ST沪科

600608
🏛️ 中国 →
3.89
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
2023-12-29 4.58 4.65 4.58 4.64 1.4M
2023-12-28 4.47 4.67 4.47 4.61 2.6M
2023-12-27 4.47 4.49 4.42 4.47 1.0M
2023-12-26 4.46 4.55 4.42 4.47 2.1M
2023-12-25 4.58 4.62 4.44 4.45 1.9M
2023-12-22 4.64 4.69 4.49 4.58 3.1M
2023-12-21 4.59 4.76 4.57 4.64 4.3M
2023-12-20 4.68 4.75 4.53 4.61 6.5M
2023-12-19 4.41 4.54 4.41 4.54 3.3M
2023-12-18 4.30 4.38 4.30 4.32 1.3M
2023-12-15 4.42 4.47 4.32 4.35 2.2M
2023-12-14 4.58 4.61 4.37 4.40 5.8M
2023-12-13 4.58 4.60 4.54 4.60 0.7M
2023-12-12 4.60 4.60 4.53 4.58 1.2M
2023-12-11 4.54 4.59 4.49 4.58 1.5M
2023-12-08 4.56 4.60 4.49 4.55 1.7M
2023-12-07 4.43 4.63 4.40 4.58 3.9M
2023-12-06 4.52 4.58 4.42 4.42 2.5M
2023-12-05 4.46 4.63 4.41 4.54 3.6M
2023-12-04 4.76 4.76 4.52 4.52 5.0M
2023-12-01 4.84 4.86 4.66 4.76 5.8M
2023-11-30 4.61 4.87 4.61 4.86 11.1M
2023-11-29 4.66 4.66 4.55 4.64 3.2M
2023-11-28 4.62 4.76 4.54 4.62 9.7M
2023-11-27 4.34 4.57 4.32 4.57 9.3M
2023-11-24 4.14 4.35 4.14 4.35 6.4M
2023-11-23 4.12 4.14 4.12 4.14 1.3M
2023-11-22 4.14 4.15 4.13 4.13 1.2M
2023-11-21 4.14 4.17 4.12 4.15 1.6M
2023-11-20 4.11 4.14 4.08 4.14 1.9M
2023-11-17 4.14 4.14 4.11 4.12 1.1M
2023-11-16 4.15 4.16 4.12 4.14 0.7M
2023-11-15 4.16 4.17 4.13 4.14 1.1M
2023-11-14 4.15 4.16 4.11 4.15 1.3M
2023-11-13 4.09 4.16 4.07 4.16 2.0M
2023-11-10 4.13 4.13 4.07 4.09 1.5M
2023-11-09 4.12 4.14 4.11 4.13 1.0M
2023-11-08 4.14 4.17 4.13 4.15 1.3M
2023-11-07 4.13 4.16 4.11 4.16 1.9M
2023-11-06 4.13 4.17 4.11 4.15 1.6M
2023-11-03 4.13 4.15 4.10 4.15 1.3M
2023-11-02 4.11 4.19 4.09 4.15 1.9M
2023-11-01 4.11 4.20 4.05 4.13 2.0M
2023-10-31 4.01 4.12 3.97 4.10 2.1M
2023-10-30 4.00 4.02 3.98 4.00 1.6M
2023-10-27 3.98 4.04 3.95 4.03 0.8M
2023-10-26 3.98 4.00 3.92 3.98 0.5M
2023-10-25 3.92 3.99 3.92 3.97 0.9M
2023-10-24 3.87 3.97 3.85 3.92 0.9M
2023-10-23 3.96 3.96 3.84 3.88 1.0M
2023-10-20 3.98 4.00 3.93 3.99 0.6M
2023-10-19 4.01 4.01 3.94 3.98 1.3M
2023-10-18 4.11 4.11 4.01 4.01 1.3M
2023-10-17 4.15 4.16 4.11 4.13 1.0M
2023-10-16 4.17 4.18 4.12 4.15 1.2M
2023-10-13 4.20 4.20 4.14 4.17 0.7M
2023-10-12 4.19 4.20 4.17 4.17 0.7M
