当前位置: 爱股网 > 股票行情 > *ST信威(600485)股票行情

*ST信威(600485)股票行情

*ST信威(600485)

股票行情

实时DDX

行情一览

flash网页行情

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

*ST信威(600485)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
2020-04-20	1.35	1.39	0.07	5.30%	1.30	1.39	552654	7623.27	2.92%
2020-04-17	1.26	1.32	0.06	4.76%	1.22	1.32	530069	6812.25	2.80%
2020-04-16	1.31	1.26	-0.07	-5.26%	1.26	1.32	455415	5819.78	2.40%
2020-04-15	1.33	1.33	0.00	0.00%	1.31	1.36	360076	4813.95	1.90%
2020-04-14	1.40	1.33	-0.05	-3.62%	1.31	1.40	559748	7523.99	2.95%
2020-04-13	1.43	1.38	-0.07	-4.83%	1.38	1.44	385832	5384.12	2.04%
2020-04-10	1.42	1.45	0.02	1.40%	1.41	1.50	377520	5514.46	1.99%
2020-04-09	1.46	1.43	-0.03	-2.05%	1.43	1.47	286529	4140.11	1.51%
2020-04-08	1.47	1.46	-0.02	-1.35%	1.44	1.50	334585	4904.20	1.77%
2020-04-07	1.47	1.48	-0.02	-1.33%	1.46	1.51	377124	5617.13	1.99%
2020-04-03	1.47	1.50	0.02	1.35%	1.43	1.54	433945	6418.18	2.29%
2020-04-02	1.41	1.48	0.07	4.96%	1.38	1.48	440837	6297.20	2.33%
2020-04-01	1.43	1.41	-0.03	-2.08%	1.38	1.43	389602	5479.47	2.06%
2020-03-31	1.42	1.44	0.03	2.13%	1.39	1.47	413516	5953.36	2.18%
2020-03-30	1.45	1.41	-0.07	-4.73%	1.41	1.45	420199	5952.33	2.22%
2020-03-27	1.51	1.48	-0.01	-0.67%	1.47	1.52	358819	5335.52	1.89%
2020-03-26	1.54	1.49	-0.07	-4.49%	1.48	1.55	529917	7981.86	2.80%
2020-03-25	1.55	1.56	0.04	2.63%	1.52	1.59	446686	6950.29	2.36%
2020-03-24	1.54	1.52	-0.02	-1.30%	1.48	1.57	505794	7687.41	2.67%
2020-03-23	1.58	1.54	-0.01	-0.65%	1.51	1.63	677634	10686.88	3.58%
2020-03-20	1.50	1.55	0.07	4.73%	1.47	1.55	572048	8648.67	3.02%
2020-03-19	1.52	1.48	-0.06	-3.90%	1.46	1.56	626215	9274.67	3.30%
2020-03-18	1.60	1.54	-0.05	-3.14%	1.53	1.66	542308	8678.91	2.86%
2020-03-17	1.61	1.59	-0.08	-4.79%	1.59	1.66	753366	12076.84	3.98%
2020-03-16	1.63	1.67	0.08	5.03%	1.59	1.67	906063	15012.17	4.78%
2020-03-13	1.57	1.59	-0.06	-3.64%	1.57	1.65	654473	10396.78	3.45%
2020-03-12	1.68	1.65	-0.09	-5.17%	1.65	1.70	652877	10843.94	3.45%
2020-03-11	1.72	1.74	0.02	1.16%	1.71	1.79	672500	11844.95	3.55%
2020-03-10	1.75	1.72	-0.08	-4.44%	1.71	1.79	976903	16949.52	5.16%
2020-03-09	1.71	1.80	0.01	0.56%	1.71	1.86	1373775	24540.79	7.25%
2020-03-06	1.79	1.79	0.09	5.29%	1.63	1.79	1873958	33037.32	9.89%
2020-03-05	1.70	1.70	0.08	4.94%	1.70	1.70	52178	887.03	0.28%
2020-03-04	1.62	1.62	0.08	5.19%	1.62	1.62	58886	953.96	0.31%
2020-03-03	1.49	1.54	0.07	4.76%	1.47	1.54	480439	7325.26	2.54%
2020-03-02	1.45	1.47	-0.05	-3.29%	1.44	1.57	1084472	16007.22	5.72%
2020-02-28	1.52	1.52	-0.08	-5.00%	1.52	1.55	612985	9336.56	3.23%
2020-02-27	1.62	1.60	-0.08	-4.76%	1.60	1.65	983452	15827.38	5.19%
2020-02-26	1.70	1.68	-0.09	-5.08%	1.68	1.75	848467	14452.90	4.48%
