*ST上普(600680)股票行情
*ST上普(600680)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 |
|---|
| 2018-04-27 | 7.28 | 7.69 | 0.32 | 4.34% | 7.28 | 7.73 | 46463 | 3498.40 | 1.80% |
| 2018-04-26 | 7.30 | 7.37 | 0.02 | 0.27% | 7.17 | 7.57 | 31664 | 2348.47 | 1.23% |
| 2018-04-25 | 7.26 | 7.35 | -0.01 | -0.14% | 7.14 | 7.43 | 22678 | 1655.80 | 0.88% |
| 2018-04-23 | 7.18 | 7.73 | 0.37 | 5.03% | 7.18 | 7.73 | 33785 | 2579.42 | 1.31% |
| 2018-04-20 | 6.95 | 7.36 | 0.35 | 4.99% | 6.95 | 7.36 | 31865 | 2324.48 | 1.24% |
| 2018-04-19 | 6.74 | 7.01 | 0.27 | 4.01% | 6.73 | 7.07 | 26854 | 1867.75 | 1.04% |
| 2018-04-18 | 6.60 | 6.74 | 0.14 | 2.12% | 6.49 | 6.76 | 14137 | 941.08 | 0.55% |
| 2018-04-17 | 6.70 | 6.60 | -0.10 | -1.49% | 6.48 | 6.81 | 15505 | 1028.15 | 0.60% |
| 2018-04-16 | 6.49 | 6.70 | 0.25 | 3.88% | 6.45 | 6.77 | 27688 | 1848.63 | 1.08% |
| 2018-04-13 | 6.45 | 6.45 | 0.02 | 0.31% | 6.39 | 6.55 | 9426 | 608.75 | 0.37% |
| 2018-04-12 | 6.45 | 6.43 | -0.02 | -0.31% | 6.15 | 6.49 | 15982 | 1008.30 | 0.62% |
| 2018-04-11 | 6.54 | 6.45 | -0.09 | -1.38% | 6.43 | 6.58 | 12056 | 782.74 | 0.47% |
| 2018-04-10 | 6.50 | 6.54 | 0.02 | 0.31% | 6.48 | 6.65 | 8664 | 566.60 | 0.34% |
| 2018-04-09 | 6.44 | 6.52 | 0.08 | 1.24% | 6.44 | 6.58 | 10465 | 683.05 | 0.41% |
| 2018-04-04 | 6.52 | 6.44 | 0.00 | 0.00% | 6.39 | 6.60 | 8039 | 522.30 | 0.31% |
| 2018-04-03 | 6.46 | 6.44 | -0.11 | -1.68% | 6.40 | 6.53 | 13536 | 872.89 | 0.53% |
| 2018-04-02 | 6.52 | 6.55 | 0.00 | 0.00% | 6.50 | 6.75 | 14018 | 927.49 | 0.54% |
| 2018-03-30 | 6.38 | 6.55 | 0.17 | 2.66% | 6.34 | 6.65 | 21513 | 1388.85 | 0.84% |
| 2018-03-29 | 6.41 | 6.38 | 0.00 | 0.00% | 6.35 | 6.48 | 13292 | 852.89 | 0.52% |
| 2018-03-28 | 6.29 | 6.38 | -0.06 | -0.93% | 6.27 | 6.44 | 9496 | 605.59 | 0.37% |
| 2018-03-27 | 6.39 | 6.44 | 0.04 | 0.63% | 6.36 | 6.59 | 18245 | 1181.02 | 0.71% |
| 2018-03-26 | 6.12 | 6.40 | -0.02 | -0.31% | 6.10 | 6.44 | 19504 | 1210.62 | 0.76% |
| 2018-03-23 | 6.54 | 6.42 | -0.34 | -5.03% | 6.42 | 6.66 | 18565 | 1205.24 | 0.72% |
| 2018-03-22 | 6.66 | 6.76 | 0.08 | 1.20% | 6.64 | 6.80 | 15458 | 1035.43 | 0.60% |
| 2018-03-21 | 6.71 | 6.68 | -0.08 | -1.18% | 6.66 | 7.01 | 19827 | 1351.06 | 0.77% |
| 2018-03-20 | 6.46 | 6.76 | 0.11 | 1.65% | 6.46 | 6.80 | 17023 | 1138.30 | 0.66% |
