ST坊展

600149
🏛️ 中国 →
5.27
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.02 5.33 5.00 5.13 8.3M
2021-12-30 5.03 5.20 5.00 5.04 7.4M
2021-12-29 5.06 5.09 4.95 5.00 6.9M
2021-12-28 5.18 5.37 5.02 5.05 12.2M
2021-12-27 5.08 5.12 4.99 5.02 6.4M
2021-12-24 5.24 5.25 5.04 5.04 6.7M
2021-12-23 5.31 5.36 5.14 5.20 9.6M
2021-12-22 5.46 5.60 5.30 5.32 12.4M
2021-12-21 5.41 5.60 5.38 5.50 12.5M
2021-12-20 5.54 5.80 5.33 5.44 23.6M
2021-12-17 5.13 5.71 5.12 5.55 28.3M
2021-12-16 5.30 5.36 5.11 5.19 13.0M
2021-12-15 5.02 5.41 4.97 5.28 16.7M
2021-12-14 4.98 5.04 4.94 5.00 8.1M
2021-12-13 4.99 5.10 4.95 5.08 13.9M
2021-12-10 5.00 5.41 4.93 5.11 26.1M
2021-12-09 4.46 4.92 4.45 4.92 10.3M
2021-12-08 4.52 4.52 4.47 4.47 1.7M
2021-12-07 4.47 4.51 4.46 4.51 2.3M
2021-12-06 4.56 4.58 4.45 4.46 3.6M
2021-12-03 4.61 4.61 4.54 4.56 2.6M
2021-12-02 4.59 4.64 4.57 4.58 2.0M
2021-12-01 4.57 4.64 4.56 4.63 2.4M
2021-11-30 4.55 4.65 4.55 4.59 3.3M
2021-11-29 4.60 4.62 4.55 4.56 2.4M
2021-11-26 4.67 4.73 4.60 4.65 3.1M
2021-11-25 4.69 4.74 4.63 4.66 4.4M
2021-11-24 4.67 4.73 4.65 4.68 2.3M
2021-11-23 4.70 4.71 4.65 4.69 2.1M
2021-11-22 4.72 4.76 4.67 4.70 3.0M
2021-11-19 4.72 4.81 4.67 4.75 4.1M
2021-11-18 4.72 4.76 4.65 4.73 4.1M
2021-11-17 4.53 4.81 4.51 4.73 4.9M
2021-11-16 4.58 4.61 4.53 4.55 1.9M
2021-11-15 4.57 4.64 4.56 4.59 2.3M
2021-11-12 4.58 4.62 4.51 4.61 2.8M
2021-11-11 4.51 4.65 4.50 4.57 2.6M
2021-11-10 4.47 4.54 4.40 4.53 2.4M
2021-11-09 4.49 4.53 4.47 4.50 1.0M
2021-11-08 4.50 4.52 4.44 4.49 1.1M
2021-11-05 4.50 4.50 4.42 4.46 2.1M
2021-11-04 4.50 4.52 4.47 4.52 1.1M
2021-11-03 4.40 4.48 4.38 4.48 1.3M
2021-11-02 4.53 4.59 4.37 4.39 2.6M
2021-11-01 4.48 4.54 4.42 4.54 1.9M
2021-10-29 4.45 4.54 4.39 4.49 2.0M
2021-10-28 4.47 4.49 4.30 4.41 2.3M
2021-10-27 4.57 4.57 4.45 4.47 2.5M
2021-10-26 4.69 4.70 4.55 4.56 2.6M
2021-10-25 4.67 4.74 4.63 4.68 1.5M
2021-10-22 4.76 4.79 4.65 4.66 2.7M
2021-10-21 4.83 4.85 4.76 4.76 2.3M
2021-10-20 4.92 4.93 4.82 4.83 2.8M
2021-10-19 5.00 5.03 4.94 4.94 1.6M
2021-10-18 4.96 5.02 4.90 5.01 3.5M
2021-10-15 4.97 4.99 4.81 4.96 2.1M
2021-10-14 4.94 5.02 4.94 4.96 1.8M
2021-10-13 5.03 5.12 4.91 4.99 2.9M
2021-10-12 5.10 5.13 5.01 5.04 3.2M
