ST爱康(002610)股票行情
ST爱康(002610)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 |
|---|
| 2024-06-18 | 0.37 | 0.37 | -0.02 | -5.13% | 0.37 | 0.37 | 50207 | 185.77 | 0.11% |
| 2024-06-17 | 0.39 | 0.39 | -0.02 | -4.88% | 0.39 | 0.39 | 14985 | 58.44 | 0.03% |
| 2024-06-14 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 13277 | 54.44 | 0.03% |
| 2024-06-13 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 11714 | 50.37 | 0.03% |
| 2024-06-12 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 6832 | 30.74 | 0.02% |
| 2024-06-11 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 8414 | 39.55 | 0.02% |
| 2024-06-07 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 21234 | 104.05 | 0.05% |
| 2024-06-06 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 6165 | 32.06 | 0.01% |
| 2024-06-05 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 9952 | 54.74 | 0.02% |
| 2024-06-04 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 14997 | 86.98 | 0.03% |
| 2024-06-03 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 33271 | 202.95 | 0.07% |
| 2024-05-31 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 55317 | 354.03 | 0.12% |
| 2024-05-30 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 34308 | 229.86 | 0.08% |
| 2024-05-29 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 49900 | 349.30 | 0.11% |
| 2024-05-28 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 62175 | 460.10 | 0.14% |
| 2024-05-27 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 52120 | 406.54 | 0.12% |
| 2024-05-24 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 66394 | 544.43 | 0.15% |
| 2024-05-23 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 38184 | 328.38 | 0.09% |
| 2024-05-22 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.90 | 58376 | 525.38 | 0.13% |
| 2024-05-21 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.95 | 99191 | 942.31 | 0.22% |
| 2024-05-20 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.00 | 219452 | 2194.52 | 0.49% |
| 2024-05-17 | 1.05 | 1.05 | -0.06 | -5.41% | 1.05 | 1.05 | 451503 | 4740.78 | 1.01% |
| 2024-05-16 | 1.11 | 1.11 | -0.06 | -5.13% | 1.11 | 1.11 | 199764 | 2217.38 | 0.45% |
| 2024-05-15 | 1.17 | 1.17 | -0.06 | -4.88% | 1.17 | 1.17 | 60918 | 712.74 | 0.14% |
| 2024-05-14 | 1.23 | 1.23 | -0.06 | -4.65% | 1.23 | 1.23 | 40924 | 503.37 | 0.09% |
| 2024-05-13 | 1.29 | 1.29 | -0.07 | -5.15% | 1.29 | 1.29 | 32134 | 414.53 | 0.07% |
| 2024-05-10 | 1.36 | 1.36 | -0.07 | -4.90% | 1.36 | 1.36 | 35937 | 488.74 | 0.08% |
| 2024-05-09 | 1.43 | 1.43 | -0.08 | -5.30% | 1.43 | 1.43 | 56839 | 812.80 | 0.13% |
| 2024-05-08 | 1.51 | 1.51 | -0.08 | -5.03% | 1.51 | 1.51 | 25228 | 380.94 | 0.06% |
| 2024-05-07 | 1.59 | 1.59 | -0.08 | -4.79% | 1.59 | 1.59 | 28153 | 447.63 | 0.06% |
| 2024-05-06 | 1.67 | 1.67 | -0.09 | -5.11% | 1.67 | 1.67 | 37179 | 620.89 | 0.08% |
| 2024-04-29 | 1.69 | 1.76 | 0.05 | 2.92% | 1.69 | 1.78 | 773016 | 13509.04 | 1.73% |
| 2024-04-26 | 1.67 | 1.71 | 0.04 | 2.40% | 1.66 | 1.72 | 736148 | 12488.67 | 1.64% |
| 2024-04-25 | 1.66 | 1.67 | 0.01 | 0.60% | 1.64 | 1.70 | 561151 | 9419.65 | 1.25% |
| 2024-04-24 | 1.67 | 1.66 | -0.01 | -0.60% | 1.64 | 1.68 | 512696 | 8494.17 | 1.15% |
| 2024-04-23 | 1.68 | 1.67 | -0.02 | -1.18% | 1.66 | 1.71 | 488877 | 8221.08 | 1.09% |
| 2024-04-22 | 1.68 | 1.69 | 0.02 | 1.20% | 1.66 | 1.72 | 597860 | 10114.26 | 1.34% |
| 2024-04-19 | 1.70 | 1.67 | -0.04 | -2.34% | 1.67 | 1.72 | 609810 | 10293.76 | 1.36% |
| 2024-04-18 | 1.75 | 1.71 | -0.03 | -1.72% | 1.71 | 1.75 | 547865 | 9470.63 | 1.22% |
| 2024-04-17 | 1.68 | 1.74 | 0.06 | 3.57% | 1.67 | 1.75 | 665702 | 11526.26 | 1.49% |