| 2018-03-19 | 6.63 | 6.65 | 0.00 | 0.00% | 6.58 | 6.87 | 23274 | 1573.47 | 0.90% |
| 2018-03-16 | 6.41 | 6.65 | 0.22 | 3.42% | 6.40 | 6.75 | 28679 | 1898.08 | 1.11% |
| 2018-03-15 | 6.56 | 6.43 | -0.22 | -3.31% | 6.35 | 6.63 | 18896 | 1226.48 | 0.73% |
| 2018-03-14 | 6.65 | 6.65 | -0.06 | -0.89% | 6.59 | 6.90 | 22118 | 1491.41 | 0.86% |
| 2018-03-13 | 6.55 | 6.71 | 0.08 | 1.21% | 6.53 | 6.94 | 23238 | 1567.45 | 0.90% |
| 2018-03-12 | 6.45 | 6.63 | 0.18 | 2.79% | 6.38 | 6.69 | 19244 | 1257.58 | 0.75% |
| 2018-03-09 | 6.36 | 6.45 | 0.10 | 1.57% | 6.35 | 6.48 | 15585 | 1001.89 | 0.61% |
| 2018-03-08 | 6.42 | 6.35 | -0.09 | -1.40% | 6.26 | 6.48 | 15611 | 995.80 | 0.61% |
| 2018-03-07 | 6.35 | 6.44 | 0.04 | 0.63% | 6.33 | 6.55 | 17355 | 1116.45 | 0.67% |
| 2018-03-06 | 6.15 | 6.40 | -0.03 | -0.47% | 6.15 | 6.45 | 28511 | 1797.65 | 1.11% |
| 2018-03-05 | 6.53 | 6.43 | -0.34 | -5.02% | 6.43 | 6.61 | 23238 | 1500.43 | 0.90% |
| 2018-03-02 | 6.47 | 6.77 | 0.25 | 3.83% | 6.40 | 6.85 | 36910 | 2485.20 | 1.43% |
| 2018-03-01 | 6.33 | 6.52 | 0.19 | 3.00% | 6.28 | 6.54 | 22095 | 1424.19 | 0.86% |
| 2018-02-28 | 6.36 | 6.33 | -0.05 | -0.78% | 6.20 | 6.41 | 12995 | 823.91 | 0.50% |
| 2018-02-27 | 6.29 | 6.38 | 0.02 | 0.31% | 6.29 | 6.44 | 15528 | 988.50 | 0.60% |
| 2018-02-26 | 6.32 | 6.36 | 0.06 | 0.95% | 6.22 | 6.44 | 25459 | 1608.94 | 0.99% |
| 2018-02-23 | 6.03 | 6.30 | 0.27 | 4.48% | 6.00 | 6.33 | 26529 | 1644.30 | 1.03% |
| 2018-02-22 | 5.93 | 6.03 | 0.13 | 2.20% | 5.88 | 6.04 | 16761 | 1002.69 | 0.65% |
| 2018-02-14 | 5.77 | 5.90 | 0.15 | 2.61% | 5.71 | 5.96 | 18200 | 1069.90 | 0.71% |
| 2018-02-13 | 6.08 | 5.75 | -0.30 | -4.96% | 5.75 | 6.09 | 33577 | 1967.97 | 1.30% |
| 2018-02-12 | 5.98 | 6.05 | 0.03 | 0.50% | 5.90 | 6.10 | 17745 | 1070.80 | 0.69% |
| 2018-02-09 | 6.02 | 6.02 | -0.32 | -5.05% | 6.02 | 6.12 | 24991 | 1510.44 | 0.97% |
| 2018-02-08 | 6.34 | 6.34 | -0.33 | -4.95% | 6.34 | 6.57 | 67584 | 4299.68 | 2.63% |
| 2018-02-07 | 6.67 | 6.67 | -0.35 | -4.99% | 6.67 | 6.67 | 1216 | 81.11 | 0.05% |
| 2018-02-06 | 7.02 | 7.02 | -0.37 | -5.01% | 7.02 | 7.02 | 579 | 40.65 | 0.02% |
| 2018-02-05 | 7.39 | 7.39 | -0.39 | -5.01% | 7.39 | 7.39 | 1003 | 74.12 | 0.04% |
| 2018-02-02 | 7.78 | 7.78 | -0.41 | -5.01% | 7.78 | 7.78 | 1341 | 104.33 | 0.05% |
