ST坊展

600149
🏛️ 中国 →
5.31
最后更新: 2025-09-29
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
2022-12-30 6.16 6.25 6.12 6.20 5.7M
2022-12-29 6.26 6.30 6.12 6.15 8.3M
2022-12-28 6.29 6.41 6.21 6.31 7.6M
2022-12-27 6.36 6.40 6.24 6.34 6.5M
2022-12-26 6.21 6.33 6.20 6.29 6.4M
2022-12-23 6.20 6.43 6.16 6.21 9.2M
2022-12-22 6.48 6.49 6.29 6.31 10.5M
2022-12-21 6.36 6.39 6.24 6.27 7.1M
2022-12-20 6.35 6.41 6.27 6.36 8.2M
2022-12-19 6.42 6.54 6.32 6.38 11.7M
2022-12-16 6.55 6.66 6.43 6.45 15.0M
2022-12-15 6.76 6.81 6.52 6.59 16.0M
2022-12-14 7.08 7.08 6.67 6.70 24.3M
2022-12-13 7.22 7.30 7.00 7.13 23.1M
2022-12-12 7.15 7.77 7.08 7.25 38.2M
2022-12-09 7.50 7.50 6.95 7.06 46.2M
2022-12-08 6.80 7.41 6.75 7.41 27.8M
2022-12-07 6.81 6.93 6.71 6.74 20.5M
2022-12-06 7.02 7.32 6.83 6.89 38.5M
2022-12-05 7.22 7.94 7.08 7.14 65.1M
2022-12-02 6.62 7.22 6.49 7.22 29.4M
2022-12-01 6.71 6.78 6.55 6.56 15.8M
2022-11-30 6.90 7.07 6.68 6.71 25.0M
2022-11-29 7.20 7.20 6.57 6.88 33.0M
2022-11-28 6.50 6.62 6.44 6.55 12.4M
2022-11-25 6.75 6.79 6.42 6.68 18.7M
2022-11-24 6.59 6.67 6.47 6.49 10.0M
2022-11-23 6.53 6.53 6.36 6.47 9.1M
2022-11-22 6.48 6.74 6.45 6.53 14.5M
2022-11-21 6.62 6.62 6.38 6.42 12.2M
2022-11-18 6.77 6.90 6.50 6.55 20.6M
2022-11-17 6.47 6.94 6.41 6.78 26.5M
2022-11-16 6.36 6.67 6.31 6.45 26.0M
2022-11-15 6.30 6.42 6.18 6.36 28.1M
2022-11-14 5.97 6.48 5.89 6.31 38.3M
2022-11-11 5.80 5.98 5.75 5.89 17.8M
2022-11-10 5.71 5.74 5.62 5.73 6.0M
2022-11-09 5.70 5.85 5.68 5.71 7.5M
2022-11-08 5.76 5.77 5.66 5.71 5.3M
2022-11-07 5.67 5.74 5.63 5.74 7.8M
2022-11-04 5.58 5.71 5.56 5.71 8.6M
2022-11-03 5.62 5.63 5.55 5.58 5.2M
2022-11-02 5.57 5.66 5.54 5.64 7.6M
2022-11-01 5.44 5.65 5.43 5.58 6.5M
2022-10-31 5.44 5.52 5.41 5.46 5.2M
2022-10-28 5.69 5.70 5.44 5.45 10.3M
2022-10-27 5.71 5.75 5.62 5.64 8.5M
2022-10-26 5.72 5.78 5.63 5.73 11.1M
2022-10-25 6.17 6.20 5.61 5.69 24.3M
2022-10-24 6.40 6.46 6.11 6.19 20.6M
2022-10-21 6.45 6.75 6.38 6.45 23.9M
2022-10-20 6.52 6.56 6.35 6.40 19.5M
2022-10-19 6.60 6.65 6.46 6.61 25.1M
2022-10-18 6.80 7.11 6.51 6.57 45.2M
2022-10-17 6.00 6.70 5.95 6.70 21.7M
2022-10-14 6.16 6.37 6.06 6.09 26.4M
2022-10-13 6.12 6.19 6.03 6.11 15.1M
2022-10-12 6.09 6.17 5.95 6.17 21.1M
