*ST精伦(600355)股票行情
*ST精伦(600355)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 |
|---|
| 2025-12-12 | 2.56 | 2.46 | -0.10 | -3.91% | 2.44 | 2.59 | 183372 | 4636.23 | 3.73% |
| 2025-12-11 | 2.61 | 2.56 | -0.06 | -2.29% | 2.54 | 2.66 | 149619 | 3875.85 | 3.04% |
| 2025-12-10 | 2.61 | 2.62 | -0.03 | -1.13% | 2.56 | 2.64 | 182984 | 4760.84 | 3.72% |
| 2025-12-09 | 2.61 | 2.65 | -0.07 | -2.57% | 2.58 | 2.67 | 306905 | 8039.47 | 6.24% |
| 2025-12-08 | 2.84 | 2.72 | -0.14 | -4.90% | 2.72 | 2.84 | 309484 | 8493.18 | 6.29% |
| 2025-12-05 | 2.87 | 2.86 | -0.01 | -0.35% | 2.80 | 2.87 | 127963 | 3629.16 | 2.60% |
| 2025-12-04 | 2.89 | 2.87 | -0.03 | -1.03% | 2.83 | 2.90 | 100261 | 2870.16 | 2.04% |
| 2025-12-03 | 2.95 | 2.90 | -0.06 | -2.03% | 2.90 | 2.97 | 105909 | 3094.94 | 2.15% |
| 2025-12-02 | 2.94 | 2.96 | 0.02 | 0.68% | 2.91 | 2.98 | 117468 | 3458.80 | 2.39% |
| 2025-12-01 | 2.96 | 2.94 | -0.10 | -3.29% | 2.90 | 2.99 | 250442 | 7374.53 | 5.09% |
| 2025-11-28 | 3.09 | 3.04 | -0.03 | -0.98% | 3.00 | 3.09 | 95223 | 2893.77 | 1.94% |
| 2025-11-27 | 3.04 | 3.07 | 0.02 | 0.66% | 3.04 | 3.09 | 61746 | 1897.78 | 1.25% |
| 2025-11-26 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.09 | 83548 | 2558.84 | 1.70% |
| 2025-11-25 | 3.00 | 3.06 | 0.09 | 3.03% | 2.97 | 3.11 | 130412 | 3987.75 | 2.65% |
| 2025-11-24 | 2.94 | 2.97 | 0.03 | 1.02% | 2.91 | 2.99 | 125257 | 3694.38 | 2.55% |
| 2025-11-21 | 3.05 | 2.94 | -0.10 | -3.29% | 2.93 | 3.06 | 151576 | 4520.18 | 3.08% |
| 2025-11-20 | 3.12 | 3.04 | -0.08 | -2.56% | 3.01 | 3.12 | 141603 | 4319.82 | 2.88% |
| 2025-11-19 | 3.13 | 3.12 | -0.02 | -0.64% | 3.09 | 3.18 | 139363 | 4355.01 | 2.83% |
| 2025-11-18 | 3.22 | 3.14 | -0.11 | -3.38% | 3.10 | 3.23 | 199708 | 6309.23 | 4.06% |
| 2025-11-17 | 3.29 | 3.25 | -0.06 | -1.81% | 3.24 | 3.31 | 119168 | 3892.22 | 2.42% |
| 2025-11-14 | 3.27 | 3.31 | 0.03 | 0.91% | 3.23 | 3.35 | 165332 | 5447.60 | 3.36% |
| 2025-11-13 | 3.26 | 3.28 | 0.02 | 0.61% | 3.25 | 3.34 | 162837 | 5380.36 | 3.31% |
| 2025-11-12 | 3.23 | 3.26 | 0.00 | 0.00% | 3.19 | 3.28 | 178003 | 5761.14 | 3.62% |
| 2025-11-11 | 3.19 | 3.26 | 0.06 | 1.88% | 3.18 | 3.28 | 194364 | 6271.03 | 3.95% |
| 2025-11-10 | 3.26 | 3.20 | -0.09 | -2.74% | 3.18 | 3.28 | 248064 | 7946.53 | 5.04% |
| 2025-11-07 | 3.29 | 3.29 | -0.01 | -0.30% | 3.29 | 3.33 | 100324 | 3314.50 | 2.04% |
