*ST返利(600228)股票行情
*ST返利(600228)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 |
|---|
| 2026-02-03 | 6.34 | 5.75 | -0.29 | -4.80% | 5.75 | 6.34 | 306190 | 18604.29 | 7.36% |
| 2026-02-02 | 6.04 | 6.04 | 0.29 | 5.04% | 6.04 | 6.04 | 46024 | 2779.85 | 1.11% |
| 2026-01-30 | 5.51 | 5.75 | 0.23 | 4.17% | 5.45 | 5.80 | 196375 | 11222.96 | 4.72% |
| 2026-01-29 | 5.49 | 5.52 | 0.04 | 0.73% | 5.49 | 5.75 | 121335 | 6831.27 | 2.92% |
| 2026-01-28 | 5.61 | 5.48 | -0.12 | -2.14% | 5.48 | 5.61 | 65273 | 3610.10 | 1.57% |
| 2026-01-27 | 5.76 | 5.60 | -0.12 | -2.10% | 5.57 | 5.78 | 62187 | 3497.94 | 1.49% |
| 2026-01-26 | 5.74 | 5.72 | 0.09 | 1.60% | 5.51 | 5.85 | 153850 | 8736.83 | 3.70% |
| 2026-01-23 | 5.49 | 5.63 | 0.27 | 5.04% | 5.42 | 5.63 | 142597 | 7923.41 | 3.43% |
| 2026-01-22 | 5.09 | 5.36 | 0.26 | 5.10% | 5.09 | 5.36 | 59725 | 3161.65 | 1.44% |
| 2026-01-21 | 5.00 | 5.10 | 0.03 | 0.59% | 5.00 | 5.21 | 82900 | 4237.49 | 1.99% |
| 2026-01-20 | 5.18 | 5.07 | -0.08 | -1.55% | 5.00 | 5.22 | 103901 | 5297.53 | 2.50% |
| 2026-01-19 | 5.21 | 5.15 | -0.11 | -2.09% | 5.06 | 5.30 | 126600 | 6556.01 | 3.04% |
| 2026-01-16 | 5.35 | 5.26 | -0.09 | -1.68% | 5.25 | 5.47 | 72376 | 3847.47 | 1.74% |
| 2026-01-15 | 5.38 | 5.35 | -0.07 | -1.29% | 5.19 | 5.48 | 128189 | 6831.24 | 3.08% |
| 2026-01-14 | 5.41 | 5.42 | -0.04 | -0.73% | 5.31 | 5.66 | 170714 | 9408.20 | 4.10% |
| 2026-01-13 | 5.69 | 5.46 | -0.22 | -3.87% | 5.43 | 5.69 | 127316 | 7037.86 | 3.06% |
| 2026-01-12 | 5.73 | 5.68 | -0.06 | -1.05% | 5.63 | 5.74 | 101601 | 5764.04 | 2.44% |
| 2026-01-09 | 5.80 | 5.74 | -0.07 | -1.20% | 5.68 | 5.86 | 109309 | 6292.20 | 2.63% |
| 2026-01-08 | 5.53 | 5.81 | 0.24 | 4.31% | 5.46 | 5.84 | 114752 | 6584.01 | 2.76% |
| 2026-01-07 | 5.58 | 5.57 | -0.05 | -0.89% | 5.54 | 5.71 | 92054 | 5171.38 | 2.21% |
| 2026-01-06 | 5.78 | 5.62 | -0.10 | -1.75% | 5.57 | 5.90 | 102793 | 5867.09 | 2.47% |
| 2026-01-05 | 5.57 | 5.72 | 0.11 | 1.96% | 5.41 | 5.79 | 112938 | 6352.56 | 2.71% |
| 2025-12-31 | 5.64 | 5.61 | -0.08 | -1.41% | 5.60 | 5.75 | 89482 | 5072.95 | 2.15% |
| 2025-12-30 | 5.76 | 5.69 | -0.06 | -1.04% | 5.62 | 5.86 | 128055 | 7316.97 | 3.08% |
| 2025-12-29 | 5.59 | 5.75 | 0.17 | 3.05% | 5.56 | 5.86 | 245043 | 14090.63 | 5.89% |
| 2025-12-26 | 5.38 | 5.58 | 0.27 | 5.08% | 5.38 | 5.58 | 136081 | 7563.41 | 3.27% |
