*ST通脉(603559)股票行情
*ST通脉(603559)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 |
|---|
| 2025-03-28 | 7.79 | 7.59 | -0.24 | -3.07% | 7.50 | 7.79 | 14351 | 1092.19 | 0.36% |
| 2025-03-27 | 8.06 | 7.83 | -0.23 | -2.85% | 7.78 | 8.16 | 8978 | 711.44 | 0.22% |
| 2025-03-26 | 7.96 | 8.06 | 0.10 | 1.26% | 7.92 | 8.17 | 5565 | 447.98 | 0.14% |
| 2025-03-25 | 8.16 | 7.96 | -0.12 | -1.49% | 7.88 | 8.20 | 10402 | 833.04 | 0.26% |
| 2025-03-24 | 8.29 | 8.08 | -0.19 | -2.30% | 7.96 | 8.29 | 10808 | 878.32 | 0.27% |
| 2025-03-21 | 8.39 | 8.27 | -0.10 | -1.19% | 8.11 | 8.53 | 14284 | 1185.45 | 0.36% |
| 2025-03-20 | 8.57 | 8.37 | -0.19 | -2.22% | 8.37 | 8.62 | 7580 | 641.13 | 0.19% |
| 2025-03-19 | 8.66 | 8.56 | -0.10 | -1.15% | 8.55 | 8.73 | 10182 | 875.58 | 0.25% |
| 2025-03-18 | 8.66 | 8.66 | -0.02 | -0.23% | 8.53 | 8.74 | 14723 | 1270.86 | 0.37% |
| 2025-03-17 | 8.45 | 8.68 | 0.30 | 3.58% | 8.35 | 8.78 | 21940 | 1886.31 | 0.55% |
| 2025-03-14 | 8.37 | 8.38 | 0.01 | 0.12% | 8.30 | 8.45 | 12126 | 1015.78 | 0.30% |
| 2025-03-13 | 8.36 | 8.37 | 0.01 | 0.12% | 8.27 | 8.42 | 9506 | 792.24 | 0.24% |
| 2025-03-12 | 8.43 | 8.36 | -0.06 | -0.71% | 8.34 | 8.45 | 10114 | 846.92 | 0.25% |
| 2025-03-11 | 8.31 | 8.42 | 0.11 | 1.32% | 8.25 | 8.59 | 16218 | 1368.11 | 0.40% |
| 2025-03-10 | 8.28 | 8.31 | 0.06 | 0.73% | 8.15 | 8.39 | 11368 | 941.41 | 0.28% |
| 2025-03-07 | 8.51 | 8.25 | -0.38 | -4.40% | 8.24 | 8.55 | 29608 | 2460.29 | 0.74% |
| 2025-03-06 | 8.75 | 8.63 | -0.17 | -1.93% | 8.47 | 8.88 | 36642 | 3157.81 | 0.91% |
| 2025-03-05 | 8.75 | 8.80 | 0.02 | 0.23% | 8.68 | 9.20 | 35831 | 3209.32 | 0.89% |
| 2025-03-04 | 8.67 | 8.78 | 0.11 | 1.27% | 8.49 | 8.79 | 18986 | 1648.04 | 0.47% |
| 2025-03-03 | 8.29 | 8.67 | 0.23 | 2.73% | 8.27 | 8.79 | 23443 | 2019.73 | 0.58% |
| 2025-02-28 | 8.47 | 8.44 | -0.11 | -1.29% | 8.12 | 8.47 | 25986 | 2146.87 | 0.65% |
| 2025-02-27 | 8.92 | 8.55 | -0.45 | -5.00% | 8.55 | 9.39 | 48910 | 4336.42 | 1.22% |
| 2025-02-26 | 8.91 | 9.00 | 0.01 | 0.11% | 8.68 | 9.00 | 32628 | 2877.36 | 0.81% |
| 2025-02-25 | 8.70 | 8.99 | 0.28 | 3.21% | 8.57 | 9.04 | 28652 | 2548.18 | 0.71% |
| 2025-02-24 | 8.20 | 8.71 | 0.35 | 4.19% | 8.20 | 8.75 | 41758 | 3537.89 | 1.04% |
| 2025-02-21 | 7.93 | 8.36 | 0.40 | 5.03% | 7.84 | 8.36 | 51475 | 4238.03 | 1.28% |