2022-10-11 5.97 6.25 5.89 6.15 27.6M
2022-10-10 5.65 6.32 5.64 5.99 19.5M
2022-09-30 5.98 6.00 5.64 5.76 16.2M
2022-09-29 5.92 6.22 5.80 6.05 23.8M
2022-09-28 5.80 6.15 5.78 5.87 17.2M
2022-09-27 5.74 5.85 5.54 5.82 9.4M
2022-09-26 5.85 5.91 5.69 5.75 8.9M
2022-09-23 5.90 6.05 5.84 5.91 10.5M
2022-09-22 5.95 5.99 5.86 5.87 11.6M
2022-09-21 5.85 6.05 5.75 5.98 23.6M
2022-09-20 5.39 5.90 5.37 5.90 9.3M
2022-09-19 5.56 5.56 5.28 5.36 8.8M
2022-09-16 5.75 5.83 5.60 5.60 9.2M
2022-09-15 5.72 5.76 5.51 5.62 5.9M
2022-09-14 5.59 5.75 5.56 5.71 4.8M
2022-09-13 5.77 5.80 5.65 5.67 4.4M
2022-09-09 5.80 5.88 5.73 5.77 4.1M
2022-09-08 5.88 5.89 5.72 5.74 5.4M
2022-09-07 5.85 5.91 5.80 5.88 4.9M
2022-09-06 5.88 5.92 5.80 5.87 7.6M
2022-09-05 5.68 5.82 5.63 5.81 7.7M
2022-09-02 5.60 5.71 5.56 5.68 6.2M
2022-09-01 5.51 5.90 5.51 5.67 11.5M
2022-08-31 5.75 5.78 5.55 5.56 6.3M
2022-08-30 5.77 5.87 5.66 5.76 9.0M
2022-08-29 5.48 5.72 5.43 5.68 5.4M
2022-08-26 5.74 5.75 5.54 5.55 5.4M
2022-08-25 5.64 5.78 5.62 5.71 7.1M
2022-08-24 5.86 5.87 5.60 5.61 6.7M
2022-08-23 5.82 5.88 5.80 5.83 4.7M
2022-08-22 5.85 5.86 5.76 5.82 4.7M
2022-08-19 5.85 5.93 5.80 5.87 5.9M
2022-08-18 6.07 6.07 5.84 5.86 5.8M
2022-08-17 6.08 6.19 5.96 6.00 8.8M
2022-08-16 5.90 6.07 5.89 6.04 9.9M
2022-08-15 5.87 5.95 5.78 5.90 6.8M
2022-08-12 5.85 6.00 5.82 5.89 7.0M
2022-08-11 5.81 5.91 5.81 5.85 6.0M
2022-08-10 5.86 5.93 5.74 5.80 9.0M
2022-08-09 5.74 6.14 5.65 5.94 14.5M
2022-08-08 5.71 5.80 5.66 5.75 4.4M
2022-08-05 5.70 5.80 5.61 5.70 6.8M
2022-08-04 5.53 5.73 5.53 5.70 8.1M
2022-08-03 5.75 5.78 5.50 5.50 10.0M
2022-08-02 6.00 6.04 5.53 5.58 15.3M
2022-08-01 6.08 6.16 5.92 6.12 14.7M
2022-07-29 6.38 6.55 6.22 6.23 11.7M
2022-07-28 6.29 6.53 6.22 6.39 14.0M
2022-07-27 6.18 6.75 6.16 6.30 15.1M
2022-07-26 5.97 6.20 5.95 6.18 10.6M
2022-07-25 6.20 6.24 5.95 6.00 9.7M
2022-07-22 6.14 6.31 6.09 6.20 8.5M
2022-07-21 6.21 6.28 6.12 6.14 8.0M
2022-07-20 6.25 6.29 6.12 6.21 8.6M
2022-07-19 6.31 6.44 6.16 6.21 10.8M
2022-07-18 6.08 6.39 6.08 6.36 15.0M
2022-07-15 6.18 6.27 6.01 6.04 12.3M
2022-07-14 6.36 6.45 6.09 6.20 21.4M
2022-07-13 6.45 6.70 6.41 6.47 16.1M
2022-07-12 6.80 6.82 6.41 6.41 21.3M
2022-07-11 6.70 7.01 6.52 6.74 31.5M
2022-07-08 6.83 7.08 6.60 6.65 42.1M
