ST亿利(600277)股票行情
ST亿利(600277)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 |
|---|
| 2024-06-21 | 0.38 | 0.38 | -0.02 | -5.00% | 0.38 | 0.39 | 2338092 | 8887.24 | 6.57% |
| 2024-06-20 | 0.40 | 0.40 | -0.02 | -4.76% | 0.40 | 0.40 | 442987 | 1771.95 | 1.24% |
| 2024-06-19 | 0.42 | 0.42 | -0.02 | -4.55% | 0.42 | 0.42 | 124986 | 524.94 | 0.35% |
| 2024-06-18 | 0.44 | 0.44 | -0.02 | -4.35% | 0.44 | 0.44 | 38795 | 170.70 | 0.11% |
| 2024-06-17 | 0.46 | 0.46 | -0.02 | -4.17% | 0.46 | 0.46 | 21812 | 100.34 | 0.06% |
| 2024-06-14 | 0.48 | 0.48 | -0.02 | -4.00% | 0.48 | 0.48 | 36868 | 176.97 | 0.10% |
| 2024-06-13 | 0.50 | 0.50 | -0.03 | -5.66% | 0.50 | 0.50 | 28948 | 144.74 | 0.08% |
| 2024-06-12 | 0.53 | 0.53 | -0.03 | -5.36% | 0.53 | 0.53 | 16278 | 86.27 | 0.05% |
| 2024-06-11 | 0.56 | 0.56 | -0.03 | -5.08% | 0.56 | 0.56 | 25322 | 141.80 | 0.07% |
| 2024-06-07 | 0.59 | 0.59 | -0.03 | -4.84% | 0.59 | 0.59 | 129916 | 766.50 | 0.36% |
| 2024-06-06 | 0.62 | 0.62 | -0.03 | -4.62% | 0.62 | 0.62 | 63977 | 396.66 | 0.18% |
| 2024-06-05 | 0.65 | 0.65 | -0.03 | -4.41% | 0.65 | 0.66 | 1575786 | 10245.28 | 4.43% |
| 2024-06-04 | 0.68 | 0.68 | -0.04 | -5.56% | 0.68 | 0.68 | 63281 | 430.31 | 0.18% |
| 2024-06-03 | 0.72 | 0.72 | -0.04 | -5.26% | 0.72 | 0.72 | 57553 | 414.38 | 0.16% |
| 2024-05-31 | 0.76 | 0.76 | -0.04 | -5.00% | 0.76 | 0.76 | 129030 | 980.63 | 0.36% |
| 2024-05-30 | 0.80 | 0.80 | -0.04 | -4.76% | 0.80 | 0.80 | 106074 | 848.59 | 0.30% |
| 2024-05-29 | 0.84 | 0.84 | -0.04 | -4.55% | 0.84 | 0.86 | 874399 | 7357.17 | 2.46% |
| 2024-05-28 | 0.88 | 0.88 | -0.05 | -5.38% | 0.88 | 0.90 | 1629974 | 14370.79 | 4.58% |
| 2024-05-27 | 0.93 | 0.93 | -0.05 | -5.10% | 0.93 | 0.95 | 1608194 | 15013.81 | 4.52% |
| 2024-05-24 | 0.95 | 0.98 | -0.02 | -2.00% | 0.95 | 1.05 | 2298024 | 22483.33 | 6.45% |
| 2024-05-23 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.00 | 76534 | 765.34 | 0.21% |
| 2024-05-22 | 1.05 | 1.05 | -0.06 | -5.41% | 1.05 | 1.05 | 83723 | 879.09 | 0.24% |
| 2024-05-21 | 1.11 | 1.11 | -0.06 | -5.13% | 1.11 | 1.11 | 113583 | 1260.77 | 0.32% |
| 2024-05-20 | 1.19 | 1.17 | -0.06 | -4.88% | 1.17 | 1.20 | 886955 | 10462.57 | 2.49% |
| 2024-05-17 | 1.25 | 1.23 | -0.06 | -4.65% | 1.23 | 1.32 | 2770331 | 34523.04 | 7.78% |
| 2024-05-16 | 1.29 | 1.29 | -0.07 | -5.15% | 1.29 | 1.29 | 135590 | 1749.11 | 0.38% |