| 2025-12-25 | 5.15 | 5.31 | 0.18 | 3.51% | 5.11 | 5.39 | 142853 | 7588.47 | 3.43% |
| 2025-12-24 | 5.11 | 5.13 | -0.06 | -1.16% | 5.11 | 5.26 | 141139 | 7279.66 | 3.39% |
| 2025-12-23 | 4.99 | 5.19 | 0.22 | 4.43% | 4.83 | 5.22 | 211192 | 10827.77 | 5.08% |
| 2025-12-22 | 4.81 | 4.97 | 0.09 | 1.84% | 4.80 | 5.10 | 146383 | 7312.86 | 3.52% |
| 2025-12-19 | 4.75 | 4.88 | 0.03 | 0.62% | 4.65 | 4.97 | 170200 | 8170.06 | 4.09% |
| 2025-12-18 | 4.85 | 4.85 | -0.25 | -4.90% | 4.85 | 5.35 | 393635 | 19624.05 | 9.46% |
| 2025-12-17 | 4.62 | 5.10 | 0.24 | 4.94% | 4.62 | 5.10 | 311081 | 14764.19 | 7.48% |
| 2025-12-16 | 4.86 | 4.86 | -0.26 | -5.08% | 4.86 | 4.86 | 3384 | 164.46 | 0.08% |
| 2025-12-15 | 5.12 | 5.12 | -0.27 | -5.01% | 5.12 | 5.12 | 5279 | 270.28 | 0.13% |
| 2025-12-12 | 5.39 | 5.39 | -0.28 | -4.94% | 5.39 | 5.39 | 11352 | 611.87 | 0.27% |
| 2025-12-11 | 5.67 | 5.67 | -0.30 | -5.03% | 5.67 | 5.67 | 21319 | 1208.79 | 0.51% |
| 2025-12-10 | 5.97 | 5.97 | -0.31 | -4.94% | 5.97 | 5.97 | 13278 | 792.70 | 0.32% |
| 2025-12-09 | 6.28 | 6.28 | -0.33 | -4.99% | 6.28 | 6.28 | 12154 | 763.27 | 0.29% |
| 2025-12-08 | 6.61 | 6.61 | -0.35 | -5.03% | 6.61 | 6.61 | 116105 | 7674.54 | 2.79% |
| 2025-12-05 | 6.96 | 6.96 | -0.37 | -5.05% | 6.96 | 6.96 | 35602 | 2477.90 | 0.86% |
| 2025-12-04 | 8.01 | 7.33 | -0.39 | -5.05% | 7.33 | 8.01 | 295004 | 22142.72 | 7.09% |
| 2025-12-03 | 7.55 | 7.72 | 0.37 | 5.03% | 7.45 | 7.72 | 134476 | 10275.13 | 3.23% |
| 2025-12-02 | 7.28 | 7.35 | 0.12 | 1.66% | 7.23 | 7.46 | 164502 | 12054.70 | 3.95% |
| 2025-12-01 | 7.05 | 7.23 | 0.23 | 3.29% | 6.99 | 7.24 | 136053 | 9736.13 | 3.27% |
| 2025-11-28 | 6.70 | 7.00 | 0.26 | 3.86% | 6.70 | 7.02 | 107158 | 7426.27 | 2.58% |
| 2025-11-27 | 6.92 | 6.74 | -0.17 | -2.46% | 6.70 | 7.14 | 103741 | 7159.32 | 2.49% |
| 2025-11-26 | 6.80 | 6.91 | 0.23 | 3.44% | 6.53 | 6.92 | 103045 | 6927.25 | 2.48% |
| 2025-11-25 | 6.58 | 6.68 | 0.21 | 3.25% | 6.55 | 6.75 | 87934 | 5842.01 | 2.11% |
| 2025-11-24 | 6.23 | 6.47 | 0.01 | 0.15% | 6.17 | 6.72 | 102842 | 6560.39 | 2.47% |
| 2025-11-21 | 6.81 | 6.46 | -0.34 | -5.00% | 6.46 | 6.81 | 123657 | 8027.70 | 2.97% |
| 2025-11-20 | 6.85 | 6.80 | 0.01 | 0.15% | 6.67 | 7.01 | 93171 | 6388.45 | 2.24% |
| 2025-11-19 | 7.06 | 6.79 | -0.33 | -4.63% | 6.76 | 7.18 | 133755 | 9225.80 | 3.21% |
| 2025-11-18 | 7.16 | 7.12 | -0.04 | -0.56% | 7.05 | 7.25 | 70084 | 4994.49 | 1.68% |
