ST葫芦娃(605199)股票行情
ST葫芦娃(605199)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 |
|---|
| 2026-02-04 | 6.68 | 6.80 | 0.16 | 2.41% | 6.65 | 6.83 | 48577 | 3277.76 | 1.21% |
| 2026-02-03 | 6.63 | 6.64 | 0.02 | 0.30% | 6.59 | 6.68 | 28376 | 1882.41 | 0.71% |
| 2026-02-02 | 6.63 | 6.62 | -0.06 | -0.90% | 6.50 | 6.76 | 42938 | 2840.30 | 1.07% |
| 2026-01-30 | 6.68 | 6.68 | -0.03 | -0.45% | 6.61 | 6.77 | 30926 | 2067.40 | 0.77% |
| 2026-01-29 | 6.76 | 6.71 | -0.12 | -1.76% | 6.60 | 6.78 | 50084 | 3350.72 | 1.25% |
| 2026-01-28 | 6.97 | 6.83 | -0.11 | -1.59% | 6.81 | 6.97 | 40672 | 2791.71 | 1.02% |
| 2026-01-27 | 7.04 | 6.94 | -0.11 | -1.56% | 6.88 | 7.04 | 42941 | 2975.97 | 1.07% |
| 2026-01-26 | 7.12 | 7.05 | -0.09 | -1.26% | 6.93 | 7.15 | 49406 | 3459.86 | 1.23% |
| 2026-01-23 | 7.08 | 7.14 | 0.06 | 0.85% | 7.08 | 7.18 | 40237 | 2866.40 | 1.01% |
| 2026-01-22 | 6.88 | 7.08 | 0.19 | 2.76% | 6.88 | 7.08 | 44560 | 3125.21 | 1.11% |
| 2026-01-21 | 6.95 | 6.89 | -0.12 | -1.71% | 6.86 | 6.96 | 40138 | 2771.81 | 1.00% |
| 2026-01-20 | 6.97 | 7.01 | 0.07 | 1.01% | 6.96 | 7.13 | 53500 | 3767.65 | 1.34% |
| 2026-01-19 | 6.81 | 6.94 | 0.04 | 0.58% | 6.76 | 6.95 | 41760 | 2874.44 | 1.04% |
| 2026-01-16 | 7.18 | 6.90 | -0.29 | -4.03% | 6.84 | 7.23 | 92237 | 6443.80 | 2.31% |
| 2026-01-15 | 7.21 | 7.19 | -0.21 | -2.84% | 7.18 | 7.30 | 81364 | 5876.75 | 2.03% |
| 2026-01-14 | 7.45 | 7.40 | -0.04 | -0.54% | 7.38 | 7.49 | 63968 | 4759.58 | 1.60% |
| 2026-01-13 | 7.42 | 7.44 | -0.01 | -0.13% | 7.37 | 7.50 | 47687 | 3543.73 | 1.19% |
| 2026-01-12 | 7.53 | 7.45 | -0.11 | -1.46% | 7.37 | 7.54 | 80335 | 5975.84 | 2.01% |
| 2026-01-09 | 7.60 | 7.56 | -0.04 | -0.53% | 7.53 | 7.61 | 53452 | 4041.14 | 1.34% |
| 2026-01-08 | 7.54 | 7.60 | 0.07 | 0.93% | 7.50 | 7.60 | 49078 | 3712.15 | 1.23% |
| 2026-01-07 | 7.71 | 7.53 | -0.17 | -2.21% | 7.50 | 7.71 | 67421 | 5105.90 | 1.69% |
| 2026-01-06 | 7.67 | 7.70 | 0.08 | 1.05% | 7.64 | 7.78 | 53272 | 4097.88 | 1.33% |
| 2026-01-05 | 7.55 | 7.62 | 0.00 | 0.00% | 7.42 | 7.66 | 88597 | 6666.33 | 2.21% |
| 2025-12-31 | 7.59 | 7.62 | -0.37 | -4.63% | 7.59 | 7.84 | 176161 | 13425.85 | 4.40% |
| 2025-12-30 | 7.99 | 7.99 | -0.42 | -4.99% | 7.99 | 7.99 | 5628 | 449.68 | 0.14% |
| 2025-12-29 | 8.41 | 8.41 | -0.44 | -4.97% | 8.41 | 8.41 | 8884 | 747.14 | 0.22% |
