杉杉股份(600884)股票行情
杉杉股份(600884)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 | 13.20 | 13.30 | 0.06 | 0.45% | 12.88 | 13.36 | 515058 | 67534.13 | 2.81% |
| 2025-12-11 | 13.50 | 13.24 | -0.26 | -1.93% | 13.22 | 13.59 | 460569 | 61505.16 | 2.51% |
| 2025-12-10 | 13.30 | 13.50 | 0.16 | 1.20% | 13.21 | 13.54 | 414598 | 55612.75 | 2.26% |
| 2025-12-09 | 13.52 | 13.34 | -0.01 | -0.07% | 13.15 | 13.52 | 349630 | 46627.14 | 1.91% |
| 2025-12-08 | 13.58 | 13.35 | -0.23 | -1.69% | 13.29 | 13.67 | 563245 | 75343.15 | 3.07% |
| 2025-12-05 | 13.40 | 13.58 | 0.17 | 1.27% | 13.04 | 13.70 | 641456 | 86208.44 | 3.50% |
| 2025-12-04 | 13.38 | 13.41 | 0.06 | 0.45% | 13.21 | 13.60 | 461562 | 61769.93 | 2.52% |
| 2025-12-03 | 13.24 | 13.35 | 0.10 | 0.75% | 13.24 | 13.65 | 735441 | 98661.55 | 4.01% |
| 2025-12-02 | 12.89 | 13.25 | 0.30 | 2.32% | 12.80 | 13.28 | 672649 | 88211.24 | 3.67% |
| 2025-12-01 | 13.09 | 12.95 | 0.08 | 0.62% | 12.87 | 13.26 | 586780 | 76501.26 | 3.20% |
| 2025-11-28 | 12.62 | 12.87 | 0.26 | 2.06% | 12.57 | 13.13 | 582714 | 75231.00 | 3.18% |
| 2025-11-27 | 12.24 | 12.61 | 0.37 | 3.02% | 12.23 | 12.82 | 759871 | 95343.73 | 4.14% |
| 2025-11-26 | 12.61 | 12.24 | -0.47 | -3.70% | 12.20 | 12.62 | 614658 | 75953.63 | 3.40% |
| 2025-11-25 | 12.30 | 12.71 | 0.69 | 5.74% | 12.20 | 12.74 | 805629 | 100790.53 | 4.46% |
| 2025-11-24 | 12.29 | 12.02 | -0.20 | -1.64% | 11.76 | 12.38 | 619702 | 74272.16 | 3.43% |
| 2025-11-21 | 12.84 | 12.22 | -0.90 | -6.86% | 12.22 | 12.95 | 850293 | 105811.25 | 4.71% |
| 2025-11-20 | 13.48 | 13.12 | -0.28 | -2.09% | 13.08 | 13.64 | 685312 | 91593.89 | 3.80% |
| 2025-11-19 | 13.33 | 13.40 | -0.05 | -0.37% | 13.24 | 13.82 | 711021 | 95964.53 | 3.94% |
| 2025-11-18 | 13.69 | 13.45 | -0.21 | -1.54% | 13.30 | 13.96 | 877707 | 118971.39 | 4.86% |
| 2025-11-17 | 13.47 | 13.66 | 0.09 | 0.66% | 13.46 | 13.93 | 670298 | 91619.41 | 3.71% |
| 2025-11-14 | 13.84 | 13.57 | -0.49 | -3.49% | 13.44 | 13.90 | 1017589 | 139083.59 | 5.64% |
| 2025-11-13 | 13.69 | 14.06 | 0.39 | 2.85% | 13.60 | 14.28 | 1610415 | 226028.50 | 8.92% |
| 2025-11-12 | 13.40 | 13.67 | 0.26 | 1.94% | 13.01 | 13.90 | 1170674 | 158468.61 | 6.48% |
| 2025-11-11 | 13.19 | 13.41 | 0.21 | 1.59% | 13.17 | 13.79 | 966422 | 129916.47 | 5.35% |
| 2025-11-10 | 13.60 | 13.20 | -0.09 | -0.68% | 13.14 | 13.80 | 1058959 | 142734.62 | 5.87% |
| 2025-11-07 | 12.76 | 13.29 | 0.53 | 4.15% | 12.53 | 13.47 | 1161694 | 152541.67 | 6.43% |
| 2025-11-06 | 12.83 | 12.76 | -0.04 | -0.31% | 12.60 | 12.91 | 735290 | 93808.38 | 4.07% |