| 2024-05-15 | 1.36 | 1.36 | -0.07 | -4.90% | 1.36 | 1.36 | 45298 | 616.05 | 0.13% |
| 2024-05-14 | 1.43 | 1.43 | -0.08 | -5.30% | 1.43 | 1.43 | 11674 | 166.94 | 0.03% |
| 2024-05-13 | 1.51 | 1.51 | -0.08 | -5.03% | 1.51 | 1.51 | 8848 | 133.60 | 0.02% |
| 2024-05-10 | 1.59 | 1.59 | -0.08 | -4.79% | 1.59 | 1.59 | 13840 | 220.06 | 0.04% |
| 2024-05-09 | 1.67 | 1.67 | -0.09 | -5.11% | 1.67 | 1.67 | 14447 | 241.26 | 0.04% |
| 2024-05-08 | 1.76 | 1.76 | -0.09 | -4.86% | 1.76 | 1.76 | 23956 | 421.63 | 0.07% |
| 2024-05-07 | 1.85 | 1.85 | -0.10 | -5.13% | 1.85 | 1.85 | 25432 | 470.49 | 0.07% |
| 2024-05-06 | 1.95 | 1.95 | -0.10 | -4.88% | 1.95 | 1.95 | 36833 | 718.24 | 0.10% |
| 2024-04-29 | 1.94 | 2.05 | 0.09 | 4.59% | 1.93 | 2.05 | 568811 | 11400.25 | 1.60% |
| 2024-04-26 | 1.92 | 1.96 | 0.03 | 1.55% | 1.89 | 1.96 | 509441 | 9817.82 | 1.43% |
| 2024-04-25 | 1.89 | 1.93 | 0.03 | 1.58% | 1.85 | 1.98 | 717161 | 13914.46 | 2.01% |
| 2024-04-24 | 1.89 | 1.90 | -0.20 | -9.52% | 1.89 | 1.96 | 1101276 | 20991.17 | 3.09% |
| 2024-04-23 | 2.14 | 2.10 | -0.03 | -1.41% | 2.09 | 2.14 | 182618 | 3863.82 | 0.51% |
| 2024-04-22 | 2.15 | 2.13 | -0.02 | -0.93% | 2.11 | 2.17 | 173514 | 3712.88 | 0.49% |
| 2024-04-19 | 2.13 | 2.15 | 0.00 | 0.00% | 2.12 | 2.21 | 241385 | 5230.05 | 0.68% |
| 2024-04-18 | 2.17 | 2.15 | -0.03 | -1.38% | 2.14 | 2.19 | 235325 | 5082.56 | 0.66% |
| 2024-04-17 | 2.09 | 2.18 | 0.09 | 4.31% | 2.09 | 2.18 | 282848 | 6104.07 | 0.79% |
| 2024-04-16 | 2.22 | 2.09 | -0.13 | -5.86% | 2.07 | 2.22 | 368354 | 7863.87 | 1.03% |
| 2024-04-15 | 2.28 | 2.22 | -0.07 | -3.06% | 2.19 | 2.31 | 318039 | 7113.15 | 0.89% |
| 2024-04-12 | 2.33 | 2.29 | -0.04 | -1.72% | 2.28 | 2.35 | 220594 | 5081.10 | 0.62% |
| 2024-04-11 | 2.34 | 2.33 | 0.00 | 0.00% | 2.31 | 2.37 | 185115 | 4334.24 | 0.52% |
| 2024-04-10 | 2.37 | 2.33 | -0.05 | -2.10% | 2.31 | 2.38 | 214922 | 5034.28 | 0.60% |
| 2024-04-09 | 2.32 | 2.38 | 0.05 | 2.15% | 2.32 | 2.39 | 263292 | 6237.15 | 0.74% |
| 2024-04-08 | 2.38 | 2.33 | -0.05 | -2.10% | 2.33 | 2.39 | 282206 | 6649.49 | 0.79% |
| 2024-04-03 | 2.37 | 2.38 | 0.00 | 0.00% | 2.35 | 2.39 | 224998 | 5330.23 | 0.63% |
| 2024-04-02 | 2.32 | 2.38 | 0.07 | 3.03% | 2.31 | 2.38 | 424535 | 10029.90 | 1.19% |
| 2024-04-01 | 2.27 | 2.31 | 0.04 | 1.76% | 2.27 | 2.32 | 223884 | 5152.54 | 0.63% |
