09 | 9868 | 699.64 | 0.38% |
| 2025-10-15 | 6.61 | 6.75 | 0.14 | 2.12% | 6.55 | 6.76 | 32586 | 2173.96 | 1.24% |
| 2025-10-14 | 6.71 | 6.61 | -0.07 | -1.05% | 6.59 | 6.77 | 28847 | 1926.29 | 1.10% |
| 2025-10-13 | 6.58 | 6.68 | -0.08 | -1.18% | 6.52 | 6.69 | 34819 | 2305.01 | 1.33% |
| 2025-10-10 | 6.69 | 6.76 | 0.08 | 1.20% | 6.64 | 6.85 | 40560 | 2732.43 | 1.54% |
| 2025-10-09 | 6.79 | 6.68 | -0.11 | -1.62% | 6.68 | 6.80 | 30856 | 2073.68 | 1.17% |
| 2025-09-30 | 6.82 | 6.79 | 0.02 | 0.30% | 6.76 | 6.85 | 27274 | 1851.35 | 1.04% |
| 2025-09-29 | 6.72 | 6.77 | 0.04 | 0.59% | 6.66 | 6.82 | 31550 | 2127.94 | 1.20% |
| 2025-09-26 | 6.67 | 6.73 | 0.07 | 1.05% | 6.64 | 6.92 | 46332 | 3150.66 | 1.76% |
| 2025-09-25 | 6.66 | 6.66 | -0.04 | -0.60% | 6.63 | 6.72 | 24469 | 1633.01 | 0.93% |
| 2025-09-24 | 6.70 | 6.70 | 0.02 | 0.30% | 6.65 | 6.74 | 28271 | 1893.83 | 1.08% |
| 2025-09-23 | 6.78 | 6.68 | -0.10 | -1.47% | 6.49 | 6.78 | 46631 | 3084.27 | 1.77% |
| 2025-09-22 | 6.75 | 6.78 | -0.02 | -0.29% | 6.73 | 6.88 | 22518 | 1525.38 | 0.86% |
| 2025-09-19 | 6.87 | 6.80 | -0.03 | -0.44% | 6.75 | 6.87 | 33715 | 2290.34 | 1.28% |
| 2025-09-18 | 6.98 | 6.83 | -0.15 | -2.15% | 6.75 | 7.07 | 45124 | 3111.25 | 1.72% |
| 2025-09-17 | 7.03 | 6.98 | -0.06 | -0.85% | 6.98 | 7.08 | 26603 | 1869.79 | 1.01% |
| 2025-09-16 | 7.03 | 7.04 | 0.01 | 0.14% | 6.93 | 7.06 | 31495 | 2204.02 | 1.20% |
| 2025-09-15 | 7.11 | 7.03 | -0.10 | -1.40% | 7.00 | 7.17 | 37926 | 2676.95 | 1.44% |
| 2025-09-12 | 7.18 | 7.13 | -0.07 | -0.97% | 7.07 | 7.27 | 31131 | 2229.83 | 1.18% |
| 2025-09-11 | 7.20 | 7.20 | -0.07 | -0.96% | 7.11 | 7.23 | 38490 | 2762.49 | 1.47% |
| 2025-09-10 | 6.97 | 7.27 | 0.24 | 3.41% | 6.88 | 7.37 | 70135 | 5018.79 | 2.67% |
| 2025-09-09 | 7.10 | 7.03 | -0.05 | -0.71% | 6.99 | 7.20 | 56991 | 4041.11 | 2.17% |
| 2025-09-08 | 6.81 | 7.08 | 0.34 | 5.04% | 6.81 | 7.08 | 47997 | 3321.46 | 1.83% |
| 2025-09-05 | 6.72 | 6.74 | 0.05 | 0.75% | 6.62 | 6.77 | 33372 | 2241.97 | 1.27% |
| 2025-09-04 | 6.76 | 6.69 | -0.07 | -1.04% | 6.61 | 6.85 | 46609 | 3143.33 | 1.77% |