| 2025-11-05 | 12.10 | 12.80 | 0.61 | 5.00% | 12.00 | 13.08 | 1265378 | 159611.67 | 7.01% |
| 2025-11-04 | 13.02 | 12.19 | -1.04 | -7.86% | 12.13 | 13.10 | 1654025 | 206325.00 | 9.16% |
| 2025-11-03 | 13.52 | 13.23 | -0.52 | -3.78% | 13.03 | 13.60 | 991146 | 130848.02 | 5.49% |
| 2025-10-31 | 13.90 | 13.75 | -0.04 | -0.29% | 13.74 | 14.49 | 1659385 | 234377.86 | 9.19% |
| 2025-10-30 | 13.48 | 13.79 | 0.31 | 2.30% | 13.42 | 14.01 | 1252311 | 171824.06 | 7.13% |
| 2025-10-29 | 13.15 | 13.48 | 0.29 | 2.20% | 13.10 | 13.49 | 645915 | 86365.70 | 3.68% |
| 2025-10-28 | 13.25 | 13.19 | -0.16 | -1.20% | 12.98 | 13.44 | 612690 | 80840.47 | 3.49% |
| 2025-10-27 | 13.33 | 13.35 | 0.15 | 1.14% | 13.10 | 13.54 | 729615 | 97242.28 | 4.15% |
| 2025-10-24 | 13.00 | 13.20 | 0.10 | 0.76% | 13.00 | 13.23 | 567176 | 74401.99 | 3.23% |
| 2025-10-23 | 12.95 | 13.10 | 0.20 | 1.55% | 12.72 | 13.14 | 628161 | 81184.73 | 3.57% |
| 2025-10-22 | 13.15 | 12.90 | -0.56 | -4.16% | 12.87 | 13.32 | 768896 | 100107.91 | 4.38% |
| 2025-10-21 | 13.02 | 13.46 | 0.16 | 1.20% | 13.02 | 13.47 | 736382 | 98078.23 | 4.19% |
| 2025-10-20 | 12.55 | 13.30 | 0.90 | 7.26% | 12.51 | 13.50 | 1176273 | 153428.42 | 6.69% |
| 2025-10-17 | 13.08 | 12.40 | -0.70 | -5.34% | 12.38 | 13.20 | 1130901 | 142779.72 | 6.44% |
| 2025-10-16 | 13.46 | 13.10 | -0.35 | -2.60% | 13.07 | 13.70 | 733435 | 97902.46 | 4.17% |
| 2025-10-15 | 13.36 | 13.45 | 0.03 | 0.22% | 13.01 | 13.57 | 778432 | 103447.90 | 4.43% |
| 2025-10-14 | 14.39 | 13.42 | -0.96 | -6.68% | 13.30 | 14.39 | 1442604 | 199067.86 | 8.21% |
| 2025-10-13 | 13.04 | 14.38 | 0.35 | 2.49% | 13.01 | 14.99 | 1318488 | 186236.64 | 7.50% |
| 2025-10-10 | 15.30 | 14.03 | -1.54 | -9.89% | 14.01 | 15.30 | 1962977 | 280654.09 | 11.17% |
| 2025-10-09 | 16.60 | 15.57 | -0.33 | -2.08% | 15.10 | 16.80 | 2037406 | 322903.84 | 11.59% |
| 2025-09-30 | 15.13 | 15.90 | 0.81 | 5.37% | 15.13 | 16.22 | 1310078 | 207184.06 | 7.46% |
| 2025-09-29 | 14.90 | 15.09 | 0.26 | 1.75% | 14.79 | 15.47 | 1227073 | 185875.98 | 6.98% |
| 2025-09-26 | 14.29 | 14.83 | 0.58 | 4.07% | 14.29 | 14.96 | 1354781 | 199117.52 | 7.71% |
| 2025-09-25 | 14.14 | 14.25 | 0.11 | 0.78% | 14.14 | 14.49 | 864146 | 123523.97 | 4.92% |
| 2025-09-24 | 14.12 | 14.14 | 0.06 | 0.43% | 13.70 | 14.27 | 878005 | 123045.71 | 5.00% |
| 2025-09-23 | 14.30 | 14.08 | -0.20 | -1.40% | 13.81 | 14.55 | 979667 | 138273.53 | 5.58% |
| 2025-09-22 | 14.13 | 14.28 | 0.15 | 1.06% | 14.13 | 14.56 | 1001803 | 143793.22 | 5.70% |