| 2025-02-20 | 7.92 | 7.96 | 0.12 | 1.53% | 7.72 | 7.98 | 20050 | 1570.07 | 0.50% |
| 2025-02-19 | 7.68 | 7.84 | 0.25 | 3.29% | 7.57 | 7.84 | 15373 | 1180.73 | 0.38% |
| 2025-02-18 | 7.72 | 7.59 | -0.20 | -2.57% | 7.57 | 7.73 | 16305 | 1243.83 | 0.41% |
| 2025-02-17 | 7.72 | 7.79 | 0.04 | 0.52% | 7.68 | 7.83 | 21490 | 1667.96 | 0.54% |
| 2025-02-14 | 7.66 | 7.75 | 0.09 | 1.17% | 7.56 | 7.82 | 23715 | 1829.94 | 0.59% |
| 2025-02-13 | 7.58 | 7.66 | 0.08 | 1.06% | 7.58 | 7.77 | 17682 | 1354.68 | 0.44% |
| 2025-02-12 | 7.64 | 7.58 | -0.14 | -1.81% | 7.55 | 7.74 | 25312 | 1928.88 | 0.63% |
| 2025-02-11 | 7.68 | 7.72 | 0.08 | 1.05% | 7.56 | 7.87 | 30279 | 2340.18 | 0.75% |
| 2025-02-10 | 7.27 | 7.64 | 0.36 | 4.95% | 7.22 | 7.64 | 21485 | 1619.20 | 0.54% |
| 2025-02-07 | 7.36 | 7.28 | 0.02 | 0.28% | 7.20 | 7.46 | 25000 | 1826.70 | 0.62% |
| 2025-02-06 | 6.91 | 7.26 | 0.35 | 5.07% | 6.82 | 7.26 | 21839 | 1552.36 | 0.54% |
| 2025-02-05 | 6.98 | 6.91 | -0.26 | -3.63% | 6.86 | 7.10 | 31198 | 2158.14 | 0.78% |
| 2025-01-27 | 7.08 | 7.17 | 0.13 | 1.85% | 7.07 | 7.35 | 24042 | 1738.21 | 0.60% |
| 2025-01-24 | 7.20 | 7.04 | -0.07 | -0.98% | 6.95 | 7.26 | 23653 | 1678.17 | 0.59% |
| 2025-01-23 | 7.33 | 7.11 | -0.20 | -2.74% | 7.08 | 7.38 | 23049 | 1658.63 | 0.57% |
| 2025-01-22 | 7.34 | 7.31 | -0.08 | -1.08% | 7.13 | 7.40 | 22159 | 1603.97 | 0.55% |
| 2025-01-21 | 7.79 | 7.39 | -0.39 | -5.01% | 7.39 | 7.79 | 25408 | 1911.35 | 0.63% |
| 2025-01-20 | 7.93 | 7.78 | -0.13 | -1.64% | 7.73 | 7.94 | 25420 | 1984.49 | 0.63% |
| 2025-01-17 | 7.93 | 7.91 | -0.01 | -0.13% | 7.80 | 8.03 | 14643 | 1160.02 | 0.36% |
| 2025-01-16 | 8.15 | 7.92 | -0.12 | -1.49% | 7.89 | 8.17 | 31618 | 2531.74 | 0.79% |
| 2025-01-15 | 8.53 | 8.04 | -0.08 | -0.99% | 7.99 | 8.53 | 59003 | 4883.14 | 1.47% |
| 2025-01-14 | 7.90 | 8.12 | 0.39 | 5.05% | 7.82 | 8.12 | 14936 | 1193.81 | 0.37% |
| 2025-01-13 | 7.73 | 7.73 | -0.20 | -2.52% | 7.58 | 7.89 | 29893 | 2308.28 | 0.74% |
| 2025-01-10 | 8.34 | 7.93 | -0.42 | -5.03% | 7.93 | 8.35 | 46459 | 3747.54 | 1.16% |
| 2025-01-09 | 8.33 | 8.35 | -0.27 | -3.13% | 8.20 | 8.49 | 46703 | 3891.55 | 1.16% |
| 2025-01-08 | 8.93 | 8.62 | -0.41 | -4.54% | 8.58 | 9.02 | 73674 | 6438.61 | 1.84% |
| 2025-01-07 | 9.03 | 9.03 | -0.48 | -5.05% | 9.03 | 9.03 | 6600 | 595.98 | 0.16% |
| 2025-01-06 | 10.51 | 9.51 | -0.50 | -5.00% | 9.51 | 10.51 | 82766 | 8228.52 | 2.06% |
