*ST巴安(300262)股票行情
*ST巴安(300262)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 | 0.90 | 0.68 | -0.17 | -20.00% | 0.68 | 0.99 | 1333282 | 11669.66 | 19.97% | 1177.00 |
| 2024-06-17 | 0.61 | 0.85 | 0.14 | 19.72% | 0.61 | 0.85 | 1158507 | 9150.61 | 17.35% | 0.00 |
| 2024-06-14 | 0.80 | 0.71 | -0.18 | -20.22% | 0.71 | 0.94 | 990797 | 8165.06 | 14.84% | 821.00 |
| 2024-06-13 | 0.89 | 0.89 | -0.03 | -3.26% | 0.87 | 1.00 | 773816 | 7229.67 | 11.59% | 8.00 |
| 2024-06-12 | 0.92 | 0.92 | -0.05 | -5.15% | 0.78 | 0.96 | 976527 | 8674.33 | 14.62% | 900.00 |
| 2024-06-11 | 0.91 | 0.97 | 0.13 | 15.48% | 0.88 | 1.00 | 1148952 | 11072.96 | 17.20% | 232.00 |
| 2024-06-07 | 0.78 | 0.84 | 0.14 | 20.00% | 0.76 | 0.84 | 420072 | 3446.19 | 6.29% | 160.00 |
| 2024-06-06 | 0.55 | 0.70 | 0.12 | 20.69% | 0.52 | 0.70 | 699842 | 4588.33 | 10.48% | 0.00 |
| 2024-06-05 | 0.48 | 0.58 | 0.10 | 20.83% | 0.42 | 0.58 | 723798 | 3779.10 | 10.84% | 0.00 |
| 2024-06-04 | 0.54 | 0.48 | -0.09 | -15.79% | 0.46 | 0.58 | 764754 | 3772.27 | 11.45% | 0.00 |
| 2024-06-03 | 0.57 | 0.57 | -0.14 | -19.72% | 0.57 | 0.63 | 549568 | 3200.45 | 8.23% | 0.00 |
| 2024-05-31 | 0.82 | 0.71 | -0.14 | -16.47% | 0.68 | 0.85 | 775431 | 5933.71 | 11.61% | 0.00 |
| 2024-05-30 | 0.84 | 0.85 | -0.01 | -1.16% | 0.83 | 0.91 | 426104 | 3688.63 | 6.38% | 30.00 |
| 2024-05-29 | 0.85 | 0.86 | -0.09 | -9.47% | 0.83 | 0.92 | 589814 | 5137.72 | 8.83% | 0.00 |
| 2024-05-28 | 0.90 | 0.95 | 0.01 | 1.06% | 0.90 | 1.01 | 506766 | 4854.99 | 7.59% | 0.00 |
| 2024-05-27 | 0.98 | 0.94 | -0.04 | -4.08% | 0.90 | 1.02 | 682886 | 6523.25 | 10.23% | 109.00 |
| 2024-05-24 | 0.81 | 0.98 | 0.16 | 19.51% | 0.81 | 0.98 | 746443 | 6930.48 | 11.18% | 40.00 |
| 2024-05-23 | 0.87 | 0.82 | -0.08 | -8.89% | 0.80 | 0.89 | 514428 | 4334.82 | 7.70% | 62.00 |
| 2024-05-22 | 0.92 | 0.90 | -0.09 | -9.09% | 0.87 | 0.97 | 560471 | 5100.51 | 8.39% | 0.00 |
| 2024-05-21 | 1.05 | 0.99 | -0.06 | -5.71% | 0.95 | 1.05 | 436776 | 4368.59 | 6.54% | 358.00 |
| 2024-05-20 | 1.01 | 1.05 | 0.01 | 0.96% | 1.01 | 1.11 | 451659 | 4794.61 | 6.76% | 0.00 |
| 2024-05-17 | 1.11 | 1.04 | -0.10 | -8.77% | 1.04 | 1.14 | 560175 | 6036.52 | 8.39% | 2.00 |
| 2024-05-16 | 1.05 | 1.14 | 0.02 | 1.79% | 1.02 | 1.22 | 805031 | 8847.65 | 12.05% | 108.00 |
| 2024-05-15 | 1.08 | 1.12 | 0.12 | 12.00% | 1.03 | 1.19 | 1126558 | 12456.30 | 16.87% | 0.00 |
| 2024-05-14 | 0.88 | 1.00 | 0.17 | 20.48% | 0.86 | 1.00 | 743463 | 7018.99 | 11.13% | 0.00 |
| 2024-05-13 | 0.79 | 0.83 | -0.01 | -1.19% | 0.73 | 0.88 | 576143 | 4692.02 | 8.63% | 0.00 |