2023-10-11 4.26 4.26 4.17 4.20 0.9M
2023-10-10 4.21 4.22 4.19 4.21 0.7M
2023-10-09 4.20 4.24 4.15 4.21 0.8M
2023-09-28 4.15 4.21 4.13 4.20 0.8M
2023-09-27 4.20 4.20 4.12 4.13 1.1M
2023-09-26 4.29 4.29 4.16 4.16 1.6M
2023-09-25 4.33 4.33 4.24 4.25 1.3M
2023-09-22 4.27 4.43 4.26 4.33 1.5M
2023-09-21 4.32 4.34 4.24 4.29 1.4M
2023-09-20 4.25 4.40 4.25 4.33 1.9M
2023-09-19 4.28 4.30 4.26 4.27 0.8M
2023-09-18 4.27 4.32 4.20 4.30 1.0M
2023-09-15 4.32 4.32 4.25 4.30 0.6M
2023-09-14 4.28 4.31 4.26 4.30 0.9M
2023-09-13 4.28 4.35 4.25 4.30 1.2M
2023-09-12 4.26 4.30 4.26 4.30 0.7M
2023-09-11 4.29 4.33 4.25 4.28 0.9M
2023-09-08 4.29 4.33 4.26 4.29 1.1M
2023-09-07 4.36 4.37 4.28 4.33 1.2M
2023-09-06 4.35 4.38 4.33 4.37 0.7M
2023-09-05 4.46 4.46 4.35 4.37 1.3M
2023-09-04 4.40 4.47 4.39 4.45 1.3M
2023-09-01 4.38 4.44 4.33 4.40 1.3M
2023-08-31 4.31 4.47 4.28 4.40 2.6M
2023-08-30 4.32 4.32 4.25 4.29 1.4M
2023-08-29 4.24 4.32 4.20 4.30 1.8M
2023-08-28 4.39 4.39 4.24 4.24 1.8M
2023-08-25 4.34 4.34 4.17 4.19 1.7M
2023-08-24 4.24 4.30 4.18 4.24 2.1M
2023-08-23 4.36 4.36 4.21 4.23 2.3M
2023-08-22 4.58 4.64 4.33 4.35 5.1M
2023-08-21 4.52 4.68 4.41 4.56 4.0M
2023-08-18 4.53 4.74 4.53 4.54 3.8M
2023-08-17 4.63 4.73 4.52 4.56 6.0M
2023-08-16 4.30 4.56 4.30 4.56 6.0M
2023-08-15 4.39 4.49 4.29 4.34 3.6M
2023-08-14 4.13 4.34 4.12 4.34 4.2M
2023-08-11 4.12 4.16 4.09 4.13 1.3M
2023-08-10 4.08 4.15 4.08 4.12 1.0M
2023-08-09 4.15 4.18 4.09 4.11 1.4M
2023-08-08 4.09 4.18 4.04 4.14 1.9M
2023-08-07 4.30 4.30 4.13 4.13 3.3M
2023-08-04 4.33 4.38 4.31 4.35 1.4M
2023-08-03 4.28 4.43 4.26 4.35 2.7M
2023-08-02 4.24 4.31 4.22 4.27 0.9M
2023-08-01 4.24 4.27 4.21 4.25 1.0M
2023-07-31 4.28 4.30 4.16 4.25 2.8M
2023-07-28 4.23 4.33 4.22 4.28 3.2M
2023-07-27 4.07 4.27 4.05 4.27 5.2M
2023-07-26 4.04 4.08 4.02 4.07 1.2M
2023-07-25 4.00 4.06 4.00 4.04 1.2M
2023-07-24 3.97 4.02 3.97 4.00 0.7M
2023-07-21 3.99 4.02 3.97 4.01 1.0M
2023-07-20 4.04 4.05 3.96 4.01 1.5M
2023-07-19 4.01 4.11 3.99 4.04 2.0M
2023-07-18 4.01 4.01 3.97 4.00 0.7M
2023-07-17 4.04 4.04 3.93 4.00 1.5M
2023-07-14 3.98 4.02 3.97 4.02 0.8M
2023-07-13 4.01 4.03 3.97 3.98 0.7M