| 2025-01-03 | 10.01 | 10.01 | 0.48 | 5.04% | 10.01 | 10.01 | 59 | 5.91 | 0.00% |
| 2025-01-02 | 9.53 | 9.53 | 0.45 | 4.96% | 9.53 | 9.53 | 253 | 24.11 | 0.02% |
| 2024-12-31 | 9.08 | 9.08 | 0.43 | 4.97% | 9.08 | 9.08 | 691 | 62.74 | 0.05% |
| 2024-12-30 | 8.65 | 8.65 | 0.41 | 4.98% | 8.65 | 8.65 | 371 | 32.09 | 0.03% |
| 2024-12-27 | 8.24 | 8.24 | 0.39 | 4.97% | 8.24 | 8.24 | 94 | 7.75 | 0.01% |
| 2024-12-26 | 7.85 | 7.85 | 0.37 | 4.95% | 7.85 | 7.85 | 497 | 39.01 | 0.03% |
| 2024-12-24 | 11.01 | 10.83 | -0.56 | -4.92% | 10.82 | 11.15 | 60760 | 6608.91 | 4.24% |
| 2024-12-23 | 11.78 | 11.39 | -0.60 | -5.00% | 11.39 | 11.88 | 59400 | 6843.25 | 4.14% |
| 2024-12-20 | 11.71 | 11.99 | 0.57 | 4.99% | 11.63 | 11.99 | 61537 | 7323.54 | 4.29% |
| 2024-12-19 | 11.40 | 11.42 | -0.11 | -0.95% | 11.26 | 11.52 | 23014 | 2623.89 | 1.61% |
| 2024-12-18 | 11.31 | 11.53 | 0.21 | 1.86% | 11.21 | 11.78 | 35328 | 4062.37 | 2.47% |
| 2024-12-17 | 11.35 | 11.32 | -0.08 | -0.70% | 11.03 | 11.44 | 27816 | 3116.46 | 1.94% |
| 2024-12-16 | 11.50 | 11.40 | -0.26 | -2.23% | 11.18 | 11.50 | 34312 | 3881.36 | 2.39% |
| 2024-12-13 | 11.54 | 11.66 | 0.12 | 1.04% | 11.40 | 11.66 | 23073 | 2664.30 | 1.61% |
| 2024-12-12 | 11.46 | 11.54 | 0.09 | 0.79% | 11.41 | 11.58 | 30741 | 3530.13 | 2.15% |
| 2024-12-11 | 11.30 | 11.45 | 0.14 | 1.24% | 11.22 | 11.62 | 35556 | 4053.81 | 2.48% |
| 2024-12-10 | 11.20 | 11.31 | 0.01 | 0.09% | 11.01 | 11.39 | 38087 | 4260.27 | 2.66% |
| 2024-12-09 | 11.67 | 11.30 | -0.42 | -3.58% | 11.24 | 11.79 | 33735 | 3846.56 | 2.35% |
| 2024-12-06 | 11.41 | 11.72 | 0.23 | 2.00% | 11.38 | 11.98 | 47082 | 5445.54 | 3.29% |
| 2024-12-05 | 11.10 | 11.49 | 0.40 | 3.61% | 11.10 | 11.58 | 45948 | 5213.35 | 3.21% |
| 2024-12-04 | 11.21 | 11.09 | -0.37 | -3.23% | 11.04 | 11.55 | 54029 | 6099.31 | 3.77% |
| 2024-12-03 | 11.20 | 11.46 | 0.41 | 3.71% | 11.20 | 11.60 | 83741 | 9588.26 | 5.84% |
| 2024-12-02 | 10.80 | 11.05 | -0.16 | -1.43% | 10.65 | 11.37 | 78324 | 8501.39 | 5.47% |
| 2024-11-29 | 11.58 | 11.21 | 0.05 | 0.45% | 10.74 | 11.72 | 88734 | 10097.37 | 6.19% |
| 2024-11-28 | 10.59 | 11.16 | 0.53 | 4.99% | 10.34 | 11.16 | 77994 | 8397.53 | 5.44% |
| 2024-11-27 | 10.72 | 10.63 | -0.56 | -5.00% | 10.63 | 10.88 | 21897 | 2339.66 | 1.53% |
上证大盘股票行情在线 K线走势图
