*ST艾格(002619)股票行情
*ST艾格(002619)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 |
|---|
| 2022-03-31 | 0.56 | 0.56 | -0.03 | -5.08% | 0.56 | 0.56 | 201431 | 1128.01 | 1.41% |
| 2022-03-30 | 0.59 | 0.59 | -0.03 | -4.84% | 0.59 | 0.59 | 36040 | 212.64 | 0.25% |
| 2022-03-29 | 0.62 | 0.62 | -0.03 | -4.62% | 0.62 | 0.62 | 14957 | 92.73 | 0.10% |
| 2022-03-28 | 0.65 | 0.65 | -0.03 | -4.41% | 0.65 | 0.65 | 18501 | 120.26 | 0.13% |
| 2022-03-25 | 0.68 | 0.68 | -0.04 | -5.56% | 0.68 | 0.68 | 35480 | 241.26 | 0.25% |
| 2022-03-24 | 0.72 | 0.72 | -0.04 | -5.26% | 0.72 | 0.72 | 121071 | 871.71 | 0.85% |
| 2022-03-23 | 0.77 | 0.76 | -0.04 | -5.00% | 0.76 | 0.79 | 593566 | 4538.18 | 4.15% |
| 2022-03-22 | 0.83 | 0.80 | -0.04 | -4.76% | 0.80 | 0.86 | 1055430 | 8568.32 | 7.37% |
| 2022-03-21 | 0.83 | 0.84 | -0.03 | -3.45% | 0.83 | 0.89 | 846931 | 7224.20 | 5.92% |
| 2022-03-18 | 0.88 | 0.87 | 0.00 | 0.00% | 0.85 | 0.91 | 1224964 | 10863.39 | 8.56% |
| 2022-03-17 | 0.83 | 0.87 | 0.04 | 4.82% | 0.81 | 0.87 | 671279 | 5749.04 | 4.69% |
| 2022-03-16 | 0.80 | 0.83 | 0.04 | 5.06% | 0.76 | 0.83 | 1083551 | 8755.44 | 7.57% |
| 2022-03-15 | 0.80 | 0.79 | -0.03 | -3.66% | 0.78 | 0.84 | 1250678 | 9969.79 | 8.74% |
| 2022-03-14 | 0.84 | 0.82 | -0.04 | -4.65% | 0.82 | 0.88 | 890177 | 7465.36 | 6.22% |
| 2022-03-11 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.88 | 1047028 | 9040.38 | 7.31% |
| 2022-03-10 | 0.90 | 0.90 | 0.00 | 0.00% | 0.89 | 0.94 | 792809 | 7253.17 | 5.54% |
| 2022-03-09 | 0.86 | 0.90 | 0.02 | 2.27% | 0.84 | 0.92 | 1158042 | 10175.79 | 8.09% |
| 2022-03-08 | 0.89 | 0.88 | -0.05 | -5.38% | 0.88 | 0.92 | 1075090 | 9555.88 | 7.51% |
| 2022-03-07 | 0.94 | 0.93 | -0.05 | -5.10% | 0.93 | 0.97 | 716141 | 6718.81 | 5.00% |
| 2022-03-04 | 1.02 | 0.98 | -0.05 | -4.85% | 0.98 | 1.03 | 805170 | 8036.78 | 5.63% |
| 2022-03-03 | 1.05 | 1.03 | -0.04 | -3.74% | 1.02 | 1.06 | 731265 | 7574.12 | 5.11% |
| 2022-03-02 | 1.06 | 1.07 | -0.01 | -0.93% | 1.05 | 1.07 | 339874 | 3606.29 | 2.37% |
| 2022-03-01 | 1.05 | 1.08 | 0.03 | 2.86% | 1.04 | 1.10 | 528514 | 5626.65 | 3.69% |
| 2022-02-28 | 1.06 | 1.05 | -0.01 | -0.94% | 1.02 | 1.07 | 412508 | 4313.64 | 2.88% |
| 2022-02-25 | 1.06 | 1.06 | 0.01 | 0.95% | 1.05 | 1.08 | 396862 | 4234.15 | 2.77% |
| 2022-02-24 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.09 | 588082 | 6248.00 | 4.11% |