| 2025-11-17 | 6.96 | 7.16 | 0.26 | 3.77% | 6.69 | 7.18 | 116590 | 8166.27 | 2.80% |
| 2025-11-14 | 7.06 | 6.90 | -0.15 | -2.13% | 6.88 | 7.17 | 95676 | 6704.02 | 2.30% |
| 2025-11-13 | 6.97 | 7.05 | 0.08 | 1.15% | 6.94 | 7.13 | 89865 | 6326.31 | 2.16% |
| 2025-11-12 | 7.22 | 6.97 | -0.17 | -2.38% | 6.78 | 7.40 | 207925 | 14645.03 | 5.00% |
| 2025-11-11 | 7.19 | 7.14 | 0.17 | 2.44% | 7.08 | 7.30 | 186957 | 13393.18 | 4.49% |
| 2025-11-10 | 6.69 | 6.97 | 0.33 | 4.97% | 6.66 | 6.97 | 78253 | 5406.17 | 1.88% |
| 2025-11-07 | 6.55 | 6.64 | 0.02 | 0.30% | 6.53 | 6.69 | 71119 | 4693.74 | 1.71% |
| 2025-11-06 | 6.47 | 6.62 | 0.15 | 2.32% | 6.41 | 6.76 | 133854 | 8854.32 | 3.22% |
| 2025-11-05 | 6.50 | 6.47 | -0.03 | -0.46% | 6.45 | 6.75 | 115471 | 7575.93 | 2.78% |
| 2025-11-04 | 6.67 | 6.50 | -0.07 | -1.07% | 6.44 | 6.84 | 159325 | 10547.05 | 3.83% |
| 2025-11-03 | 6.26 | 6.57 | 0.31 | 4.95% | 6.20 | 6.57 | 124274 | 8087.91 | 2.99% |
| 2025-10-31 | 6.20 | 6.26 | 0.03 | 0.48% | 6.20 | 6.36 | 45600 | 2866.05 | 1.10% |
| 2025-10-30 | 6.35 | 6.23 | -0.07 | -1.11% | 6.23 | 6.55 | 77953 | 4943.81 | 1.87% |
| 2025-10-29 | 6.34 | 6.30 | -0.07 | -1.10% | 6.10 | 6.36 | 101327 | 6302.69 | 2.44% |
| 2025-10-28 | 6.40 | 6.37 | -0.03 | -0.47% | 6.33 | 6.60 | 114641 | 7427.10 | 2.76% |
| 2025-10-27 | 6.14 | 6.40 | 0.27 | 4.40% | 6.14 | 6.44 | 125481 | 7992.00 | 3.02% |
| 2025-10-24 | 6.02 | 6.13 | 0.07 | 1.16% | 5.89 | 6.17 | 128596 | 7748.89 | 3.09% |
| 2025-10-23 | 5.91 | 6.06 | -0.12 | -1.94% | 5.87 | 6.10 | 168076 | 10018.14 | 4.04% |
| 2025-10-22 | 6.50 | 6.18 | -0.33 | -5.07% | 6.18 | 6.50 | 103787 | 6544.26 | 2.49% |
| 2025-10-21 | 6.64 | 6.51 | 0.19 | 3.01% | 6.38 | 6.64 | 215106 | 14167.48 | 5.17% |
| 2025-10-20 | 6.22 | 6.32 | 0.30 | 4.98% | 6.14 | 6.32 | 55794 | 3503.93 | 1.34% |
| 2025-10-17 | 6.07 | 6.02 | -0.07 | -1.15% | 6.00 | 6.24 | 130641 | 7991.54 | 3.14% |
| 2025-10-16 | 5.86 | 6.09 | 0.29 | 5.00% | 5.80 | 6.09 | 146884 | 8860.84 | 3.53% |
| 2025-10-15 | 5.62 | 5.80 | 0.17 | 3.02% | 5.60 | 5.86 | 97997 | 5631.19 | 2.36% |
| 2025-10-14 | 5.80 | 5.63 | 0.00 | 0.00% | 5.58 | 5.80 | 80287 | 4565.65 | 1.93% |
| 2025-10-13 | 5.38 | 5.63 | 0.16 | 2.93% | 5.24 | 5.64 | 83053 | 4548.39 | 2.00% |
上证大盘股票行情在线 K线走势图
*ST返利(600228)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