2020-02-25	1.80	1.77	-0.09	-4.84%	1.77	1.86	849051	15330.67	4.48%
2020-02-24	1.76	1.86	0.06	3.33%	1.71	1.89	1211508	21474.93	6.39%
2020-02-21	1.85	1.80	-0.09	-4.76%	1.80	1.89	872314	15905.86	4.60%
2020-02-20	1.93	1.89	-0.04	-2.07%	1.84	1.96	823650	15523.08	4.35%
2020-02-19	1.98	1.93	-0.10	-4.93%	1.93	2.03	843206	16547.97	4.45%
2020-02-18	2.05	2.03	-0.04	-1.93%	2.01	2.16	1121268	23141.62	5.92%
2020-02-17	1.92	2.07	0.10	5.08%	1.92	2.07	778216	15663.78	4.11%
2020-02-14	2.00	1.97	-0.10	-4.83%	1.97	2.05	758133	15040.32	4.00%
2020-02-13	2.29	2.07	-0.11	-5.05%	2.07	2.29	1501238	32109.44	7.92%
2020-02-12	2.18	2.18	0.10	4.81%	2.18	2.18	49551	1080.22	0.26%
2020-02-11	1.95	2.08	0.10	5.05%	1.92	2.08	876264	17901.43	4.62%
2020-02-10	1.86	1.98	0.09	4.76%	1.80	1.98	1266554	23796.92	6.68%
2020-02-07	1.92	1.89	-0.10	-5.03%	1.89	2.01	870398	16638.63	4.59%
2020-02-06	1.99	1.99	-0.10	-4.78%	1.99	2.07	1142275	22831.84	6.03%
2020-02-05	2.09	2.09	-0.11	-5.00%	2.09	2.31	1899562	41643.57	10.02%
2020-02-04	2.20	2.20	-0.12	-5.17%	2.20	2.20	31060	683.32	0.16%
2020-02-03	2.32	2.32	-0.12	-4.92%	2.32	2.32	4517	104.79	0.02%
2020-01-23	2.44	2.44	-0.13	-5.06%	2.44	2.44	46506	1134.75	0.25%
2020-01-22	2.57	2.57	-0.14	-5.17%	2.57	2.57	49927	1283.12	0.26%
2020-01-21	2.71	2.71	-0.14	-4.91%	2.71	2.74	267953	7262.98	1.41%
2020-01-20	2.85	2.85	-0.15	-5.00%	2.85	2.96	380397	10858.53	2.01%
2020-01-17	3.02	3.00	-0.16	-5.06%	3.00	3.13	398742	12045.56	2.10%
2020-01-16	3.30	3.16	-0.17	-5.11%	3.16	3.45	1483180	47819.36	7.83%
2020-01-15	3.01	3.33	0.16	5.05%	3.01	3.33	1498167	46962.48	7.91%
2020-01-14	3.17	3.17	-0.17	-5.09%	3.17	3.17	24744	784.38	0.13%
2020-01-13	3.34	3.34	-0.18	-5.11%	3.34	3.34	22958	766.80	0.12%
2020-01-10	3.52	3.52	-0.19	-5.12%	3.52	3.52	97045	3415.98	0.51%
2020-01-09	3.87	3.71	-0.20	-5.12%	3.71	4.11	1823525	70092.52	9.62%
2020-01-08	3.88	3.91	0.19	5.11%	3.53	3.91	1662791	63744.87	8.77%
2020-01-07	3.72	3.72	0.18	5.08%	3.72	3.72	12000	446.40	0.06%
2020-01-06	3.54	3.54	0.17	5.04%	3.54	3.54	27062	958.01	0.14%
2020-01-03	3.37	3.37	0.16	4.98%	3.37	3.37	27243	918.09	0.14%
2020-01-02	3.21	3.21	0.15	4.90%	3.21	3.21	32960	1058.02	0.17%
2019-12-31	3.06	3.06	0.15	5.15%	2.81	3.06	1004106	30561.34	5.30%
2019-12-30	2.91	2.91	0.14	5.05%	2.91	2.91	54975	1599.77	0.29%
2019-12-27	2.77	2.77	0.13	4.92%	2.77	2.77	83086	2301.49	0.44%
2019-12-26	2.48	2.64	0.13	5.18%	2.42	2.64	1013910	25932.36	5.35%
2019-12-25	2.50	2.51	0.12	5.02%	2.35	2.51	2346934	58462.48	12.38%
2019-12-24	2.39	2.39	0.11	4.82%	2.39	2.39	33538	801.56	0.18%
2019-12-23	2.28	2.28	0.11	5.07%	2.28	2.28	21922	499.82	0.12%
2019-12-20	2.17	2.17	0.10	4.83%	2.17	2.17	28311	614.35	0.15%
2019-12-19	2.07	2.07	0.10	5.08%	2.07	2.07	60727	1257.05	0.32%

上证大盘股票行情在线 K线走势图

*ST信威(600485)股票查询