ST粤泰(600393)股票行情
ST粤泰(600393)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 |
|---|
| 2023-06-08 | 0.37 | 0.37 | -0.02 | -5.13% | 0.37 | 0.39 | 1810156 | 6729.94 | 13.54% |
| 2023-06-07 | 0.39 | 0.39 | -0.02 | -4.88% | 0.39 | 0.39 | 38729 | 151.04 | 0.29% |
| 2023-06-06 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 10534 | 43.19 | 0.08% |
| 2023-06-05 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 9272 | 39.87 | 0.07% |
| 2023-06-02 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 6544 | 29.45 | 0.05% |
| 2023-06-01 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 11724 | 55.10 | 0.09% |
| 2023-05-31 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 6599 | 32.34 | 0.05% |
| 2023-05-30 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 10837 | 56.35 | 0.08% |
| 2023-05-29 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 8618 | 47.40 | 0.06% |
| 2023-05-26 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 20812 | 120.71 | 0.16% |
| 2023-05-25 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 19191 | 117.07 | 0.14% |
| 2023-05-24 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 19029 | 121.79 | 0.14% |
| 2023-05-23 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 33926 | 227.30 | 0.25% |
| 2023-05-22 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 37551 | 262.86 | 0.28% |
| 2023-05-19 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 86329 | 638.83 | 0.65% |
| 2023-05-18 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 45110 | 351.86 | 0.34% |
| 2023-05-17 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 31814 | 260.87 | 0.24% |
| 2023-05-16 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 93296 | 802.35 | 0.70% |
| 2023-05-15 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.92 | 215188 | 1939.23 | 1.61% |
| 2023-05-12 | 0.99 | 0.95 | -0.05 | -5.00% | 0.95 | 0.99 | 399892 | 3841.55 | 2.99% |
| 2023-05-11 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.02 | 886086 | 8894.08 | 6.63% |
| 2023-05-10 | 1.05 | 1.05 | -0.06 | -5.41% | 1.05 | 1.05 | 125164 | 1314.22 | 1.24% |
| 2023-05-09 | 1.11 | 1.11 | -0.06 | -5.13% | 1.11 | 1.11 | 32677 | 362.71 | 0.32% |
| 2023-05-08 | 1.17 | 1.17 | -0.06 | -4.88% | 1.17 | 1.17 | 24942 | 291.82 | 0.25% |
| 2023-05-05 | 1.23 | 1.23 | -0.06 | -4.65% | 1.23 | 1.23 | 22480 | 276.50 | 0.22% |
| 2023-04-28 | 1.23 | 1.29 | 0.07 | 5.74% | 1.22 | 1.31 | 402218 | 5167.91 | 4.00% |
| 2023-04-27 | 1.26 | 1.22 | -0.05 | -3.94% | 1.21 | 1.27 | 342813 | 4262.35 | 3.41% |
| 2023-04-26 | 1.27 | 1.27 | -0.02 | -1.55% | 1.25 | 1.29 | 207137 | 2631.34 | 2.06% |
| 2023-04-25 | 1.31 | 1.29 | -0.03 | -2.27% | 1.27 | 1.31 | 280410 | 3605.79 | 2.79% |
| 2023-04-24 | 1.32 | 1.32 | -0.01 | -0.75% | 1.26 | 1.34 | 378105 | 4903.23 | 3.76% |
| 2023-04-21 | 1.38 | 1.33 | -0.05 | -3.62% | 1.33 | 1.40 | 297126 | 4019.19 | 2.95% |
| 2023-04-20 | 1.39 | 1.38 | -0.01 | -0.72% | 1.35 | 1.39 | 245715 | 3343.91 | 2.44% |
| 2023-04-19 | 1.42 | 1.39 | -0.03 | -2.11% | 1.38 | 1.42 | 241061 | 3368.54 | 2.40% |
| 2023-04-18 | 1.44 | 1.42 | -0.03 | -2.07% | 1.41 | 1.45 | 246614 | 3507.60 | 2.45% |
| 2023-04-17 | 1.46 | 1.45 | -0.01 | -0.68% | 1.43 | 1.46 | 288220 | 4151.96 | 2.86% |
| 2023-04-14 | 1.49 | 1.46 | -0.03 | -2.01% | 1.45 | 1.50 | 339269 | 4977.11 | 3.37% |
| 2023-04-13 | 1.48 | 1.49 | 0.00 | 0.00% | 1.46 | 1.50 | 345707 | 5127.71 | 3.44% |
| 2023-04-12 | 1.50 | 1.49 | -0.01 | -0.67% | 1.46 | 1.52 | 507833 | 7559.09 | 5.05% |
| 2023-04-11 | 1.44 | 1.50 | 0.06 | 4.17% | 1.41 | 1.54 | 951645 | 14193.10 | 9.46% |