2021-10-11 5.16 5.21 5.06 5.10 3.1M
2021-10-08 5.03 5.19 4.98 5.18 5.9M
2021-09-30 4.77 5.00 4.70 4.97 5.3M
2021-09-29 4.92 4.92 4.68 4.70 3.0M
2021-09-28 4.64 4.91 4.62 4.84 4.4M
2021-09-27 5.05 5.08 4.66 4.68 7.6M
2021-09-24 5.13 5.16 5.04 5.04 3.8M
2021-09-23 5.20 5.25 5.10 5.10 4.9M
2021-09-22 4.98 5.24 4.98 5.22 7.0M
2021-09-17 5.06 5.18 5.01 5.06 3.9M
2021-09-16 5.11 5.20 5.08 5.10 4.1M
2021-09-15 5.07 5.17 5.04 5.11 3.9M
2021-09-14 5.01 5.21 5.00 5.08 5.9M
2021-09-13 4.99 5.05 4.95 5.02 2.9M
2021-09-10 5.09 5.10 4.99 5.00 3.6M
2021-09-09 5.15 5.18 5.04 5.07 4.5M
2021-09-08 5.02 5.22 5.00 5.18 6.7M
2021-09-07 5.06 5.06 4.99 5.02 3.4M
2021-09-06 5.02 5.07 4.98 5.04 2.6M
2021-09-03 5.09 5.17 5.00 5.03 4.0M
2021-09-02 5.13 5.13 5.01 5.05 3.6M
2021-09-01 5.06 5.18 5.01 5.14 4.6M
2021-08-31 4.90 5.26 4.88 5.12 9.9M
2021-08-30 4.84 4.95 4.72 4.93 4.4M
2021-08-27 4.89 4.92 4.81 4.84 1.9M
2021-08-26 4.90 4.92 4.82 4.89 2.3M
2021-08-25 4.75 4.92 4.75 4.90 3.2M
2021-08-24 4.76 4.83 4.76 4.78 2.1M
2021-08-23 4.60 4.85 4.60 4.76 2.8M
2021-08-20 4.73 4.73 4.59 4.65 2.0M
2021-08-19 4.75 4.76 4.67 4.68 1.9M
2021-08-18 4.73 4.79 4.71 4.75 2.1M
2021-08-17 4.86 4.91 4.75 4.76 2.1M
2021-08-16 4.75 4.94 4.74 4.87 2.9M
2021-08-13 4.80 4.82 4.73 4.76 2.0M
2021-08-12 4.90 4.90 4.79 4.80 3.5M
2021-08-11 4.75 5.16 4.75 4.91 6.4M
2021-08-10 4.65 4.76 4.63 4.74 3.0M
2021-08-09 4.55 4.67 4.55 4.66 2.1M
2021-08-06 4.64 4.67 4.57 4.60 2.4M
2021-08-05 4.71 4.71 4.63 4.64 2.4M
2021-08-04 4.71 4.80 4.70 4.73 2.0M
2021-08-03 4.68 4.80 4.68 4.74 2.5M
2021-08-02 4.68 4.81 4.68 4.76 4.0M
2021-07-30 4.59 4.99 4.48 4.81 6.8M
2021-07-29 4.49 4.61 4.49 4.57 3.2M
2021-07-28 4.65 4.66 4.45 4.46 4.2M
2021-07-27 4.73 4.79 4.66 4.67 2.7M
2021-07-26 4.72 4.79 4.69 4.72 3.1M
2021-07-23 4.86 4.87 4.71 4.72 4.7M
2021-07-22 4.92 4.92 4.80 4.84 4.4M
2021-07-21 4.92 4.97 4.90 4.91 2.5M
2021-07-20 4.94 4.94 4.86 4.92 1.9M
2021-07-19 4.93 4.95 4.80 4.94 4.4M
2021-07-16 4.98 5.03 4.93 4.94 3.7M
2021-07-15 5.02 5.08 5.00 5.00 2.9M
2021-07-14 5.14 5.17 5.02 5.05 4.1M
2021-07-13 5.16 5.16 5.07 5.13 3.0M
2021-07-12 5.17 5.22 5.12 5.14 3.5M
2021-07-09 5.20 5.24 5.12 5.16 3.5M
2021-07-08 5.19 5.37 5.19 5.21 4.7M
