ST盛屯(600711)股票行情 ST盛屯股票行情 600711股票行情_爱股网
ST盛屯(600711)股票行情
ST盛屯(600711)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 |
|---|
| 2025-10-24 | 10.66 | 10.49 | 0.07 | 0.67% | 10.29 | 10.71 | 1545068 | 161558.86 | 5.00% |
| 2025-10-23 | 10.48 | 10.42 | -0.06 | -0.57% | 10.06 | 10.48 | 1109380 | 113690.00 | 3.59% |
| 2025-10-22 | 9.98 | 10.48 | 0.10 | 0.96% | 9.90 | 10.53 | 1418219 | 145800.89 | 4.59% |
| 2025-10-21 | 10.35 | 10.38 | 0.20 | 1.96% | 10.19 | 10.48 | 1204114 | 124900.59 | 3.90% |
| 2025-10-20 | 10.40 | 10.18 | -0.27 | -2.58% | 10.05 | 10.50 | 1696536 | 174028.94 | 5.49% |
| 2025-10-17 | 10.99 | 10.45 | -0.30 | -2.79% | 10.44 | 11.22 | 2199900 | 238495.41 | 7.12% |
| 2025-10-16 | 11.26 | 10.75 | -0.51 | -4.53% | 10.63 | 11.26 | 2715041 | 294411.09 | 8.78% |
| 2025-10-15 | 11.00 | 11.26 | 0.84 | 8.06% | 10.66 | 11.46 | 4098606 | 456054.06 | 13.26% |
| 2025-10-14 | 11.43 | 10.42 | -0.68 | -6.13% | 10.34 | 11.75 | 3028607 | 333619.28 | 9.80% |
| 2025-10-13 | 10.40 | 11.10 | -0.07 | -0.63% | 10.40 | 11.17 | 2864414 | 312482.38 | 9.27% |
| 2025-10-10 | 10.90 | 11.17 | -0.18 | -1.59% | 10.90 | 11.69 | 3304734 | 371740.59 | 10.69% |
| 2025-10-09 | 10.84 | 11.35 | 1.03 | 9.98% | 10.78 | 11.35 | 4351864 | 482117.53 | 14.08% |
| 2025-09-30 | 9.56 | 10.32 | 0.94 | 10.02% | 9.56 | 10.32 | 4455394 | 453543.47 | 14.42% |
| 2025-09-29 | 9.25 | 9.38 | 0.32 | 3.53% | 9.04 | 9.42 | 2063475 | 191179.92 | 6.68% |
| 2025-09-26 | 8.61 | 9.06 | 0.46 | 5.35% | 8.61 | 9.33 | 2818014 | 254932.09 | 9.12% |
| 2025-09-25 | 8.70 | 8.60 | 0.28 | 3.37% | 8.53 | 8.80 | 1591195 | 137718.69 | 5.15% |
| 2025-09-24 | 8.14 | 8.32 | 0.12 | 1.46% | 8.07 | 8.38 | 765900 | 63401.82 | 2.48% |
| 2025-09-23 | 8.09 | 8.20 | 0.02 | 0.24% | 8.05 | 8.25 | 836977 | 68359.35 | 2.71% |
| 2025-09-22 | 8.58 | 8.18 | -0.26 | -3.08% | 8.17 | 8.62 | 1052327 | 87201.12 | 3.40% |
| 2025-09-19 | 8.34 | 8.44 | 0.04 | 0.48% | 8.24 | 8.53 | 689745 | 57720.79 | 2.23% |
| 2025-09-18 | 8.63 | 8.40 | -0.35 | -4.00% | 8.28 | 8.64 | 1290194 | 109453.82 | 4.17% |
| 2025-09-17 | 8.67 | 8.75 | -0.01 | -0.11% | 8.60 | 8.77 | 768608 | 66621.95 | 2.49% |
| 2025-09-16 | 8.85 | 8.76 | -0.01 | -0.11% | 8.54 | 8.90 | 1033275 | 89678.04 | 3.34% |
| 2025-09-15 | 9.03 | 8.77 | -0.28 | -3.09% | 8.75 | 9.03 | 1124518 | 99887.13 | 3.64% |
| 2025-09-12 | 8.89 | 9.05 | 0.21 | 2.38% | 8.88 | 9.16 | 1573427 | 142015.14 | 5.09% |