| 2023-04-10 | 1.47 | 1.44 | -0.05 | -3.36% | 1.42 | 1.48 | 786780 | 11392.56 | 7.82% |
| 2023-04-07 | 1.34 | 1.49 | 0.14 | 10.37% | 1.34 | 1.49 | 972853 | 14213.67 | 9.67% |
| 2023-04-06 | 1.41 | 1.35 | -0.06 | -4.26% | 1.33 | 1.41 | 396778 | 5409.97 | 3.94% |
| 2023-04-04 | 1.42 | 1.41 | -0.01 | -0.70% | 1.40 | 1.43 | 150523 | 2125.78 | 1.50% |
| 2023-04-03 | 1.40 | 1.42 | 0.03 | 2.16% | 1.38 | 1.43 | 262284 | 3702.45 | 2.61% |
| 2023-03-31 | 1.39 | 1.39 | 0.00 | 0.00% | 1.39 | 1.41 | 174307 | 2432.71 | 1.73% |
| 2023-03-30 | 1.42 | 1.39 | -0.03 | -2.11% | 1.38 | 1.42 | 259384 | 3608.12 | 2.58% |
| 2023-03-29 | 1.44 | 1.42 | -0.02 | -1.39% | 1.39 | 1.45 | 315664 | 4459.58 | 3.14% |
| 2023-03-28 | 1.46 | 1.44 | -0.01 | -0.69% | 1.44 | 1.48 | 185441 | 2702.02 | 1.84% |
| 2023-03-27 | 1.47 | 1.45 | -0.02 | -1.36% | 1.44 | 1.47 | 205303 | 2982.76 | 2.04% |
| 2023-03-24 | 1.48 | 1.47 | -0.01 | -0.68% | 1.44 | 1.48 | 307749 | 4492.99 | 3.06% |
| 2023-03-23 | 1.49 | 1.48 | -0.02 | -1.33% | 1.47 | 1.50 | 146441 | 2172.58 | 1.46% |
| 2023-03-22 | 1.49 | 1.50 | 0.01 | 0.67% | 1.48 | 1.51 | 192511 | 2875.71 | 1.91% |
| 2023-03-21 | 1.49 | 1.49 | 0.00 | 0.00% | 1.47 | 1.50 | 171524 | 2539.26 | 1.70% |
| 2023-03-20 | 1.50 | 1.49 | -0.01 | -0.67% | 1.48 | 1.52 | 164270 | 2462.89 | 1.63% |
| 2023-03-17 | 1.50 | 1.50 | 0.01 | 0.67% | 1.49 | 1.52 | 155137 | 2333.05 | 1.54% |
| 2023-03-16 | 1.53 | 1.49 | -0.04 | -2.61% | 1.49 | 1.54 | 218172 | 3297.72 | 2.17% |
| 2023-03-15 | 1.53 | 1.53 | 0.01 | 0.66% | 1.51 | 1.55 | 200781 | 3075.35 | 2.00% |
| 2023-03-14 | 1.53 | 1.52 | -0.01 | -0.65% | 1.48 | 1.54 | 390879 | 5885.19 | 3.89% |
| 2023-03-13 | 1.55 | 1.53 | -0.02 | -1.29% | 1.52 | 1.56 | 195403 | 2998.10 | 1.94% |
| 2023-03-10 | 1.58 | 1.55 | -0.04 | -2.52% | 1.54 | 1.59 | 259798 | 4044.47 | 2.58% |
| 2023-03-09 | 1.61 | 1.59 | -0.01 | -0.63% | 1.58 | 1.61 | 159624 | 2541.49 | 1.59% |
| 2023-03-08 | 1.59 | 1.60 | 0.01 | 0.63% | 1.58 | 1.61 | 164480 | 2621.73 | 1.63% |
| 2023-03-07 | 1.61 | 1.59 | -0.02 | -1.24% | 1.59 | 1.62 | 233392 | 3738.66 | 2.32% |
| 2023-03-06 | 1.63 | 1.61 | -0.02 | -1.23% | 1.60 | 1.64 | 222863 | 3596.11 | 2.22% |
| 2023-03-03 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 180076 | 2932.50 | 1.79% |
| 2023-03-02 | 1.65 | 1.63 | -0.02 | -1.21% | 1.63 | 1.65 | 164379 | 2689.41 | 1.63% |
| 2023-03-01 | 1.65 | 1.65 | 0.01 | 0.61% | 1.63 | 1.65 | 195129 | 3201.23 | 1.94% |
| 2023-02-28 | 1.62 | 1.64 | 0.02 | 1.23% | 1.62 | 1.65 | 221821 | 3621.28 | 2.20% |
| 2023-02-27 | 1.63 | 1.62 | -0.01 | -0.61% | 1.62 | 1.64 | 164101 | 2671.94 | 1.63% |
| 2023-02-24 | 1.65 | 1.63 | -0.01 | -0.61% | 1.61 | 1.65 | 231116 | 3758.18 | 2.30% |
| 2023-02-23 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.67 | 284905 | 4699.52 | 2.83% |
| 2023-02-22 | 1.64 | 1.64 | -0.01 | -0.61% | 1.62 | 1.64 | 274507 | 4479.74 | 2.73% |
| 2023-02-21 | 1.65 | 1.65 | 0.02 | 1.23% | 1.63 | 1.68 | 461022 | 7618.27 | 4.58% |
| 2023-02-20 | 1.63 | 1.63 | 0.00 | 0.00% | 1.60 | 1.64 | 337966 | 5486.81 | 3.36% |
| 2023-02-17 | 1.66 | 1.63 | -0.03 | -1.81% | 1.62 | 1.67 | 424377 | 6963.76 | 4.22% |
| 2023-02-16 | 1.70 | 1.66 | -0.08 | -4.60% | 1.64 | 1.72 | 959842 | 16190.70 | 9.54% |
| 2023-02-15 | 1.77 | 1.74 | -0.04 | -2.25% | 1.73 | 1.79 | 588694 | 10269.00 | 5.85% |
| 2023-02-14 | 1.74 | 1.78 | 0.03 | 1.71% | 1.74 | 1.88 | 963099 | 17327.37 | 9.57% |
| 2023-02-13 | 1.75 | 1.75 | 0.01 | 0.57% | 1.72 | 1.77 | 498166 | 8660.09 | 4.95% |
| 2023-02-10 | 1.74 | 1.74 | 0.00 | 0.00% | 1.72 | 1.77 | 625484 | 10931.63 | 6.22% |
上证大盘股票行情在线 K线走势图