| 2025-09-03 | 6.83 | 6.76 | -0.03 | -0.44% | 6.73 | 6.88 | 37958 | 2585.92 | 1.44% |
| 2025-09-02 | 6.92 | 6.79 | -0.12 | -1.74% | 6.72 | 6.94 | 49987 | 3395.15 | 1.90% |
| 2025-09-01 | 6.89 | 6.91 | 0.02 | 0.29% | 6.89 | 6.97 | 37604 | 2604.06 | 1.43% |
| 2025-08-29 | 6.99 | 6.89 | -0.06 | -0.86% | 6.76 | 7.03 | 65719 | 4518.99 | 2.50% |
| 2025-08-28 | 7.18 | 6.95 | -0.30 | -4.14% | 6.89 | 7.35 | 105680 | 7427.08 | 4.02% |
| 2025-08-27 | 7.45 | 7.25 | -0.20 | -2.68% | 7.20 | 7.51 | 58646 | 4316.61 | 2.23% |
| 2025-08-26 | 7.40 | 7.45 | 0.05 | 0.68% | 7.33 | 7.52 | 42601 | 3176.58 | 1.62% |
| 2025-08-25 | 7.38 | 7.40 | 0.02 | 0.27% | 7.33 | 7.49 | 43875 | 3244.33 | 1.67% |
| 2025-08-22 | 7.29 | 7.38 | 0.06 | 0.82% | 7.27 | 7.49 | 44882 | 3315.49 | 1.71% |
| 2025-08-21 | 7.33 | 7.32 | -0.02 | -0.27% | 7.30 | 7.40 | 44585 | 3272.96 | 1.70% |
| 2025-08-20 | 7.29 | 7.34 | 0.01 | 0.14% | 7.29 | 7.41 | 32585 | 2396.38 | 1.24% |
| 2025-08-19 | 7.44 | 7.33 | -0.07 | -0.95% | 7.28 | 7.45 | 44197 | 3245.77 | 1.68% |
| 2025-08-18 | 7.50 | 7.40 | -0.07 | -0.94% | 7.36 | 7.60 | 69415 | 5192.75 | 2.64% |
| 2025-08-15 | 7.10 | 7.47 | 0.36 | 5.06% | 7.10 | 7.47 | 50352 | 3704.62 | 1.92% |
| 2025-08-14 | 7.25 | 7.11 | -0.13 | -1.80% | 7.10 | 7.25 | 40947 | 2924.59 | 1.56% |
| 2025-08-13 | 7.20 | 7.24 | 0.01 | 0.14% | 7.17 | 7.26 | 31011 | 2241.06 | 1.18% |
| 2025-08-12 | 7.32 | 7.23 | -0.14 | -1.90% | 7.17 | 7.37 | 47755 | 3459.95 | 1.82% |
| 2025-08-11 | 7.27 | 7.37 | 0.07 | 0.96% | 7.27 | 7.44 | 32711 | 2408.50 | 1.25% |
| 2025-08-08 | 7.42 | 7.30 | -0.21 | -2.80% | 7.28 | 7.48 | 60940 | 4486.81 | 2.32% |
| 2025-08-07 | 7.38 | 7.51 | 0.14 | 1.90% | 7.26 | 7.63 | 85542 | 6365.66 | 3.26% |
| 2025-08-06 | 7.60 | 7.37 | -0.17 | -2.25% | 7.35 | 7.73 | 81010 | 6081.55 | 3.08% |
| 2025-08-05 | 7.58 | 7.54 | 0.17 | 2.31% | 7.45 | 7.70 | 72638 | 5489.87 | 2.76% |
| 2025-08-04 | 6.95 | 7.37 | 0.35 | 4.99% | 6.95 | 7.37 | 59176 | 4276.36 | 2.25% |
| 2025-08-01 | 7.07 | 7.02 | -0.08 | -1.13% | 6.99 | 7.13 | 57853 | 4075.99 | 2.20% |
| 2025-07-31 | 7.19 | 7.10 | -0.11 | -1.53% | 7.10 | 7.33 | 79457 | 5712.77 | 3.02% |