| 2025-09-11 | 8.70 | 8.84 | 0.21 | 2.43% | 8.58 | 8.88 | 979117 | 85310.11 | 3.17% |
| 2025-09-10 | 8.71 | 8.63 | -0.19 | -2.15% | 8.50 | 8.75 | 1116107 | 96151.92 | 3.61% |
| 2025-09-09 | 8.86 | 8.82 | -0.07 | -0.79% | 8.74 | 9.04 | 1348209 | 119771.02 | 4.36% |
| 2025-09-08 | 8.94 | 8.89 | 0.09 | 1.02% | 8.73 | 8.94 | 1188684 | 104954.99 | 3.85% |
| 2025-09-05 | 8.59 | 8.80 | 0.25 | 2.92% | 8.43 | 8.86 | 1269670 | 110867.87 | 4.11% |
| 2025-09-04 | 8.92 | 8.55 | -0.44 | -4.89% | 8.34 | 9.14 | 2034269 | 177368.17 | 6.58% |
| 2025-09-03 | 9.20 | 8.99 | -0.03 | -0.33% | 8.81 | 9.39 | 2309847 | 209649.23 | 7.47% |
| 2025-09-02 | 9.19 | 9.02 | -0.17 | -1.85% | 8.90 | 9.28 | 2130827 | 192482.56 | 6.89% |
| 2025-09-01 | 8.95 | 9.19 | 0.53 | 6.12% | 8.78 | 9.43 | 3361257 | 306561.56 | 10.88% |
| 2025-08-29 | 8.24 | 8.66 | 0.79 | 10.04% | 8.18 | 8.66 | 3255736 | 276659.12 | 10.53% |
| 2025-08-28 | 7.91 | 7.87 | -0.07 | -0.88% | 7.61 | 8.01 | 1514525 | 118213.68 | 4.90% |
| 2025-08-27 | 8.18 | 7.94 | -0.27 | -3.29% | 7.93 | 8.27 | 1429387 | 116054.80 | 4.62% |
| 2025-08-26 | 8.36 | 8.21 | -0.19 | -2.26% | 8.17 | 8.37 | 1186092 | 97547.18 | 3.84% |
| 2025-08-25 | 7.92 | 8.40 | 0.58 | 7.42% | 7.86 | 8.48 | 2811099 | 231549.95 | 9.10% |
| 2025-08-22 | 7.84 | 7.82 | -0.01 | -0.13% | 7.73 | 7.85 | 756219 | 58940.98 | 2.45% |
| 2025-08-21 | 7.86 | 7.83 | 0.04 | 0.51% | 7.78 | 8.04 | 1096761 | 86663.10 | 3.55% |
| 2025-08-20 | 7.75 | 7.79 | 0.00 | 0.00% | 7.65 | 7.86 | 776685 | 60400.85 | 2.51% |
| 2025-08-19 | 7.83 | 7.79 | -0.11 | -1.39% | 7.71 | 7.98 | 1309923 | 102458.75 | 4.24% |
| 2025-08-18 | 8.03 | 7.90 | -0.29 | -3.54% | 7.78 | 8.03 | 2176049 | 171848.38 | 7.04% |
| 2025-08-15 | 7.48 | 8.19 | 0.68 | 9.05% | 7.44 | 8.26 | 3590463 | 290600.28 | 11.62% |
| 2025-08-14 | 8.01 | 7.51 | -0.40 | -5.06% | 7.50 | 8.31 | 2709282 | 213069.64 | 8.77% |
| 2025-08-12 | 7.96 | 7.91 | -0.05 | -0.63% | 7.81 | 7.96 | 480013 | 37746.02 | 1.55% |
| 2025-08-11 | 8.04 | 7.96 | 0.00 | 0.00% | 7.91 | 8.04 | 457662 | 36390.53 | 1.48% |
| 2025-08-08 | 7.92 | 7.96 | 0.02 | 0.25% | 7.89 | 8.04 | 463622 | 36925.09 | 1.50% |
| 2025-08-07 | 7.86 | 7.94 | 0.06 | 0.76% | 7.75 | 7.95 | 510006 | 40146.61 | 1.65% |
| 2025-08-06 | 7.85 | 7.88 | -0.01 | -0.13% | 7.85 | 8.07 | 672422 | 53427.83 | 2.18% |
| 2025-08-05 | 8.06 | 7.89 | -0.19 | -2.35% | 7.72 | 8.06 | 965404 | 76172.89 | 3.12% |
| 2025-08-04 | 7.98 | 8.08 | 0.17 | 2.15% | 7.91 | 8.20 | 1082540 | 87423.55 | 3.50% |