| 2025-12-26 | 8.82 | 8.85 | 0.01 | 0.11% | 8.81 | 8.96 | 36206 | 3213.84 | 0.90% |
| 2025-12-25 | 8.82 | 8.84 | 0.02 | 0.23% | 8.76 | 8.93 | 27211 | 2407.21 | 0.68% |
| 2025-12-24 | 8.88 | 8.82 | -0.13 | -1.45% | 8.74 | 8.94 | 45372 | 4004.02 | 1.13% |
| 2025-12-23 | 9.32 | 8.95 | -0.37 | -3.97% | 8.95 | 9.35 | 96518 | 8794.72 | 2.41% |
| 2025-12-22 | 8.88 | 9.32 | 0.44 | 4.95% | 8.81 | 9.32 | 118285 | 10918.98 | 2.96% |
| 2025-12-19 | 8.55 | 8.88 | 0.33 | 3.86% | 8.55 | 8.98 | 50742 | 4465.52 | 1.27% |
| 2025-12-18 | 8.55 | 8.55 | 0.00 | 0.00% | 8.51 | 8.67 | 21027 | 1808.48 | 0.53% |
| 2025-12-17 | 8.50 | 8.55 | 0.00 | 0.00% | 8.33 | 8.55 | 25188 | 2127.95 | 0.63% |
| 2025-12-16 | 8.63 | 8.55 | -0.07 | -0.81% | 8.46 | 8.69 | 25014 | 2136.50 | 0.63% |
| 2025-12-15 | 8.69 | 8.62 | -0.14 | -1.60% | 8.58 | 8.69 | 29896 | 2580.88 | 0.75% |
| 2025-12-12 | 8.85 | 8.76 | -0.08 | -0.90% | 8.71 | 8.86 | 30225 | 2649.00 | 0.76% |
| 2025-12-11 | 9.08 | 8.84 | -0.28 | -3.07% | 8.84 | 9.08 | 38883 | 3474.43 | 0.97% |
| 2025-12-10 | 8.86 | 9.12 | 0.26 | 2.93% | 8.82 | 9.27 | 57593 | 5210.50 | 1.44% |
| 2025-12-09 | 8.83 | 8.86 | -0.02 | -0.23% | 8.82 | 8.94 | 26499 | 2355.42 | 0.66% |
| 2025-12-08 | 8.82 | 8.88 | -0.04 | -0.45% | 8.74 | 8.93 | 33679 | 2981.14 | 0.84% |
| 2025-12-05 | 8.86 | 8.92 | 0.04 | 0.45% | 8.71 | 8.93 | 29513 | 2605.54 | 0.74% |
| 2025-12-04 | 9.11 | 8.88 | -0.23 | -2.52% | 8.88 | 9.12 | 45058 | 4028.37 | 1.13% |
| 2025-12-03 | 9.10 | 9.11 | -0.04 | -0.44% | 9.08 | 9.21 | 31183 | 2846.28 | 0.78% |
| 2025-12-02 | 9.26 | 9.15 | -0.11 | -1.19% | 9.06 | 9.26 | 38967 | 3559.43 | 0.97% |
| 2025-12-01 | 9.32 | 9.26 | -0.08 | -0.86% | 9.24 | 9.36 | 31778 | 2949.28 | 0.79% |
| 2025-11-28 | 9.26 | 9.34 | 0.09 | 0.97% | 9.17 | 9.42 | 35395 | 3285.49 | 0.88% |
| 2025-11-27 | 9.35 | 9.25 | -0.13 | -1.39% | 9.21 | 9.38 | 38513 | 3574.41 | 0.96% |
| 2025-11-26 | 9.37 | 9.38 | -0.04 | -0.42% | 9.36 | 9.62 | 46526 | 4429.52 | 1.16% |
| 2025-11-25 | 9.20 | 9.42 | 0.20 | 2.17% | 9.18 | 9.43 | 45352 | 4232.37 | 1.13% |
| 2025-11-24 | 9.14 | 9.22 | 0.04 | 0.44% | 9.04 | 9.28 | 45585 | 4176.99 | 1.14% |
| 2025-11-21 | 9.53 | 9.18 | -0.48 | -4.97% | 9.18 | 9.64 | 76722 | 7187.73 | 1.92% |
| 2025-11-20 | 9.66 | 9.66 | 0.00 | 0.00% | 9.40 | 9.81 | 66106 | 6335.71 | 1.65% |
| 2025-11-19 | 10.00 | 9.66 | -0.38 | -3.78% | 9.61 | 10.00 | 74817 | 7282.32 | 1.87% |