2022-07-07 6.22 6.74 6.20 6.74 16.7M
2022-07-06 6.27 6.29 6.04 6.13 19.4M
2022-07-05 6.58 6.62 6.18 6.29 32.9M
2022-07-04 6.62 7.11 6.40 6.65 49.8M
2022-07-01 6.02 6.60 5.96 6.60 33.4M
2022-06-30 6.26 6.33 6.00 6.00 21.7M
2022-06-29 6.05 6.45 5.90 6.17 32.8M
2022-06-28 6.02 6.42 6.00 6.05 21.2M
2022-06-27 6.05 6.21 5.92 5.96 20.1M
2022-06-24 5.96 6.07 5.86 5.95 18.9M
2022-06-23 5.83 6.13 5.80 6.07 30.4M
2022-06-22 6.10 6.48 5.95 5.96 53.6M
2022-06-21 5.35 5.89 5.35 5.89 12.5M
2022-06-20 5.30 5.35 5.25 5.35 5.6M
2022-06-17 5.33 5.33 5.21 5.30 7.9M
2022-06-16 5.36 5.43 5.31 5.37 7.6M
2022-06-15 5.40 5.57 5.35 5.35 10.6M
2022-06-14 5.43 5.50 5.25 5.44 12.9M
2022-06-13 5.65 5.65 5.41 5.50 15.4M
2022-06-10 5.81 5.91 5.72 5.74 17.1M
2022-06-09 5.63 6.09 5.53 5.81 27.6M
2022-06-08 5.73 5.79 5.50 5.60 13.2M
2022-06-07 5.75 5.86 5.55 5.75 16.7M
2022-06-06 5.45 5.98 5.41 5.69 21.0M
2022-06-02 5.49 5.62 5.34 5.49 12.8M
2022-06-01 5.43 5.54 5.39 5.50 12.5M
2022-05-31 5.45 5.80 5.39 5.50 18.3M
2022-05-30 5.44 5.49 5.30 5.44 10.7M
2022-05-27 5.36 5.55 5.32 5.45 15.6M
2022-05-26 5.59 5.60 5.36 5.41 17.2M
2022-05-25 5.49 5.60 5.41 5.58 20.7M
2022-05-24 5.65 5.90 5.45 5.58 32.6M
2022-05-23 5.42 6.00 5.41 5.71 41.6M
2022-05-20 5.73 5.86 5.41 5.45 30.7M
2022-05-19 5.13 5.64 5.05 5.64 13.0M
2022-05-18 5.13 5.26 5.00 5.13 17.0M
2022-05-17 5.15 5.25 5.04 5.11 23.9M
2022-05-16 5.41 5.71 5.22 5.32 39.6M
2022-05-13 4.72 5.19 4.70 5.19 10.2M
2022-05-12 4.63 4.81 4.61 4.72 7.9M
2022-05-11 4.79 4.88 4.65 4.68 10.8M
2022-05-10 4.75 4.79 4.61 4.77 10.0M
2022-05-09 4.52 4.81 4.52 4.79 11.1M
2022-05-06 4.62 4.67 4.50 4.54 8.6M
2022-05-05 4.82 4.91 4.69 4.72 11.6M
2022-04-29 4.66 4.88 4.59 4.80 11.4M
2022-04-28 4.65 4.79 4.48 4.55 10.0M
2022-04-27 4.49 4.64 4.36 4.63 11.4M
2022-04-26 4.81 4.86 4.51 4.54 10.3M
2022-04-25 5.11 5.27 4.75 4.77 12.3M
2022-04-22 5.05 5.23 5.01 5.15 7.1M
2022-04-21 5.42 5.63 5.17 5.17 12.9M
2022-04-20 5.42 5.59 5.39 5.48 12.7M
2022-04-19 5.43 5.51 5.31 5.40 6.1M
2022-04-18 5.41 5.46 5.23 5.43 8.4M
2022-04-15 5.53 5.68 5.37 5.41 12.0M
2022-04-14 5.45 5.76 5.45 5.60 12.0M
2022-04-13 5.49 5.62 5.44 5.44 12.7M
2022-04-12 5.56 5.72 5.49 5.62 12.8M
2022-04-11 5.74 5.87 5.62 5.63 18.7M
2022-04-08 6.00 6.13 5.75 5.83 29.1M