2021-07-07 5.23 5.31 5.18 5.21 4.3M
2021-07-06 5.05 5.35 5.03 5.23 8.3M
2021-07-05 5.03 5.07 4.98 5.03 3.0M
2021-07-02 5.02 5.04 4.95 4.97 3.6M
2021-07-01 5.07 5.15 5.03 5.05 4.3M
2021-06-30 5.13 5.14 5.03 5.07 3.2M
2021-06-29 5.09 5.22 5.06 5.13 3.9M
2021-06-28 5.28 5.28 5.10 5.11 5.2M
2021-06-25 5.21 5.32 5.21 5.25 3.1M
2021-06-24 5.28 5.30 5.20 5.23 2.7M
2021-06-23 5.34 5.35 5.23 5.26 4.0M
2021-06-22 5.28 5.41 5.28 5.35 4.6M
2021-06-21 5.26 5.42 5.26 5.30 5.1M
2021-06-18 5.25 5.31 5.20 5.28 3.2M
2021-06-17 5.21 5.26 5.17 5.23 3.3M
2021-06-16 5.39 5.39 5.17 5.19 5.9M
2021-06-15 5.68 5.68 5.34 5.37 7.5M
2021-06-11 5.70 5.79 5.55 5.57 5.6M
2021-06-10 5.74 5.75 5.65 5.68 5.5M
2021-06-09 5.79 5.81 5.69 5.70 4.8M
2021-06-08 5.82 5.90 5.72 5.75 7.5M
2021-06-07 5.95 6.05 5.79 5.82 9.9M
2021-06-04 5.67 6.04 5.62 5.87 12.5M
2021-06-03 5.67 5.79 5.64 5.71 6.4M
2021-06-02 5.58 5.85 5.58 5.68 9.8M
2021-06-01 5.46 5.75 5.42 5.59 9.2M
2021-05-31 5.44 5.51 5.35 5.46 6.0M
2021-05-28 5.46 5.57 5.43 5.46 4.0M
2021-05-27 5.48 5.55 5.44 5.47 4.2M
2021-05-26 5.50 5.59 5.46 5.51 3.9M
2021-05-25 5.56 5.57 5.43 5.52 5.7M
2021-05-24 5.46 5.74 5.40 5.56 8.0M
2021-05-21 5.48 5.60 5.41 5.48 5.7M
2021-05-20 5.38 5.48 5.35 5.45 5.6M
2021-05-19 5.70 5.70 5.41 5.43 8.8M
2021-05-18 5.65 5.71 5.55 5.67 5.5M
2021-05-17 5.77 5.82 5.62 5.64 7.9M
2021-05-14 5.80 5.92 5.73 5.84 12.0M
2021-05-13 5.58 6.09 5.53 5.97 16.9M
2021-05-12 5.63 5.75 5.56 5.62 8.5M
2021-05-11 5.52 5.87 5.52 5.68 9.8M
2021-05-10 5.50 5.61 5.44 5.51 7.2M
2021-05-07 5.69 5.76 5.52 5.55 8.7M
2021-05-06 5.66 5.91 5.63 5.73 9.9M
2021-04-30 5.48 6.00 5.32 5.75 16.8M
2021-04-29 5.66 5.69 5.47 5.54 11.2M
2021-04-28 5.69 5.93 5.59 5.72 13.6M
2021-04-27 6.03 6.03 5.68 5.70 27.2M
2021-04-26 6.68 6.95 6.31 6.31 31.7M
2021-04-23 6.19 7.01 6.19 7.01 42.5M
2021-04-22 6.73 6.74 6.22 6.37 47.6M
2021-04-21 6.13 6.13 6.05 6.13 7.8M
2021-04-20 5.03 5.57 5.03 5.57 7.2M
2021-04-19 5.00 5.11 4.93 5.06 8.1M
2021-04-16 5.49 5.63 5.13 5.15 16.5M
2021-04-14 5.20 5.33 5.20 5.29 5.3M
2021-04-13 5.15 5.42 5.15 5.21 4.4M
2021-04-12 5.25 5.28 5.18 5.20 2.6M
2021-04-09 5.15 5.25 5.15 5.23 2.6M
2021-04-08 5.27 5.27 5.10 5.15 3.2M
2021-04-07 5.30 5.41 5.18 5.24 3.7M