| 2025-11-18 | 9.94 | 10.04 | 0.08 | 0.80% | 9.85 | 10.32 | 99318 | 10034.96 | 2.48% |
| 2025-11-17 | 9.92 | 9.96 | 0.06 | 0.61% | 9.83 | 10.15 | 85916 | 8563.51 | 2.15% |
| 2025-11-14 | 9.57 | 9.90 | 0.28 | 2.91% | 9.57 | 10.00 | 108072 | 10670.40 | 2.70% |
| 2025-11-13 | 9.77 | 9.62 | -0.23 | -2.34% | 9.53 | 9.81 | 77091 | 7420.45 | 1.93% |
| 2025-11-12 | 9.71 | 9.85 | 0.14 | 1.44% | 9.67 | 10.18 | 85409 | 8429.90 | 2.13% |
| 2025-11-11 | 9.68 | 9.71 | -0.05 | -0.51% | 9.58 | 9.83 | 72823 | 7044.99 | 1.82% |
| 2025-11-10 | 10.11 | 9.76 | -0.44 | -4.31% | 9.73 | 10.13 | 138759 | 13719.08 | 3.47% |
| 2025-11-07 | 9.92 | 10.20 | 0.41 | 4.19% | 9.88 | 10.28 | 183165 | 18528.78 | 4.58% |
| 2025-11-06 | 10.37 | 9.79 | -0.10 | -1.01% | 9.79 | 10.37 | 168929 | 16973.64 | 4.22% |
| 2025-11-05 | 9.37 | 9.89 | 0.47 | 4.99% | 9.37 | 9.89 | 86618 | 8464.14 | 2.16% |
| 2025-11-04 | 9.45 | 9.42 | -0.04 | -0.42% | 9.37 | 9.56 | 55303 | 5220.45 | 1.38% |
| 2025-11-03 | 9.22 | 9.46 | 0.26 | 2.83% | 9.20 | 9.66 | 102363 | 9691.92 | 2.56% |
| 2025-10-31 | 9.00 | 9.20 | 0.18 | 2.00% | 8.99 | 9.25 | 60808 | 5582.99 | 1.52% |
| 2025-10-30 | 9.02 | 9.02 | -0.06 | -0.66% | 8.94 | 9.08 | 33397 | 3007.07 | 0.83% |
| 2025-10-29 | 9.12 | 9.08 | -0.06 | -0.66% | 9.05 | 9.28 | 42437 | 3880.23 | 1.06% |
| 2025-10-28 | 9.00 | 9.14 | 0.18 | 2.01% | 8.97 | 9.20 | 45976 | 4180.67 | 1.15% |
| 2025-10-27 | 9.04 | 8.96 | -0.07 | -0.78% | 8.93 | 9.05 | 29670 | 2661.08 | 0.74% |
| 2025-10-24 | 9.09 | 9.03 | -0.05 | -0.55% | 9.03 | 9.10 | 23355 | 2115.26 | 0.58% |
| 2025-10-23 | 9.07 | 9.08 | -0.03 | -0.33% | 8.99 | 9.10 | 30107 | 2723.02 | 0.75% |
| 2025-10-22 | 8.96 | 9.11 | 0.13 | 1.45% | 8.94 | 9.12 | 36056 | 3270.10 | 0.90% |
| 2025-10-21 | 8.89 | 8.98 | 0.02 | 0.22% | 8.89 | 8.99 | 25090 | 2246.13 | 0.63% |
| 2025-10-20 | 8.96 | 8.96 | 0.00 | 0.00% | 8.86 | 9.00 | 30331 | 2706.64 | 0.76% |
| 2025-10-17 | 8.76 | 8.96 | 0.17 | 1.93% | 8.76 | 9.13 | 58699 | 5258.51 | 1.47% |
| 2025-10-16 | 8.79 | 8.79 | -0.02 | -0.23% | 8.77 | 8.86 | 21954 | 1934.05 | 0.55% |
| 2025-10-15 | 8.76 | 8.81 | 0.05 | 0.57% | 8.73 | 8.81 | 15964 | 1401.70 | 0.40% |
| 2025-10-14 | 8.77 | 8.76 | 0.00 | 0.00% | 8.70 | 8.84 | 23740 | 2085.62 | 0.59% |
上证大盘股票行情在线 K线走势图
ST葫芦娃(605199)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