| 2024-05-10 | 0.98 | 0.84 | -0.21 | -20.00% | 0.84 | 0.99 | 872582 | 7721.61 | 13.07% | 4.00 |
| 2024-05-09 | 1.05 | 1.05 | -0.04 | -3.67% | 1.03 | 1.13 | 560645 | 6045.11 | 8.40% | 0.00 |
| 2024-05-08 | 1.16 | 1.09 | -0.22 | -16.79% | 1.07 | 1.21 | 1071721 | 12164.51 | 16.05% | 241.00 |
| 2024-05-07 | 1.31 | 1.31 | -0.33 | -20.12% | 1.31 | 1.31 | 83164 | 1089.45 | 1.25% | 0.00 |
| 2024-05-06 | 1.64 | 1.64 | -0.41 | -20.00% | 1.64 | 1.64 | 10691 | 175.33 | 0.16% | 70.00 |
| 2024-04-29 | 1.93 | 2.05 | 0.11 | 5.67% | 1.93 | 2.05 | 193455 | 3868.38 | 2.90% | 1.00 |
| 2024-04-26 | 1.95 | 1.94 | -0.01 | -0.51% | 1.89 | 1.96 | 136154 | 2621.09 | 2.04% | 0.00 |
| 2024-04-25 | 1.91 | 1.95 | 0.04 | 2.09% | 1.89 | 1.95 | 113616 | 2196.32 | 1.70% | 0.00 |
| 2024-04-24 | 1.86 | 1.91 | 0.04 | 2.14% | 1.86 | 1.93 | 137905 | 2623.90 | 2.07% | 0.00 |
| 2024-04-23 | 1.80 | 1.87 | 0.06 | 3.31% | 1.80 | 1.89 | 173744 | 3229.99 | 2.60% | 15.00 |
| 2024-04-22 | 1.93 | 1.81 | -0.07 | -3.72% | 1.76 | 1.94 | 209927 | 3804.64 | 3.14% | 0.00 |
| 2024-04-19 | 1.86 | 1.88 | 0.01 | 0.53% | 1.85 | 1.93 | 142018 | 2678.81 | 2.13% | 0.00 |
| 2024-04-18 | 1.93 | 1.87 | -0.05 | -2.60% | 1.84 | 1.95 | 186318 | 3510.40 | 2.79% | 0.00 |
| 2024-04-17 | 1.73 | 1.92 | 0.20 | 11.63% | 1.73 | 1.94 | 287285 | 5435.14 | 4.30% | 0.00 |
| 2024-04-16 | 2.00 | 1.72 | -0.31 | -15.27% | 1.71 | 2.00 | 341154 | 6143.34 | 5.11% | 0.00 |
| 2024-04-15 | 2.22 | 2.03 | -0.21 | -9.38% | 2.01 | 2.27 | 249835 | 5220.79 | 3.74% | 0.00 |
| 2024-04-12 | 2.28 | 2.24 | -0.04 | -1.75% | 2.22 | 2.32 | 152416 | 3452.18 | 2.28% | 0.00 |
| 2024-04-11 | 2.24 | 2.28 | 0.01 | 0.44% | 2.22 | 2.35 | 195992 | 4519.41 | 2.94% | 0.00 |
| 2024-04-10 | 2.36 | 2.27 | -0.10 | -4.22% | 2.23 | 2.37 | 210240 | 4799.82 | 3.15% | 0.00 |
| 2024-04-09 | 2.35 | 2.37 | 0.03 | 1.28% | 2.33 | 2.39 | 135480 | 3194.85 | 2.03% | 0.00 |
| 2024-04-08 | 2.37 | 2.34 | -0.09 | -3.70% | 2.32 | 2.41 | 204661 | 4835.78 | 3.07% | 0.00 |
| 2024-04-03 | 2.45 | 2.43 | -0.03 | -1.22% | 2.38 | 2.47 | 214799 | 5180.55 | 3.22% | 0.00 |
| 2024-04-02 | 2.47 | 2.46 | -0.02 | -0.81% | 2.43 | 2.55 | 262630 | 6503.24 | 3.93% | 0.00 |
| 2024-04-01 | 2.39 | 2.48 | 0.10 | 4.20% | 2.35 | 2.51 | 318362 | 7736.34 | 4.77% | 5.00 |
| 2024-03-29 | 2.31 | 2.38 | 0.07 | 3.03% | 2.30 | 2.46 | 307790 | 7339.40 | 4.61% | 50.00 |
| 2024-03-28 | 2.24 | 2.31 | 0.07 | 3.13% | 2.22 | 2.33 | 194828 | 4466.06 | 2.92% | 0.00 |
| 2024-03-27 | 2.33 | 2.24 | -0.11 | -4.68% | 2.22 | 2.38 | 208821 | 4787.51 | 3.13% | 0.00 |
