ST锦港(600190)股票行情
ST锦港(600190)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 | 1.42 | 1.40 | -0.03 | -2.10% | 1.39 | 1.43 | 59609 | 838.97 | 0.33% |
| 2025-03-27 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.44 | 48869 | 697.55 | 0.27% |
| 2025-03-26 | 1.41 | 1.43 | 0.01 | 0.70% | 1.41 | 1.44 | 66167 | 944.75 | 0.37% |
| 2025-03-25 | 1.41 | 1.42 | 0.00 | 0.00% | 1.37 | 1.43 | 79782 | 1123.41 | 0.45% |
| 2025-03-24 | 1.45 | 1.42 | -0.04 | -2.74% | 1.39 | 1.46 | 152237 | 2151.16 | 0.86% |
| 2025-03-21 | 1.45 | 1.46 | 0.00 | 0.00% | 1.44 | 1.47 | 93292 | 1359.43 | 0.52% |
| 2025-03-20 | 1.45 | 1.46 | 0.00 | 0.00% | 1.44 | 1.46 | 92884 | 1349.91 | 0.52% |
| 2025-03-19 | 1.48 | 1.46 | -0.04 | -2.67% | 1.45 | 1.49 | 121551 | 1779.50 | 0.68% |
| 2025-03-18 | 1.49 | 1.50 | 0.02 | 1.35% | 1.43 | 1.54 | 238304 | 3535.29 | 1.34% |
| 2025-03-17 | 1.49 | 1.48 | -0.01 | -0.67% | 1.47 | 1.50 | 92531 | 1369.89 | 0.52% |
| 2025-03-14 | 1.49 | 1.49 | 0.00 | 0.00% | 1.47 | 1.49 | 85132 | 1261.15 | 0.48% |
| 2025-03-13 | 1.51 | 1.49 | -0.01 | -0.67% | 1.47 | 1.51 | 116839 | 1737.18 | 0.66% |
| 2025-03-12 | 1.46 | 1.50 | 0.04 | 2.74% | 1.46 | 1.52 | 173472 | 2591.10 | 0.97% |
| 2025-03-11 | 1.47 | 1.46 | -0.02 | -1.35% | 1.45 | 1.48 | 78785 | 1149.83 | 0.44% |
| 2025-03-10 | 1.43 | 1.48 | 0.05 | 3.50% | 1.43 | 1.49 | 145180 | 2129.38 | 0.82% |
| 2025-03-07 | 1.45 | 1.43 | -0.02 | -1.38% | 1.42 | 1.45 | 101684 | 1460.07 | 0.57% |
| 2025-03-06 | 1.47 | 1.45 | -0.02 | -1.36% | 1.43 | 1.49 | 195128 | 2843.13 | 1.10% |
| 2025-03-05 | 1.49 | 1.47 | 0.02 | 1.38% | 1.44 | 1.52 | 397788 | 5884.82 | 2.24% |
| 2025-03-04 | 1.38 | 1.45 | 0.07 | 5.07% | 1.38 | 1.45 | 221746 | 3178.62 | 1.25% |
| 2025-03-03 | 1.39 | 1.38 | -0.02 | -1.43% | 1.37 | 1.40 | 215039 | 2979.06 | 1.21% |
| 2025-02-28 | 1.38 | 1.40 | 0.01 | 0.72% | 1.37 | 1.42 | 307362 | 4293.19 | 1.73% |
| 2025-02-27 | 1.37 | 1.39 | 0.02 | 1.46% | 1.37 | 1.39 | 173432 | 2394.71 | 0.97% |
| 2025-02-26 | 1.38 | 1.37 | -0.01 | -0.72% | 1.37 | 1.39 | 81133 | 1116.01 | 0.46% |
| 2025-02-25 | 1.36 | 1.38 | 0.02 | 1.47% | 1.35 | 1.39 | 149592 | 2056.18 | 0.84% |
| 2025-02-24 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 129956 | 1765.13 | 0.73% |
| 2025-02-21 | 1.38 | 1.36 | -0.02 | -1.45% | 1.36 | 1.38 | 116179 | 1590.89 | 0.65% |