| 2024-03-29 | 2.26 | 2.27 | 0.00 | 0.00% | 2.25 | 2.28 | 120430 | 2731.49 | 0.34% |
| 2024-03-28 | 2.23 | 2.27 | 0.02 | 0.89% | 2.23 | 2.30 | 188500 | 4289.94 | 0.53% |
| 2024-03-27 | 2.31 | 2.25 | -0.06 | -2.60% | 2.24 | 2.32 | 220513 | 5040.31 | 0.62% |
| 2024-03-26 | 2.30 | 2.31 | 0.00 | 0.00% | 2.26 | 2.32 | 262778 | 6025.95 | 0.74% |
| 2024-03-25 | 2.35 | 2.31 | -0.06 | -2.53% | 2.30 | 2.36 | 270019 | 6311.00 | 0.76% |
| 2024-03-22 | 2.42 | 2.37 | -0.06 | -2.47% | 2.36 | 2.43 | 270678 | 6458.48 | 0.76% |
| 2024-03-21 | 2.45 | 2.43 | -0.02 | -0.82% | 2.41 | 2.46 | 219139 | 5330.31 | 0.62% |
| 2024-03-20 | 2.45 | 2.45 | 0.02 | 0.82% | 2.43 | 2.45 | 166029 | 4053.86 | 0.47% |
| 2024-03-19 | 2.45 | 2.43 | -0.03 | -1.22% | 2.43 | 2.48 | 271272 | 6653.83 | 0.76% |
| 2024-03-18 | 2.46 | 2.46 | 0.01 | 0.41% | 2.43 | 2.48 | 234116 | 5739.92 | 0.66% |
| 2024-03-15 | 2.41 | 2.45 | 0.03 | 1.24% | 2.39 | 2.45 | 250638 | 6075.45 | 0.70% |
| 2024-03-14 | 2.44 | 2.42 | -0.02 | -0.82% | 2.40 | 2.46 | 214110 | 5205.80 | 0.60% |
| 2024-03-13 | 2.46 | 2.44 | -0.03 | -1.21% | 2.44 | 2.47 | 225075 | 5515.87 | 0.63% |
| 2024-03-12 | 2.46 | 2.47 | 0.01 | 0.41% | 2.43 | 2.48 | 266616 | 6548.57 | 0.75% |
| 2024-03-11 | 2.41 | 2.46 | 0.05 | 2.07% | 2.40 | 2.46 | 288521 | 7027.04 | 0.81% |
| 2024-03-08 | 2.39 | 2.41 | 0.02 | 0.84% | 2.37 | 2.42 | 178716 | 4279.15 | 0.50% |
| 2024-03-07 | 2.44 | 2.39 | -0.03 | -1.24% | 2.39 | 2.45 | 215310 | 5213.60 | 0.60% |
| 2024-03-06 | 2.38 | 2.42 | 0.02 | 0.83% | 2.38 | 2.45 | 211986 | 5130.85 | 0.60% |
| 2024-03-05 | 2.42 | 2.40 | -0.03 | -1.23% | 2.38 | 2.43 | 233876 | 5621.14 | 0.66% |
| 2024-03-04 | 2.49 | 2.43 | -0.08 | -3.19% | 2.40 | 2.50 | 458644 | 11175.35 | 1.29% |
| 2024-03-01 | 2.56 | 2.51 | -0.01 | -0.40% | 2.48 | 2.59 | 614048 | 15436.55 | 1.72% |
| 2024-02-29 | 2.37 | 2.52 | 0.14 | 5.88% | 2.36 | 2.57 | 753146 | 18664.35 | 2.12% |
| 2024-02-28 | 2.41 | 2.38 | -0.04 | -1.65% | 2.38 | 2.53 | 632494 | 15530.91 | 1.78% |
| 2024-02-27 | 2.39 | 2.42 | 0.04 | 1.68% | 2.36 | 2.42 | 275558 | 6584.51 | 0.77% |
| 2024-02-26 | 2.36 | 2.38 | 0.03 | 1.28% | 2.34 | 2.42 | 356645 | 8480.37 | 1.00% |
| 2024-02-23 | 2.31 | 2.35 | 0.03 | 1.29% | 2.30 | 2.35 | 287804 | 6690.00 | 0.81% |
| 2024-02-22 | 2.32 | 2.32 | 0.01 | 0.43% | 2.28 | 2.34 | 220221 | 5091.21 | 0.62% |
上证大盘股票行情在线 K线走势图