| 2024-03-26 | 2.31 | 2.35 | 0.02 | 0.86% | 2.27 | 2.36 | 226880 | 5251.47 | 3.40% | 0.00 |
| 2024-03-25 | 2.42 | 2.33 | -0.12 | -4.90% | 2.32 | 2.44 | 306534 | 7280.62 | 4.59% | 0.00 |
| 2024-03-22 | 2.50 | 2.45 | -0.10 | -3.92% | 2.43 | 2.55 | 440917 | 10900.71 | 6.60% | 9.00 |
| 2024-03-21 | 2.43 | 2.55 | 0.12 | 4.94% | 2.40 | 2.84 | 597645 | 15395.65 | 8.95% | 0.00 |
| 2024-03-20 | 2.36 | 2.43 | 0.05 | 2.10% | 2.35 | 2.43 | 223430 | 5367.03 | 3.35% | 0.00 |
| 2024-03-19 | 2.42 | 2.38 | -0.05 | -2.06% | 2.37 | 2.46 | 209617 | 5042.93 | 3.14% | 0.00 |
| 2024-03-18 | 2.42 | 2.43 | 0.01 | 0.41% | 2.37 | 2.44 | 250393 | 6004.40 | 3.75% | 0.00 |
| 2024-03-15 | 2.35 | 2.42 | 0.09 | 3.86% | 2.31 | 2.42 | 324196 | 7719.54 | 4.86% | 0.00 |
| 2024-03-14 | 2.31 | 2.33 | 0.02 | 0.87% | 2.28 | 2.38 | 246554 | 5748.65 | 3.69% | 1.00 |
| 2024-03-13 | 2.35 | 2.31 | -0.02 | -0.86% | 2.28 | 2.36 | 165449 | 3816.21 | 2.48% | 11.00 |
| 2024-03-12 | 2.32 | 2.33 | 0.01 | 0.43% | 2.26 | 2.33 | 228897 | 5268.05 | 3.43% | 0.00 |
| 2024-03-11 | 2.24 | 2.32 | 0.07 | 3.11% | 2.21 | 2.39 | 280086 | 6438.96 | 4.20% | 0.00 |
| 2024-03-08 | 2.22 | 2.25 | 0.03 | 1.35% | 2.18 | 2.27 | 161652 | 3603.83 | 2.42% | 0.00 |
| 2024-03-07 | 2.19 | 2.22 | 0.03 | 1.37% | 2.18 | 2.26 | 245054 | 5451.81 | 3.67% | 0.00 |
| 2024-03-06 | 2.15 | 2.19 | 0.03 | 1.39% | 2.13 | 2.22 | 177198 | 3877.62 | 2.65% | 0.00 |
| 2024-03-05 | 2.25 | 2.16 | -0.10 | -4.42% | 2.15 | 2.26 | 233401 | 5098.24 | 3.50% | 0.00 |
| 2024-03-04 | 2.28 | 2.26 | -0.03 | -1.31% | 2.19 | 2.29 | 241507 | 5404.63 | 3.62% | 0.00 |
| 2024-03-01 | 2.30 | 2.29 | 0.00 | 0.00% | 2.21 | 2.34 | 242922 | 5521.82 | 3.64% | 598.00 |
| 2024-02-29 | 2.13 | 2.29 | 0.11 | 5.05% | 2.13 | 2.29 | 313450 | 6989.40 | 4.69% | 0.00 |
| 2024-02-28 | 2.40 | 2.18 | -0.19 | -8.02% | 2.15 | 2.50 | 502244 | 11754.79 | 7.52% | 0.00 |
| 2024-02-27 | 2.29 | 2.37 | 0.08 | 3.49% | 2.27 | 2.37 | 240272 | 5602.58 | 3.60% | 0.00 |
| 2024-02-26 | 2.25 | 2.29 | 0.04 | 1.78% | 2.21 | 2.36 | 322136 | 7347.48 | 4.82% | 14.00 |
| 2024-02-23 | 2.17 | 2.25 | 0.08 | 3.69% | 2.13 | 2.25 | 332002 | 7266.82 | 4.97% | 25.00 |
| 2024-02-22 | 2.10 | 2.17 | 0.06 | 2.84% | 2.08 | 2.21 | 269278 | 5793.24 | 4.03% | 0.00 |
| 2024-02-21 | 1.96 | 2.11 | 0.12 | 6.03% | 1.93 | 2.18 | 365275 | 7619.08 | 5.47% | 0.00 |
| 2024-02-20 | 1.97 | 1.99 | 0.04 | 2.05% | 1.88 | 2.06 | 308817 | 6130.94 | 4.63% | 0.00 |
| 2024-02-19 | 1.84 | 1.95 | 0.14 | 7.73% | 1.84 | 1.98 | 332320 | 6357.31 | 4.98% | 0.00 |
深证大盘股票行情在线 K线走势图