2023-07-12 4.01 4.05 3.97 3.98 1.1M
2023-07-11 4.01 4.05 3.99 4.03 1.1M
2023-07-10 4.03 4.06 3.99 4.04 1.3M
2023-07-07 3.98 4.02 3.95 4.01 0.8M
2023-07-06 4.07 4.07 3.99 4.01 1.1M
2023-07-05 4.05 4.08 4.03 4.04 1.3M
2023-07-04 4.09 4.12 4.05 4.08 1.7M
2023-07-03 3.97 4.10 3.95 4.08 2.1M
2023-06-30 3.91 4.03 3.91 3.98 1.7M
2023-06-29 3.95 3.95 3.88 3.94 1.4M
2023-06-28 3.95 3.95 3.88 3.93 1.2M
2023-06-27 3.82 4.00 3.82 3.96 1.9M
2023-06-26 3.88 3.93 3.84 3.85 1.7M
2023-06-21 3.94 3.94 3.84 3.89 1.8M
2023-06-20 3.93 3.94 3.84 3.85 1.9M
2023-06-19 3.99 4.02 3.87 3.93 3.0M
2023-06-16 3.80 3.95 3.80 3.95 2.9M
2023-06-15 3.75 3.78 3.74 3.76 1.1M
2023-06-14 3.75 3.79 3.71 3.78 1.4M
2023-06-13 3.77 3.79 3.73 3.75 1.3M
2023-06-12 3.77 3.78 3.60 3.75 2.2M
2023-06-09 3.86 3.86 3.74 3.77 1.5M
2023-06-08 3.85 3.87 3.82 3.84 1.3M
2023-06-07 3.80 3.85 3.77 3.84 1.7M
2023-06-06 3.85 3.87 3.75 3.79 1.4M
2023-06-05 3.77 3.87 3.77 3.84 1.6M
2023-06-02 3.69 3.81 3.67 3.80 2.7M
2023-06-01 3.85 3.85 3.67 3.68 4.6M
2023-05-31 3.74 3.88 3.73 3.86 2.9M
2023-05-30 3.67 3.79 3.62 3.77 8.6M
2023-05-29 3.85 3.91 3.81 3.81 5.6M
2023-05-26 4.11 4.17 4.01 4.01 4.9M
2023-05-25 4.44 4.48 4.22 4.22 4.3M
2023-05-24 4.47 4.49 4.44 4.44 1.4M
2023-05-23 4.47 4.51 4.46 4.47 1.1M
2023-05-22 4.53 4.53 4.45 4.47 1.8M
2023-05-19 4.56 4.56 4.50 4.51 1.3M
2023-05-18 4.56 4.61 4.53 4.55 1.1M
2023-05-17 4.56 4.57 4.53 4.55 1.1M
2023-05-16 4.65 4.65 4.56 4.58 1.3M
2023-05-15 4.62 4.64 4.58 4.63 2.1M
2023-05-12 4.57 4.61 4.57 4.60 0.9M
2023-05-11 4.56 4.62 4.53 4.61 1.7M
2023-05-10 4.54 4.56 4.47 4.55 2.0M
2023-05-09 4.58 4.58 4.54 4.57 1.8M
2023-05-08 4.58 4.58 4.53 4.58 2.1M
2023-05-05 4.57 4.59 4.53 4.58 1.2M
2023-05-04 4.52 4.60 4.49 4.57 2.0M
2023-04-28 4.46 4.54 4.45 4.54 1.7M
2023-04-27 4.51 4.55 4.43 4.44 1.2M
2023-04-26 4.42 4.55 4.42 4.51 1.6M
2023-04-25 4.62 4.62 4.48 4.52 1.8M
2023-04-24 4.60 4.65 4.56 4.65 1.4M
2023-04-21 4.80 4.80 4.57 4.63 2.3M
2023-04-20 4.74 4.82 4.74 4.80 1.9M
2023-04-19 4.69 4.78 4.67 4.77 1.7M
2023-04-18 4.72 4.72 4.65 4.70 1.2M
2023-04-17 4.68 4.76 4.67 4.72 1.0M
2023-04-14 4.64 4.69 4.61 4.69 1.4M