2021-04-06 5.17 5.35 5.17 5.29 3.1M
2021-04-02 5.21 5.28 5.11 5.16 4.7M
2021-04-01 4.98 5.20 4.96 5.20 6.5M
2021-03-31 4.99 5.04 4.90 4.95 4.1M
2021-03-30 4.86 4.87 4.77 4.82 2.4M
2021-03-29 4.83 4.92 4.79 4.86 2.1M
2021-03-26 4.77 4.84 4.74 4.83 1.6M
2021-03-25 4.81 4.82 4.74 4.78 1.6M
2021-03-24 4.74 4.87 4.73 4.81 1.8M
2021-03-23 4.91 4.97 4.72 4.77 2.5M
2021-03-22 4.87 4.91 4.83 4.91 2.0M
2021-03-19 4.89 4.94 4.85 4.87 2.0M
2021-03-18 4.82 4.92 4.81 4.91 2.1M
2021-03-17 4.78 4.87 4.76 4.81 1.6M
2021-03-16 4.78 4.81 4.72 4.77 1.7M
2021-03-15 4.79 4.82 4.76 4.80 1.1M
2021-03-12 4.83 4.84 4.74 4.79 1.8M
2021-03-11 4.82 4.85 4.78 4.83 2.0M
2021-03-10 4.72 4.83 4.72 4.80 2.3M
2021-03-09 4.77 4.85 4.68 4.72 4.2M
2021-03-08 4.71 4.88 4.69 4.77 5.1M
2021-03-05 4.56 4.75 4.52 4.71 4.0M
2021-03-04 4.52 4.60 4.50 4.56 2.5M
2021-03-03 4.48 4.56 4.45 4.51 2.2M
2021-03-02 4.40 4.47 4.38 4.45 2.5M
2021-03-01 4.42 4.45 4.37 4.40 3.4M
2021-02-26 4.54 4.57 4.43 4.43 3.1M
2021-02-25 4.53 4.76 4.49 4.55 4.6M
2021-02-24 4.44 4.64 4.40 4.54 4.1M
2021-02-23 4.39 4.44 4.39 4.42 1.5M
2021-02-22 4.38 4.46 4.36 4.41 2.8M
2021-02-19 4.32 4.41 4.31 4.38 2.3M
2021-02-18 4.25 4.44 4.24 4.35 2.9M
2021-02-10 4.06 4.25 4.04 4.25 2.5M
2021-02-09 4.05 4.09 4.01 4.05 1.1M
2021-02-08 4.04 4.10 3.99 4.05 1.1M
2021-02-05 4.03 4.08 4.02 4.04 1.3M
2021-02-04 4.11 4.13 4.01 4.03 1.6M
2021-02-03 4.18 4.18 4.10 4.11 1.7M
2021-02-02 4.18 4.22 4.16 4.18 1.6M
2021-02-01 4.25 4.26 4.19 4.20 2.3M
2021-01-29 4.34 4.38 4.22 4.25 2.0M
2021-01-28 4.29 4.46 4.28 4.35 4.0M
2021-01-27 4.22 4.31 4.18 4.25 1.6M
2021-01-26 4.26 4.27 4.18 4.22 1.3M
2021-01-25 4.35 4.35 4.24 4.25 1.9M
2021-01-22 4.35 4.41 4.33 4.37 1.6M
2021-01-21 4.30 4.36 4.29 4.35 1.0M
2021-01-20 4.34 4.35 4.25 4.31 1.0M
2021-01-19 4.29 4.42 4.29 4.34 1.8M
2021-01-18 4.21 4.38 4.21 4.28 1.6M
2021-01-15 4.10 4.31 4.09 4.21 1.6M
2021-01-14 4.17 4.20 4.11 4.12 2.1M
2021-01-13 4.31 4.32 4.19 4.21 2.1M
2021-01-12 4.30 4.37 4.28 4.31 1.5M
2021-01-11 4.35 4.40 4.28 4.29 1.8M
2021-01-08 4.39 4.46 4.22 4.37 2.6M
2021-01-07 4.62 4.63 4.40 4.40 5.8M
2021-01-06 4.71 4.71 4.63 4.63 2.4M
2021-01-05 4.74 4.74 4.67 4.70 1.5M
2021-01-04 4.74 4.76 4.69 4.74 1.7M