| 2025-11-06 | 3.42 | 3.30 | -0.14 | -4.07% | 3.29 | 3.44 | 232265 | 7736.60 | 4.72% |
| 2025-11-05 | 3.39 | 3.44 | 0.05 | 1.47% | 3.35 | 3.46 | 148612 | 5069.11 | 3.02% |
| 2025-11-04 | 3.45 | 3.39 | -0.08 | -2.31% | 3.36 | 3.49 | 195018 | 6649.49 | 3.96% |
| 2025-11-03 | 3.41 | 3.47 | 0.04 | 1.17% | 3.41 | 3.48 | 193264 | 6656.34 | 3.93% |
| 2025-10-31 | 3.70 | 3.43 | -0.15 | -4.19% | 3.40 | 3.70 | 399488 | 13980.32 | 8.12% |
| 2025-10-30 | 3.60 | 3.58 | -0.01 | -0.28% | 3.58 | 3.70 | 181236 | 6592.26 | 3.68% |
| 2025-10-29 | 3.62 | 3.59 | -0.04 | -1.10% | 3.50 | 3.65 | 192582 | 6887.02 | 3.91% |
| 2025-10-28 | 3.54 | 3.63 | 0.07 | 1.97% | 3.54 | 3.63 | 204220 | 7352.60 | 4.15% |
| 2025-10-27 | 3.58 | 3.56 | 0.00 | 0.00% | 3.48 | 3.60 | 172290 | 6102.02 | 3.50% |
| 2025-10-24 | 3.54 | 3.56 | 0.02 | 0.56% | 3.51 | 3.64 | 197261 | 7040.77 | 4.01% |
| 2025-10-23 | 3.50 | 3.54 | 0.02 | 0.57% | 3.48 | 3.61 | 220180 | 7811.49 | 4.47% |
| 2025-10-22 | 3.59 | 3.52 | -0.05 | -1.40% | 3.48 | 3.63 | 303087 | 10717.77 | 6.16% |
| 2025-10-21 | 3.39 | 3.57 | 0.17 | 5.00% | 3.39 | 3.57 | 321439 | 11420.81 | 6.53% |
| 2025-10-20 | 3.33 | 3.40 | 0.09 | 2.72% | 3.30 | 3.41 | 111509 | 3740.09 | 2.27% |
| 2025-10-17 | 3.41 | 3.31 | -0.14 | -4.06% | 3.28 | 3.44 | 147834 | 4940.80 | 3.00% |
| 2025-10-16 | 3.38 | 3.45 | 0.06 | 1.77% | 3.36 | 3.49 | 114104 | 3901.77 | 2.32% |
| 2025-10-15 | 3.35 | 3.39 | 0.02 | 0.59% | 3.33 | 3.40 | 75761 | 2550.87 | 1.54% |
| 2025-10-14 | 3.41 | 3.37 | -0.03 | -0.88% | 3.33 | 3.46 | 93748 | 3184.42 | 1.91% |
| 2025-10-13 | 3.34 | 3.40 | -0.01 | -0.29% | 3.29 | 3.43 | 118068 | 3987.90 | 2.40% |
| 2025-10-10 | 3.47 | 3.41 | -0.08 | -2.29% | 3.39 | 3.49 | 143608 | 4926.36 | 2.92% |
| 2025-10-09 | 3.64 | 3.49 | -0.11 | -3.06% | 3.43 | 3.70 | 210691 | 7458.32 | 4.28% |
| 2025-09-30 | 3.58 | 3.60 | 0.08 | 2.27% | 3.55 | 3.67 | 211007 | 7586.94 | 4.29% |
| 2025-09-29 | 3.35 | 3.52 | 0.17 | 5.07% | 3.26 | 3.52 | 148475 | 5105.13 | 3.02% |
| 2025-09-26 | 3.29 | 3.35 | 0.04 | 1.21% | 3.26 | 3.39 | 94484 | 3156.92 | 1.92% |
| 2025-09-25 | 3.24 | 3.31 | 0.07 | 2.16% | 3.20 | 3.35 | 102086 | 3346.25 | 2.07% |
| 2025-09-24 | 3.22 | 3.24 | 0.00 | 0.00% | 3.18 | 3.30 | 103633 | 3368.54 | 2.11% |
| 2025-09-23 | 3.35 | 3.24 | -0.14 | -4.14% | 3.21 | 3.37 | 141845 | 4599.28 | 2.88% |
| 2025-09-22 | 3.28 | 3.38 | 0.08 | 2.42% | 3.28 | 3.39 | 106159 | 3548.24 | 2.16% |