| 2025-09-19 | 14.89 | 14.13 | -1.08 | -7.10% | 14.13 | 14.90 | 1587530 | 229179.72 | 9.03% |
| 2025-09-18 | 15.31 | 15.21 | -0.27 | -1.74% | 14.89 | 15.66 | 1559482 | 237312.88 | 8.87% |
| 2025-09-17 | 14.35 | 15.48 | 1.08 | 7.50% | 14.18 | 15.65 | 1708554 | 255348.58 | 9.72% |
| 2025-09-16 | 14.30 | 14.40 | 0.09 | 0.63% | 14.29 | 14.78 | 1352794 | 196324.45 | 7.70% |
| 2025-09-15 | 14.78 | 14.31 | -0.47 | -3.18% | 14.30 | 14.96 | 1982213 | 288761.44 | 11.28% |
| 2025-09-12 | 13.44 | 14.78 | 1.34 | 9.97% | 13.35 | 14.78 | 2395522 | 341996.09 | 13.63% |
| 2025-09-11 | 13.15 | 13.44 | 0.28 | 2.13% | 12.91 | 13.50 | 966618 | 128067.03 | 5.50% |
| 2025-09-10 | 13.13 | 13.16 | -0.06 | -0.45% | 12.87 | 13.33 | 1290751 | 168909.47 | 7.35% |
| 2025-09-09 | 12.47 | 13.22 | 0.54 | 4.26% | 12.40 | 13.90 | 1992705 | 264358.66 | 11.34% |
| 2025-09-08 | 12.39 | 12.68 | 0.38 | 3.09% | 12.09 | 12.85 | 1713842 | 214059.58 | 9.75% |
| 2025-09-05 | 11.57 | 12.30 | 0.82 | 7.14% | 11.45 | 12.30 | 1900958 | 227475.97 | 10.82% |
| 2025-09-04 | 11.58 | 11.48 | -0.07 | -0.61% | 11.28 | 12.09 | 1254270 | 147380.38 | 7.14% |
| 2025-09-03 | 11.72 | 11.55 | -0.11 | -0.94% | 11.47 | 11.93 | 664497 | 77584.13 | 3.78% |
| 2025-09-02 | 11.97 | 11.66 | -0.31 | -2.59% | 11.61 | 12.12 | 914241 | 108250.56 | 5.20% |
| 2025-09-01 | 11.80 | 11.97 | 0.36 | 3.10% | 11.65 | 12.09 | 1215909 | 144421.53 | 6.92% |
| 2025-08-29 | 11.21 | 11.61 | 0.39 | 3.48% | 11.09 | 11.77 | 1048575 | 120654.12 | 5.97% |
| 2025-08-28 | 11.39 | 11.22 | -0.13 | -1.15% | 10.85 | 11.47 | 959803 | 106792.80 | 5.46% |
| 2025-08-27 | 11.67 | 11.35 | -0.33 | -2.83% | 11.35 | 11.73 | 754270 | 87247.46 | 4.29% |
| 2025-08-26 | 11.58 | 11.68 | 0.13 | 1.13% | 11.58 | 12.00 | 980304 | 115350.23 | 5.58% |
| 2025-08-25 | 11.77 | 11.55 | -0.27 | -2.28% | 11.41 | 11.85 | 1000802 | 116256.44 | 5.70% |
| 2025-08-22 | 11.71 | 11.82 | 0.12 | 1.03% | 11.61 | 11.85 | 715063 | 83872.16 | 4.07% |
| 2025-08-21 | 12.09 | 11.70 | -0.38 | -3.15% | 11.66 | 12.09 | 952422 | 112602.95 | 5.42% |
| 2025-08-20 | 11.90 | 12.08 | 0.13 | 1.09% | 11.71 | 12.20 | 811227 | 96589.70 | 4.62% |
| 2025-08-19 | 11.86 | 11.95 | 0.10 | 0.84% | 11.36 | 12.06 | 1204613 | 141360.42 | 6.86% |
| 2025-08-18 | 11.80 | 11.85 | 0.15 | 1.28% | 11.65 | 12.01 | 954873 | 112870.07 | 5.43% |
| 2025-08-15 | 11.70 | 11.70 | -0.01 | -0.09% | 11.56 | 11.78 | 742901 | 86646.56 | 4.23% |
上证大盘股票行情在线 K线走势图
杉杉股份(600884)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