2022-04-07 6.63 6.70 6.07 6.09 45.4M
2022-04-06 5.96 6.63 5.93 6.63 27.3M
2022-04-01 6.10 6.34 5.91 6.03 25.6M
2022-03-31 5.98 6.35 5.98 6.15 30.1M
2022-03-30 5.76 6.28 5.76 6.09 30.6M
2022-03-29 5.88 6.04 5.80 5.85 21.1M
2022-03-28 5.90 6.12 5.85 5.97 27.7M
2022-03-25 5.68 6.30 5.68 6.11 48.7M
2022-03-24 5.74 6.12 5.68 5.76 39.6M
2022-03-23 6.20 6.29 5.75 5.79 54.1M
2022-03-22 6.09 6.49 5.96 6.38 70.3M
2022-03-21 5.90 5.90 5.58 5.90 22.4M
2022-03-18 4.81 5.36 4.80 5.36 13.4M
2022-03-17 4.89 4.98 4.85 4.87 7.2M
2022-03-16 4.70 4.83 4.60 4.80 6.4M
2022-03-15 4.87 4.90 4.65 4.65 7.1M
2022-03-14 4.94 4.99 4.87 4.88 5.5M
2022-03-11 5.00 5.00 4.81 4.99 7.1M
2022-03-10 4.90 5.00 4.86 4.90 5.7M
2022-03-09 4.89 4.95 4.64 4.82 7.5M
2022-03-08 5.03 5.08 4.88 4.89 7.0M
2022-03-07 5.01 5.18 5.01 5.07 6.1M
2022-03-04 5.16 5.16 5.04 5.05 4.6M
2022-03-03 5.20 5.25 5.14 5.17 4.2M
2022-03-02 5.13 5.23 5.10 5.19 5.0M
2022-03-01 5.01 5.17 5.01 5.13 5.2M
2022-02-28 5.14 5.14 5.00 5.04 5.5M
2022-02-25 5.02 5.15 5.01 5.12 8.0M
2022-02-24 5.21 5.26 4.92 5.02 11.7M
2022-02-23 5.23 5.28 5.16 5.24 7.0M
2022-02-22 5.35 5.37 5.19 5.22 7.2M
2022-02-21 5.40 5.41 5.31 5.38 6.4M
2022-02-18 5.27 5.37 5.20 5.35 6.5M
2022-02-17 5.38 5.47 5.28 5.30 8.5M
2022-02-16 5.35 5.48 5.35 5.43 7.5M
2022-02-15 5.43 5.46 5.28 5.35 9.7M
2022-02-14 5.37 5.50 5.30 5.38 12.2M
2022-02-11 5.55 5.71 5.32 5.35 18.5M
2022-02-10 5.50 5.66 5.41 5.50 12.6M
2022-02-09 5.53 5.55 5.35 5.49 10.3M
2022-02-08 5.34 5.65 5.33 5.49 14.2M
2022-02-07 5.30 5.39 5.20 5.31 8.7M
2022-01-28 5.17 5.33 5.13 5.23 8.5M
2022-01-27 5.39 5.39 5.08 5.09 9.1M
2022-01-26 5.38 5.44 5.27 5.31 9.0M
2022-01-25 5.76 5.77 5.25 5.33 17.7M
2022-01-24 5.80 5.89 5.70 5.74 13.0M
2022-01-21 5.80 6.00 5.70 5.89 21.3M
2022-01-20 6.13 6.13 5.67 5.78 27.5M
2022-01-19 6.11 6.27 6.05 6.20 20.0M
2022-01-18 6.21 6.44 6.09 6.20 33.4M
2022-01-17 6.50 6.59 6.12 6.30 45.9M
2022-01-14 7.10 7.57 6.55 6.80 68.1M
2022-01-13 6.49 7.28 6.38 7.28 57.4M
2022-01-12 6.20 6.62 5.88 6.62 47.2M
2022-01-11 5.46 6.02 5.45 6.02 21.0M
2022-01-10 5.14 5.60 5.08 5.47 14.2M
2022-01-07 5.29 5.42 5.15 5.15 8.6M
2022-01-06 5.26 5.42 5.24 5.28 9.3M
2022-01-05 5.25 5.54 5.16 5.34 13.0M
2022-01-04 5.06 5.30 5.06 5.22 8.2M