| 2018-02-01 | 8.19 | 8.19 | -0.43 | -4.99% | 8.19 | 8.19 | 1039 | 85.09 | 0.04% |
| 2018-01-31 | 8.62 | 8.62 | -0.45 | -4.96% | 8.62 | 8.62 | 2227 | 191.97 | 0.09% |
| 2018-01-30 | 9.13 | 9.07 | -0.06 | -0.66% | 9.04 | 9.35 | 6712 | 614.24 | 0.26% |
| 2018-01-29 | 9.49 | 9.13 | -0.35 | -3.69% | 9.06 | 9.54 | 12110 | 1117.09 | 0.47% |
| 2018-01-26 | 9.52 | 9.48 | -0.03 | -0.32% | 9.43 | 9.56 | 4456 | 422.68 | 0.17% |
| 2018-01-25 | 9.47 | 9.51 | -0.03 | -0.31% | 9.46 | 9.57 | 6512 | 620.15 | 0.25% |
| 2018-01-24 | 9.50 | 9.54 | 0.04 | 0.42% | 9.45 | 9.59 | 4670 | 444.86 | 0.18% |
| 2018-01-23 | 9.52 | 9.50 | -0.09 | -0.94% | 9.45 | 9.62 | 7850 | 747.07 | 0.30% |
| 2018-01-22 | 9.63 | 9.59 | -0.04 | -0.42% | 9.41 | 9.65 | 6722 | 641.14 | 0.26% |
| 2018-01-19 | 9.52 | 9.63 | 0.16 | 1.69% | 9.22 | 9.78 | 20579 | 1970.67 | 0.80% |
| 2018-01-18 | 8.98 | 9.47 | 0.45 | 4.99% | 8.98 | 9.47 | 16814 | 1584.97 | 0.65% |
| 2018-01-17 | 9.21 | 9.02 | -0.20 | -2.17% | 8.77 | 9.27 | 15935 | 1426.91 | 0.62% |
| 2018-01-16 | 9.03 | 9.22 | 0.05 | 0.55% | 9.03 | 9.44 | 6884 | 635.52 | 0.27% |
| 2018-01-15 | 9.54 | 9.17 | -0.48 | -4.97% | 9.17 | 9.57 | 15289 | 1417.71 | 0.59% |
| 2018-01-12 | 9.47 | 9.65 | 0.14 | 1.47% | 9.46 | 9.99 | 12066 | 1178.77 | 0.47% |
| 2018-01-11 | 9.26 | 9.51 | 0.00 | 0.00% | 9.21 | 9.55 | 16497 | 1546.27 | 0.64% |
| 2018-01-10 | 9.95 | 9.51 | -0.50 | -5.00% | 9.51 | 9.95 | 28722 | 2762.52 | 1.12% |
| 2018-01-09 | 10.13 | 10.01 | -0.07 | -0.69% | 10.00 | 10.14 | 9549 | 961.49 | 0.37% |
| 2018-01-08 | 10.31 | 10.08 | -0.25 | -2.42% | 10.05 | 10.38 | 14804 | 1500.69 | 0.58% |
| 2018-01-05 | 10.40 | 10.33 | -0.08 | -0.77% | 10.32 | 10.44 | 7367 | 763.68 | 0.29% |
| 2018-01-04 | 10.50 | 10.41 | -0.11 | -1.05% | 10.32 | 10.59 | 10315 | 1076.02 | 0.40% |
| 2018-01-03 | 10.36 | 10.52 | 0.08 | 0.77% | 10.36 | 10.60 | 12545 | 1314.37 | 0.49% |
| 2018-01-02 | 10.53 | 10.44 | -0.02 | -0.19% | 10.29 | 10.55 | 10288 | 1070.15 | 0.40% |
| 2017-12-29 | 10.90 | 10.46 | -0.16 | -1.51% | 10.28 | 10.90 | 19749 | 2082.83 | 0.77% |
| 2017-12-28 | 10.25 | 10.62 | 0.51 | 5.04% | 10.23 | 10.62 | 12165 | 1274.10 | 0.47% |
| 2017-12-27 | 10.10 | 10.11 | 0.01 | 0.10% | 10.03 | 10.25 | 8982 | 910.46 | 0.35% |
| 2017-12-26 | 10.01 | 10.10 | 0.14 | 1.41% | 9.98 | 10.21 | 8966 | 905.08 | 0.35% |
上证大盘股票行情在线 K线走势图