| 2022-02-23 | 1.06 | 1.05 | -0.01 | -0.94% | 1.04 | 1.07 | 334018 | 3514.56 | 2.33% |
| 2022-02-22 | 1.05 | 1.06 | 0.00 | 0.00% | 1.04 | 1.08 | 357544 | 3787.28 | 2.50% |
| 2022-02-21 | 1.09 | 1.06 | -0.03 | -2.75% | 1.05 | 1.09 | 454964 | 4855.90 | 3.18% |
| 2022-02-18 | 1.03 | 1.09 | 0.05 | 4.81% | 1.02 | 1.09 | 591443 | 6320.92 | 4.13% |
| 2022-02-17 | 1.00 | 1.04 | 0.00 | 0.00% | 1.00 | 1.05 | 615207 | 6298.60 | 4.30% |
| 2022-02-16 | 1.04 | 1.04 | -0.05 | -4.59% | 1.04 | 1.04 | 139608 | 1451.92 | 0.98% |
| 2022-02-15 | 1.10 | 1.09 | -0.02 | -1.80% | 1.07 | 1.11 | 308074 | 3355.55 | 2.15% |
| 2022-02-14 | 1.10 | 1.11 | 0.00 | 0.00% | 1.08 | 1.12 | 298327 | 3277.53 | 2.08% |
| 2022-02-11 | 1.14 | 1.11 | -0.04 | -3.48% | 1.11 | 1.16 | 415668 | 4690.17 | 2.90% |
| 2022-02-10 | 1.13 | 1.15 | 0.01 | 0.88% | 1.13 | 1.17 | 318410 | 3654.67 | 2.22% |
| 2022-02-09 | 1.16 | 1.14 | -0.03 | -2.56% | 1.14 | 1.19 | 448353 | 5183.18 | 3.13% |
| 2022-02-08 | 1.09 | 1.17 | 0.06 | 5.41% | 1.08 | 1.17 | 595077 | 6752.66 | 4.16% |
| 2022-02-07 | 1.08 | 1.11 | 0.00 | 0.00% | 1.05 | 1.14 | 624127 | 6734.33 | 4.36% |
| 2022-01-28 | 1.11 | 1.11 | -0.06 | -5.13% | 1.11 | 1.14 | 837903 | 9322.50 | 5.85% |
| 2022-01-27 | 1.17 | 1.17 | -0.06 | -4.88% | 1.17 | 1.17 | 46203 | 540.58 | 0.32% |
| 2022-01-26 | 1.23 | 1.23 | -0.06 | -4.65% | 1.23 | 1.23 | 37259 | 458.29 | 0.26% |
| 2022-01-25 | 1.26 | 1.29 | 0.03 | 2.38% | 1.25 | 1.31 | 647787 | 8346.48 | 4.53% |
| 2022-01-24 | 1.25 | 1.26 | 0.06 | 5.00% | 1.23 | 1.26 | 280638 | 3527.81 | 1.96% |
| 2022-01-21 | 1.22 | 1.20 | -0.05 | -4.00% | 1.19 | 1.22 | 574620 | 6884.86 | 4.01% |
| 2022-01-20 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.29 | 705847 | 8873.91 | 4.93% |
| 2022-01-19 | 1.32 | 1.32 | -0.07 | -5.04% | 1.32 | 1.32 | 103481 | 1365.95 | 0.72% |
| 2022-01-18 | 1.38 | 1.39 | 0.01 | 0.72% | 1.36 | 1.41 | 195623 | 2719.47 | 1.37% |
| 2022-01-17 | 1.43 | 1.38 | -0.06 | -4.17% | 1.37 | 1.44 | 396374 | 5558.03 | 2.77% |
| 2022-01-14 | 1.49 | 1.44 | -0.05 | -3.36% | 1.43 | 1.49 | 335042 | 4916.06 | 2.34% |
| 2022-01-13 | 1.51 | 1.49 | -0.02 | -1.32% | 1.49 | 1.51 | 188663 | 2825.21 | 1.32% |
| 2022-01-12 | 1.50 | 1.51 | 0.01 | 0.67% | 1.49 | 1.51 | 166907 | 2502.96 | 1.17% |
| 2022-01-11 | 1.51 | 1.50 | -0.01 | -0.66% | 1.49 | 1.52 | 205610 | 3096.10 | 1.44% |