| 2024-04-16 | 1.76 | 1.68 | -0.10 | -5.62% | 1.67 | 1.76 | 870204 | 14788.39 | 1.94% |
| 2024-04-15 | 1.82 | 1.78 | -0.04 | -2.20% | 1.73 | 1.84 | 883935 | 15726.75 | 1.98% |
| 2024-04-12 | 1.87 | 1.82 | -0.05 | -2.67% | 1.82 | 1.87 | 571977 | 10497.16 | 1.28% |
| 2024-04-11 | 1.86 | 1.87 | 0.01 | 0.54% | 1.85 | 1.89 | 420382 | 7866.11 | 0.94% |
| 2024-04-10 | 1.92 | 1.86 | -0.06 | -3.13% | 1.85 | 1.93 | 602201 | 11291.60 | 1.35% |
| 2024-04-09 | 1.86 | 1.92 | 0.06 | 3.23% | 1.86 | 1.92 | 644091 | 12269.52 | 1.44% |
| 2024-04-08 | 1.92 | 1.86 | -0.06 | -3.13% | 1.86 | 1.92 | 693746 | 13101.96 | 1.55% |
| 2024-04-03 | 1.96 | 1.92 | -0.03 | -1.54% | 1.92 | 1.96 | 537208 | 10368.71 | 1.20% |
| 2024-04-02 | 1.97 | 1.95 | -0.02 | -1.02% | 1.93 | 1.98 | 678134 | 13209.91 | 1.52% |
| 2024-04-01 | 1.91 | 1.97 | 0.06 | 3.14% | 1.90 | 1.98 | 939465 | 18323.05 | 2.10% |
| 2024-03-29 | 1.91 | 1.91 | 0.00 | 0.00% | 1.89 | 1.92 | 538640 | 10266.28 | 1.20% |
| 2024-03-28 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.93 | 897940 | 17205.68 | 2.01% |
| 2024-03-27 | 2.00 | 1.90 | -0.10 | -5.00% | 1.90 | 2.00 | 817268 | 15908.49 | 1.83% |
| 2024-03-26 | 1.99 | 2.00 | 0.01 | 0.50% | 1.95 | 2.01 | 853281 | 16906.90 | 1.91% |
| 2024-03-25 | 2.03 | 1.99 | -0.05 | -2.45% | 1.99 | 2.06 | 1005198 | 20359.66 | 2.25% |
| 2024-03-22 | 2.07 | 2.04 | -0.03 | -1.45% | 2.03 | 2.08 | 882077 | 18053.11 | 1.97% |
| 2024-03-21 | 2.09 | 2.07 | -0.02 | -0.96% | 2.07 | 2.10 | 745218 | 15496.76 | 1.67% |
| 2024-03-20 | 2.07 | 2.09 | 0.02 | 0.97% | 2.07 | 2.10 | 667084 | 13878.02 | 1.49% |
| 2024-03-19 | 2.10 | 2.07 | -0.03 | -1.43% | 2.07 | 2.12 | 883205 | 18494.30 | 1.97% |
| 2024-03-18 | 2.09 | 2.10 | 0.02 | 0.96% | 2.07 | 2.10 | 792607 | 16544.77 | 1.77% |
| 2024-03-15 | 2.07 | 2.08 | 0.01 | 0.48% | 2.04 | 2.09 | 835592 | 17226.06 | 1.87% |
| 2024-03-14 | 2.09 | 2.07 | -0.02 | -0.96% | 2.04 | 2.11 | 1024456 | 21253.22 | 2.29% |
| 2024-03-13 | 2.10 | 2.09 | -0.02 | -0.95% | 2.09 | 2.12 | 962822 | 20215.68 | 2.15% |
| 2024-03-12 | 2.13 | 2.11 | -0.02 | -0.94% | 2.10 | 2.15 | 1365138 | 28874.26 | 3.05% |
| 2024-03-11 | 2.07 | 2.13 | 0.07 | 3.40% | 2.07 | 2.15 | 1845338 | 38978.89 | 4.12% |
| 2024-03-08 | 2.02 | 2.06 | 0.03 | 1.48% | 2.02 | 2.09 | 1052037 | 21672.11 | 2.35% |
| 2024-03-07 | 2.07 | 2.03 | -0.05 | -2.40% | 2.03 | 2.09 | 1279404 | 26288.37 | 2.86% |
| 2024-03-06 | 2.00 | 2.08 | 0.07 | 3.48% | 2.00 | 2.12 | 1815560 | 37605.56 | 4.06% |
| 2024-03-05 | 2.05 | 2.01 | -0.03 | -1.47% | 2.01 | 2.06 | 1074880 | 21793.73 | 2.40% |
| 2024-03-04 | 2.06 | 2.04 | -0.03 | -1.45% | 2.03 | 2.09 | 1346639 | 27584.88 | 3.01% |
| 2024-03-01 | 2.09 | 2.07 | -0.05 | -2.36% | 2.05 | 2.11 | 1920470 | 39751.85 | 4.29% |
| 2024-02-29 | 2.05 | 2.12 | 0.01 | 0.47% | 2.02 | 2.14 | 3065231 | 64176.76 | 6.85% |
| 2024-02-28 | 2.03 | 2.11 | 0.09 | 4.46% | 2.00 | 2.22 | 4788552 | 103300.24 | 10.70% |
| 2024-02-27 | 1.95 | 2.02 | 0.12 | 6.32% | 1.93 | 2.02 | 2043885 | 40254.40 | 4.57% |
| 2024-02-26 | 1.91 | 1.90 | -0.01 | -0.52% | 1.87 | 1.94 | 1277506 | 24309.42 | 2.85% |
| 2024-02-23 | 1.84 | 1.91 | 0.08 | 4.37% | 1.83 | 1.91 | 1578364 | 29663.03 | 3.53% |
| 2024-02-22 | 1.79 | 1.83 | 0.02 | 1.10% | 1.79 | 1.85 | 949586 | 17263.85 | 2.12% |
| 2024-02-21 | 1.75 | 1.81 | 0.04 | 2.26% | 1.74 | 1.87 | 1432115 | 25997.00 | 3.20% |
| 2024-02-20 | 1.79 | 1.77 | -0.01 | -0.56% | 1.74 | 1.79 | 789637 | 13874.35 | 1.76% |
| 2024-02-19 | 1.79 | 1.78 | 0.02 | 1.14% | 1.75 | 1.81 | 1152292 | 20474.13 | 2.57% |
深证大盘股票行情在线 K线走势图
ST爱康(002610)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