| 2025-02-20 | 1.37 | 1.38 | 0.01 | 0.73% | 1.37 | 1.39 | 97849 | 1348.41 | 0.55% |
| 2025-02-19 | 1.36 | 1.37 | 0.00 | 0.00% | 1.36 | 1.38 | 121534 | 1663.56 | 0.68% |
| 2025-02-18 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.38 | 144774 | 1980.89 | 0.81% |
| 2025-02-17 | 1.38 | 1.38 | -0.01 | -0.72% | 1.35 | 1.39 | 240060 | 3280.09 | 1.35% |
| 2025-02-14 | 1.38 | 1.39 | 0.02 | 1.46% | 1.37 | 1.41 | 242612 | 3372.07 | 1.36% |
| 2025-02-13 | 1.37 | 1.37 | 0.00 | 0.00% | 1.36 | 1.39 | 174372 | 2396.59 | 0.98% |
| 2025-02-12 | 1.38 | 1.37 | -0.02 | -1.44% | 1.35 | 1.39 | 267382 | 3666.89 | 1.50% |
| 2025-02-11 | 1.41 | 1.39 | -0.02 | -1.42% | 1.36 | 1.42 | 247040 | 3416.37 | 1.39% |
| 2025-02-10 | 1.37 | 1.41 | 0.03 | 2.17% | 1.36 | 1.44 | 345298 | 4830.46 | 1.94% |
| 2025-02-07 | 1.36 | 1.38 | 0.00 | 0.00% | 1.33 | 1.39 | 337165 | 4592.93 | 1.89% |
| 2025-02-06 | 1.32 | 1.38 | 0.05 | 3.76% | 1.32 | 1.40 | 459115 | 6255.37 | 2.58% |
| 2025-02-05 | 1.33 | 1.33 | -0.07 | -5.00% | 1.33 | 1.33 | 52822 | 702.53 | 0.30% |
| 2025-01-27 | 1.40 | 1.40 | -0.07 | -4.76% | 1.40 | 1.40 | 38521 | 539.29 | 0.22% |
| 2025-01-24 | 1.46 | 1.47 | -0.03 | -2.00% | 1.45 | 1.49 | 161753 | 2374.22 | 0.91% |
| 2025-01-23 | 1.58 | 1.50 | -0.08 | -5.06% | 1.50 | 1.61 | 334078 | 5125.31 | 1.88% |
| 2025-01-22 | 1.62 | 1.58 | -0.04 | -2.47% | 1.58 | 1.63 | 81949 | 1310.89 | 0.46% |
| 2025-01-21 | 1.62 | 1.62 | -0.01 | -0.61% | 1.61 | 1.64 | 68523 | 1112.31 | 0.39% |
| 2025-01-20 | 1.66 | 1.63 | -0.04 | -2.40% | 1.61 | 1.66 | 177471 | 2895.75 | 1.00% |
| 2025-01-17 | 1.59 | 1.67 | 0.08 | 5.03% | 1.59 | 1.67 | 241662 | 3979.41 | 1.36% |
| 2025-01-16 | 1.59 | 1.59 | 0.01 | 0.63% | 1.58 | 1.63 | 95666 | 1531.45 | 0.54% |
| 2025-01-15 | 1.59 | 1.58 | -0.02 | -1.25% | 1.57 | 1.60 | 99442 | 1571.14 | 0.56% |
| 2025-01-14 | 1.54 | 1.60 | 0.06 | 3.90% | 1.54 | 1.61 | 123136 | 1953.23 | 0.69% |
| 2025-01-13 | 1.53 | 1.54 | 0.00 | 0.00% | 1.52 | 1.55 | 39960 | 613.36 | 0.22% |
| 2025-01-10 | 1.55 | 1.54 | -0.01 | -0.65% | 1.53 | 1.56 | 59654 | 920.77 | 0.34% |
| 2025-01-09 | 1.55 | 1.55 | -0.01 | -0.64% | 1.54 | 1.56 | 51324 | 795.48 | 0.29% |
| 2025-01-08 | 1.56 | 1.56 | -0.01 | -0.64% | 1.53 | 1.57 | 112773 | 1747.23 | 0.63% |
| 2025-01-07 | 1.53 | 1.57 | 0.04 | 2.61% | 1.52 | 1.57 | 88048 | 1362.95 | 0.49% |