| 2025-07-30 | 7.26 | 7.21 | 0.02 | 0.28% | 7.07 | 7.49 | 93360 | 6788.18 | 3.55% |
| 2025-07-29 | 7.25 | 7.19 | 0.01 | 0.14% | 7.05 | 7.36 | 102084 | 7335.47 | 3.89% |
| 2025-07-28 | 7.08 | 7.18 | 0.31 | 4.51% | 6.96 | 7.21 | 158498 | 11343.28 | 6.03% |
| 2025-07-25 | 6.48 | 6.87 | 0.33 | 5.05% | 6.48 | 6.87 | 94570 | 6379.84 | 3.60% |
| 2025-07-24 | 6.38 | 6.54 | 0.22 | 3.48% | 6.37 | 6.60 | 58264 | 3790.76 | 2.22% |
| 2025-07-23 | 6.36 | 6.32 | -0.03 | -0.47% | 6.27 | 6.37 | 32479 | 2059.11 | 1.24% |
| 2025-07-22 | 6.45 | 6.35 | -0.13 | -2.01% | 6.32 | 6.48 | 50742 | 3237.49 | 1.93% |
| 2025-07-21 | 6.40 | 6.48 | 0.07 | 1.09% | 6.37 | 6.50 | 42701 | 2750.69 | 1.63% |
| 2025-07-18 | 6.42 | 6.41 | 0.00 | 0.00% | 6.38 | 6.47 | 32889 | 2113.89 | 1.25% |
| 2025-07-17 | 6.53 | 6.41 | -0.11 | -1.69% | 6.40 | 6.53 | 52311 | 3369.70 | 1.99% |
| 2025-07-16 | 6.52 | 6.52 | 0.01 | 0.15% | 6.48 | 6.57 | 41194 | 2688.79 | 1.57% |
| 2025-07-15 | 6.66 | 6.51 | -0.15 | -2.25% | 6.42 | 6.71 | 69655 | 4544.43 | 2.65% |
| 2025-07-14 | 6.42 | 6.66 | 0.20 | 3.10% | 6.35 | 6.71 | 90797 | 5948.31 | 3.46% |
| 2025-07-11 | 6.54 | 6.46 | -0.11 | -1.67% | 6.45 | 6.55 | 39147 | 2541.73 | 1.49% |
| 2025-07-10 | 6.55 | 6.57 | 0.01 | 0.15% | 6.45 | 6.61 | 47711 | 3119.10 | 1.82% |
| 2025-07-09 | 6.46 | 6.56 | 0.12 | 1.86% | 6.43 | 6.64 | 53683 | 3491.52 | 2.04% |
| 2025-07-08 | 6.42 | 6.44 | 0.02 | 0.31% | 6.40 | 6.48 | 33558 | 2158.55 | 1.28% |
| 2025-07-07 | 6.40 | 6.42 | 0.01 | 0.16% | 6.37 | 6.48 | 35297 | 2264.50 | 1.34% |
| 2025-07-04 | 6.51 | 6.41 | -0.08 | -1.23% | 6.38 | 6.52 | 51019 | 3278.74 | 1.94% |
| 2025-07-03 | 6.62 | 6.49 | -0.19 | -2.84% | 6.44 | 6.66 | 84493 | 5509.11 | 3.22% |
| 2025-07-02 | 6.45 | 6.68 | 0.22 | 3.41% | 6.42 | 6.74 | 99893 | 6608.19 | 3.80% |
| 2025-07-01 | 6.58 | 6.46 | 0.01 | 0.16% | 6.40 | 6.77 | 138755 | 9140.26 | 5.28% |
| 2025-06-30 | 6.24 | 6.45 | 0.31 | 5.05% | 6.21 | 6.45 | 81975 | 5214.79 | 3.12% |
| 2025-06-27 | 6.02 | 6.14 | 0.11 | 1.82% | 6.02 | 6.16 | 62173 | 3797.84 | 2.37% |
深证大盘股票行情在线 K线走势图
ST八菱(002592)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