| 2022-01-10 | 1.49 | 1.51 | 0.02 | 1.34% | 1.48 | 1.52 | 224607 | 3378.75 | 1.57% |
| 2022-01-07 | 1.50 | 1.49 | -0.02 | -1.32% | 1.48 | 1.51 | 245729 | 3673.22 | 1.72% |
| 2022-01-06 | 1.49 | 1.51 | 0.01 | 0.67% | 1.49 | 1.52 | 226495 | 3409.08 | 1.58% |
| 2022-01-05 | 1.51 | 1.50 | -0.02 | -1.32% | 1.49 | 1.52 | 249937 | 3756.77 | 1.75% |
| 2022-01-04 | 1.50 | 1.52 | 0.02 | 1.33% | 1.49 | 1.54 | 271632 | 4113.25 | 1.90% |
| 2021-12-31 | 1.49 | 1.50 | 0.01 | 0.67% | 1.47 | 1.52 | 237516 | 3543.43 | 1.66% |
| 2021-12-30 | 1.50 | 1.49 | -0.01 | -0.67% | 1.48 | 1.51 | 188422 | 2818.19 | 1.32% |
| 2021-12-29 | 1.51 | 1.50 | -0.02 | -1.32% | 1.48 | 1.52 | 226384 | 3390.26 | 1.58% |
| 2021-12-28 | 1.49 | 1.52 | 0.03 | 2.01% | 1.48 | 1.55 | 247982 | 3752.99 | 1.73% |
| 2021-12-27 | 1.47 | 1.49 | -0.03 | -1.97% | 1.46 | 1.51 | 237619 | 3533.49 | 1.66% |
| 2021-12-24 | 1.51 | 1.52 | 0.00 | 0.00% | 1.48 | 1.53 | 282377 | 4247.03 | 1.97% |
| 2021-12-23 | 1.56 | 1.52 | -0.05 | -3.18% | 1.50 | 1.57 | 388691 | 5975.90 | 2.72% |
| 2021-12-22 | 1.59 | 1.57 | -0.02 | -1.26% | 1.56 | 1.61 | 306645 | 4842.57 | 2.14% |
| 2021-12-21 | 1.55 | 1.59 | 0.03 | 1.92% | 1.55 | 1.61 | 250488 | 3967.99 | 1.75% |
| 2021-12-20 | 1.57 | 1.56 | -0.02 | -1.27% | 1.55 | 1.58 | 237351 | 3706.79 | 1.66% |
| 2021-12-17 | 1.60 | 1.58 | -0.03 | -1.86% | 1.57 | 1.61 | 280271 | 4451.22 | 1.96% |
| 2021-12-16 | 1.60 | 1.61 | 0.00 | 0.00% | 1.59 | 1.65 | 297780 | 4818.99 | 2.08% |
| 2021-12-15 | 1.62 | 1.61 | -0.02 | -1.23% | 1.58 | 1.64 | 392695 | 6324.91 | 2.74% |
| 2021-12-14 | 1.54 | 1.63 | 0.08 | 5.16% | 1.53 | 1.63 | 487923 | 7769.62 | 3.41% |
| 2021-12-13 | 1.60 | 1.55 | -0.07 | -4.32% | 1.54 | 1.61 | 451468 | 7081.86 | 3.15% |
| 2021-12-10 | 1.60 | 1.62 | 0.01 | 0.62% | 1.58 | 1.64 | 300406 | 4857.19 | 2.10% |
| 2021-12-09 | 1.59 | 1.61 | -0.01 | -0.62% | 1.57 | 1.64 | 418629 | 6727.66 | 2.92% |
| 2021-12-08 | 1.70 | 1.62 | -0.08 | -4.71% | 1.62 | 1.70 | 716394 | 11796.00 | 5.00% |
| 2021-12-07 | 1.66 | 1.70 | 0.08 | 4.94% | 1.62 | 1.70 | 841144 | 13978.99 | 5.88% |
| 2021-12-06 | 1.56 | 1.62 | 0.08 | 5.19% | 1.56 | 1.62 | 427966 | 6892.96 | 2.99% |
| 2021-12-03 | 1.55 | 1.54 | -0.01 | -0.65% | 1.51 | 1.56 | 390432 | 5985.68 | 2.73% |
| 2021-12-02 | 1.53 | 1.55 | 0.01 | 0.65% | 1.51 | 1.59 | 479147 | 7470.45 | 3.35% |
深证大盘股票行情在线 K线走势图
*ST艾格(002619)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