| 2025-01-06 | 1.56 | 1.53 | -0.04 | -2.55% | 1.50 | 1.57 | 118101 | 1810.16 | 0.66% |
| 2025-01-03 | 1.59 | 1.57 | -0.02 | -1.26% | 1.55 | 1.59 | 132017 | 2074.01 | 0.74% |
| 2025-01-02 | 1.60 | 1.59 | -0.02 | -1.24% | 1.57 | 1.61 | 129341 | 2049.68 | 0.73% |
| 2024-12-31 | 1.59 | 1.61 | 0.02 | 1.26% | 1.58 | 1.63 | 151893 | 2435.42 | 0.85% |
| 2024-12-30 | 1.59 | 1.59 | -0.02 | -1.24% | 1.56 | 1.60 | 115443 | 1823.25 | 0.65% |
| 2024-12-27 | 1.58 | 1.61 | 0.02 | 1.26% | 1.58 | 1.62 | 104839 | 1680.88 | 0.59% |
| 2024-12-26 | 1.57 | 1.59 | 0.01 | 0.63% | 1.55 | 1.62 | 142691 | 2272.69 | 0.80% |
| 2024-12-25 | 1.65 | 1.58 | -0.08 | -4.82% | 1.58 | 1.65 | 202280 | 3232.70 | 1.14% |
| 2024-12-24 | 1.65 | 1.66 | 0.01 | 0.61% | 1.63 | 1.66 | 131014 | 2153.29 | 0.74% |
| 2024-12-23 | 1.72 | 1.65 | -0.08 | -4.62% | 1.64 | 1.72 | 239653 | 3989.72 | 1.35% |
| 2024-12-20 | 1.71 | 1.73 | 0.02 | 1.17% | 1.70 | 1.74 | 111640 | 1920.55 | 0.63% |
| 2024-12-19 | 1.73 | 1.71 | -0.05 | -2.84% | 1.68 | 1.74 | 175631 | 2999.50 | 0.99% |
| 2024-12-18 | 1.75 | 1.76 | 0.01 | 0.57% | 1.74 | 1.78 | 114880 | 2025.57 | 0.65% |
| 2024-12-17 | 1.81 | 1.75 | -0.06 | -3.31% | 1.73 | 1.82 | 182172 | 3226.30 | 1.02% |
| 2024-12-16 | 1.79 | 1.81 | 0.01 | 0.56% | 1.79 | 1.82 | 121148 | 2190.82 | 0.68% |
| 2024-12-13 | 1.83 | 1.80 | -0.04 | -2.17% | 1.79 | 1.83 | 189053 | 3409.87 | 1.06% |
| 2024-12-12 | 1.82 | 1.84 | 0.02 | 1.10% | 1.81 | 1.84 | 182114 | 3327.46 | 1.02% |
| 2024-12-11 | 1.80 | 1.82 | 0.02 | 1.11% | 1.79 | 1.83 | 167362 | 3035.87 | 0.94% |
| 2024-12-10 | 1.86 | 1.80 | -0.01 | -0.55% | 1.79 | 1.87 | 216481 | 3937.43 | 1.22% |
| 2024-12-09 | 1.81 | 1.81 | 0.01 | 0.56% | 1.80 | 1.88 | 261778 | 4793.01 | 1.47% |
| 2024-12-06 | 1.75 | 1.80 | 0.05 | 2.86% | 1.75 | 1.81 | 257188 | 4604.70 | 1.45% |
| 2024-12-05 | 1.74 | 1.75 | 0.01 | 0.57% | 1.73 | 1.77 | 120974 | 2123.79 | 0.68% |
| 2024-12-04 | 1.78 | 1.74 | -0.04 | -2.25% | 1.74 | 1.79 | 182291 | 3206.56 | 1.02% |
| 2024-12-03 | 1.80 | 1.78 | -0.02 | -1.11% | 1.76 | 1.81 | 198143 | 3525.65 | 1.11% |
| 2024-12-02 | 1.75 | 1.80 | 0.04 | 2.27% | 1.74 | 1.84 | 286664 | 5127.24 | 1.61% |
| 2024-11-29 | 1.77 | 1.76 | -0.01 | -0.56% | 1.74 | 1.81 | 281297 | 4973.96 | 1.58% |
| 2024-11-28 | 1.69 | 1.77 | 0.08 | 4.73% | 1.68 | 1.77 | 370860 | 6498.94 | 2.08% |
上证大盘股票行情在线 K线走势图