| 2025-09-19 | 3.35 | 3.30 | -0.06 | -1.79% | 3.27 | 3.38 | 132876 | 4393.62 | 2.70% |
| 2025-09-18 | 3.51 | 3.36 | -0.16 | -4.55% | 3.34 | 3.56 | 237299 | 8112.11 | 4.82% |
| 2025-09-17 | 3.52 | 3.52 | -0.02 | -0.56% | 3.49 | 3.54 | 98758 | 3467.75 | 2.01% |
| 2025-09-16 | 3.45 | 3.54 | 0.09 | 2.61% | 3.44 | 3.60 | 144503 | 5081.88 | 2.94% |
| 2025-09-15 | 3.48 | 3.45 | -0.06 | -1.71% | 3.42 | 3.50 | 137297 | 4733.14 | 2.79% |
| 2025-09-12 | 3.56 | 3.51 | -0.04 | -1.13% | 3.47 | 3.56 | 174513 | 6118.03 | 3.55% |
| 2025-09-11 | 3.57 | 3.55 | -0.02 | -0.56% | 3.50 | 3.64 | 185514 | 6594.00 | 3.77% |
| 2025-09-10 | 3.51 | 3.57 | 0.06 | 1.71% | 3.49 | 3.60 | 147518 | 5221.92 | 3.00% |
| 2025-09-09 | 3.60 | 3.51 | -0.08 | -2.23% | 3.49 | 3.60 | 166628 | 5877.12 | 3.39% |
| 2025-09-08 | 3.46 | 3.59 | 0.10 | 2.87% | 3.46 | 3.64 | 177284 | 6305.91 | 3.60% |
| 2025-09-05 | 3.44 | 3.49 | 0.10 | 2.95% | 3.36 | 3.49 | 136740 | 4695.95 | 2.78% |
| 2025-09-04 | 3.51 | 3.39 | -0.11 | -3.14% | 3.35 | 3.58 | 203434 | 7060.40 | 4.13% |
| 2025-09-03 | 3.60 | 3.50 | 0.00 | 0.00% | 3.48 | 3.60 | 186682 | 6615.04 | 3.79% |
| 2025-09-02 | 3.66 | 3.50 | -0.13 | -3.58% | 3.46 | 3.67 | 272541 | 9594.74 | 5.54% |
| 2025-09-01 | 3.73 | 3.63 | -0.16 | -4.22% | 3.60 | 3.73 | 322666 | 11704.39 | 6.56% |
| 2025-08-29 | 3.73 | 3.79 | 0.06 | 1.61% | 3.70 | 3.91 | 319324 | 12182.76 | 6.49% |
| 2025-08-28 | 3.71 | 3.73 | -0.06 | -1.58% | 3.60 | 3.85 | 352725 | 13067.44 | 7.17% |
| 2025-08-27 | 3.94 | 3.79 | -0.20 | -5.01% | 3.79 | 3.95 | 383675 | 14729.49 | 7.80% |
| 2025-08-26 | 3.87 | 3.99 | 0.12 | 3.10% | 3.85 | 4.05 | 419450 | 16569.14 | 8.52% |
| 2025-08-25 | 3.80 | 3.87 | 0.18 | 4.88% | 3.70 | 3.87 | 446916 | 17090.62 | 9.08% |
| 2025-08-22 | 3.53 | 3.69 | 0.18 | 5.13% | 3.53 | 3.69 | 333589 | 12250.46 | 6.78% |
| 2025-08-21 | 3.43 | 3.51 | 0.03 | 0.86% | 3.36 | 3.52 | 400882 | 13817.25 | 8.15% |
| 2025-08-20 | 3.33 | 3.48 | 0.17 | 5.14% | 3.28 | 3.48 | 484531 | 16638.49 | 9.85% |
| 2025-08-19 | 3.33 | 3.31 | -0.03 | -0.90% | 3.23 | 3.35 | 328916 | 10804.47 | 6.68% |
| 2025-08-18 | 3.53 | 3.34 | -0.11 | -3.19% | 3.29 | 3.56 | 548268 | 18766.29 | 11.14% |
| 2025-08-15 | 3.53 | 3.45 | 0.09 | 2.68% | 3.31 | 3.53 | 823950 | 28427.49 | 16.74% |
上证大盘股票行情在线 K线走势图
*ST精伦(600355)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