| 2025-08-01 | 7.58 | 7.91 | 0.38 | 5.05% | 7.57 | 7.91 | 861996 | 66753.77 | 2.79% |
| 2025-07-31 | 7.70 | 7.53 | -0.32 | -4.08% | 7.50 | 7.79 | 1048662 | 79826.65 | 3.39% |
| 2025-07-30 | 7.82 | 7.85 | -0.07 | -0.88% | 7.52 | 7.86 | 1192176 | 91908.52 | 3.86% |
| 2025-07-29 | 7.96 | 7.92 | -0.06 | -0.75% | 7.82 | 8.13 | 824086 | 65740.43 | 2.67% |
| 2025-07-28 | 7.99 | 7.98 | -0.07 | -0.87% | 7.90 | 8.03 | 673996 | 53699.82 | 2.18% |
| 2025-07-25 | 8.02 | 8.05 | 0.03 | 0.37% | 7.90 | 8.18 | 1121020 | 90053.96 | 3.63% |
| 2025-07-24 | 7.72 | 8.02 | 0.37 | 4.84% | 7.67 | 8.02 | 1119199 | 87879.26 | 3.62% |
| 2025-07-23 | 7.85 | 7.65 | -0.07 | -0.91% | 7.65 | 7.98 | 1337078 | 104642.58 | 4.33% |
| 2025-07-22 | 7.35 | 7.72 | 0.37 | 5.03% | 7.35 | 7.72 | 1070342 | 81382.38 | 3.46% |
| 2025-07-21 | 7.14 | 7.35 | 0.27 | 3.81% | 7.08 | 7.36 | 815827 | 59396.13 | 2.64% |
| 2025-07-18 | 7.20 | 7.08 | -0.10 | -1.39% | 7.06 | 7.22 | 668589 | 47571.37 | 2.16% |
| 2025-07-17 | 7.28 | 7.18 | -0.10 | -1.37% | 7.14 | 7.28 | 614879 | 44182.31 | 1.99% |
| 2025-07-16 | 7.18 | 7.28 | 0.10 | 1.39% | 7.14 | 7.34 | 772138 | 55837.73 | 2.50% |
| 2025-07-15 | 7.32 | 7.18 | -0.13 | -1.78% | 7.06 | 7.34 | 964843 | 69067.13 | 3.12% |
| 2025-07-14 | 7.24 | 7.31 | 0.10 | 1.39% | 7.20 | 7.44 | 1126138 | 82680.62 | 3.64% |
| 2025-07-11 | 6.92 | 7.21 | 0.31 | 4.49% | 6.92 | 7.24 | 1228993 | 87296.52 | 3.98% |
| 2025-07-10 | 7.20 | 6.90 | -0.36 | -4.96% | 6.90 | 7.24 | 1788804 | 125402.52 | 5.79% |
| 2025-07-09 | 7.41 | 7.26 | -0.05 | -0.68% | 7.20 | 7.46 | 1085252 | 79349.40 | 3.51% |
| 2025-07-08 | 7.14 | 7.31 | 0.19 | 2.67% | 7.12 | 7.41 | 1320284 | 96092.68 | 4.27% |
| 2025-07-07 | 6.74 | 7.12 | 0.34 | 5.01% | 6.72 | 7.12 | 1206278 | 84480.93 | 3.90% |
| 2025-07-04 | 6.81 | 6.78 | -0.06 | -0.88% | 6.76 | 6.94 | 1060737 | 72493.36 | 3.43% |
| 2025-07-03 | 6.65 | 6.84 | 0.18 | 2.70% | 6.57 | 6.84 | 1069006 | 71653.32 | 3.46% |
| 2025-07-02 | 6.56 | 6.66 | 0.07 | 1.06% | 6.53 | 6.77 | 1192734 | 79164.31 | 3.86% |
| 2025-07-01 | 6.30 | 6.59 | 0.27 | 4.27% | 6.29 | 6.64 | 1593053 | 104117.68 | 5.15% |
| 2025-06-30 | 6.25 | 6.32 | 0.17 | 2.76% | 6.17 | 6.38 | 1063021 | 66852.85 | 3.44% |
| 2025-06-27 | 6.02 | 6.15 | 0.24 | 4.06% | 5.98 | 6.18 | 877257 | 53443.92 | 2.84% |
| 2025-06-26 | 5.97 | 5.91 | -0.05 | -0.84% | 5.90 | 6.03 | 545545 | 32549.79 | 1.77% |
上证大盘股票行情在线 K线走势图
ST盛屯(600711)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