2023-04-13 4.69 4.72 4.60 4.62 2.0M
2023-04-12 4.70 4.73 4.62 4.71 1.1M
2023-04-11 4.69 4.75 4.64 4.70 1.7M
2023-04-10 4.81 4.81 4.73 4.77 1.6M
2023-04-07 4.78 4.82 4.76 4.81 1.1M
2023-04-06 4.80 4.81 4.75 4.78 1.6M
2023-04-04 4.83 4.89 4.79 4.81 1.7M
2023-04-03 4.79 4.90 4.76 4.83 1.5M
2023-03-31 4.78 4.82 4.78 4.81 1.0M
2023-03-30 4.83 4.83 4.74 4.78 1.5M
2023-03-29 4.92 4.92 4.83 4.83 1.6M
2023-03-28 4.96 4.97 4.90 4.92 1.0M
2023-03-27 4.93 4.99 4.90 4.96 1.6M
2023-03-24 4.84 4.98 4.84 4.96 3.5M
2023-03-23 4.82 4.85 4.79 4.84 1.4M
2023-03-22 4.82 4.84 4.79 4.82 1.5M
2023-03-21 4.76 4.85 4.76 4.82 1.3M
2023-03-20 4.84 4.85 4.75 4.78 1.6M
2023-03-17 4.85 4.86 4.83 4.85 1.0M
2023-03-16 4.86 4.88 4.83 4.83 1.0M
2023-03-15 4.84 4.89 4.84 4.89 1.1M
2023-03-14 4.87 4.92 4.77 4.83 1.8M
2023-03-13 4.82 4.89 4.78 4.85 1.5M
2023-03-10 4.95 4.95 4.83 4.85 1.3M
2023-03-09 4.95 4.97 4.89 4.91 1.3M
2023-03-08 4.87 4.94 4.82 4.92 1.5M
2023-03-07 4.95 5.00 4.87 4.87 2.2M
2023-03-06 5.02 5.03 4.95 4.96 2.3M
2023-03-03 5.04 5.05 4.98 4.99 1.5M
2023-03-02 5.03 5.08 5.03 5.05 1.3M
2023-03-01 5.02 5.07 4.96 5.06 1.5M
2023-02-28 5.02 5.07 4.97 5.01 2.8M
2023-02-27 5.04 5.14 5.03 5.03 2.0M
2023-02-24 5.19 5.19 5.02 5.04 3.1M
2023-02-23 5.14 5.22 5.10 5.16 2.8M
2023-02-22 5.00 5.27 4.97 5.17 6.3M
2023-02-21 4.88 5.06 4.88 5.03 3.5M
2023-02-20 4.89 4.95 4.82 4.91 2.8M
2023-02-17 4.79 4.96 4.78 4.94 3.0M
2023-02-16 4.94 5.01 4.81 4.81 2.9M
2023-02-15 4.80 5.02 4.79 4.94 3.9M
2023-02-14 4.82 4.85 4.78 4.80 1.2M
2023-02-13 4.82 4.85 4.77 4.85 2.1M
2023-02-10 4.76 4.83 4.76 4.82 1.4M
2023-02-09 4.75 4.80 4.75 4.78 1.1M
2023-02-08 4.76 4.80 4.72 4.76 1.1M
2023-02-07 4.78 4.79 4.73 4.77 1.6M
2023-02-06 4.82 4.82 4.73 4.78 1.7M
2023-02-03 4.78 4.85 4.78 4.80 2.1M
2023-02-02 4.81 4.89 4.80 4.82 2.1M
2023-02-01 4.80 4.87 4.77 4.85 2.5M
2023-01-31 4.69 4.84 4.68 4.79 2.9M
2023-01-30 4.68 4.73 4.67 4.69 1.5M
2023-01-20 4.66 4.70 4.65 4.70 1.3M
2023-01-19 4.59 4.69 4.59 4.67 1.6M
2023-01-18 4.50 4.62 4.50 4.59 1.2M
2023-01-17 4.57 4.57 4.51 4.51 1.2M
2023-01-16 4.55 4.58 4.53 4.56 0.9M
2023-01-13 4.55 4.55 4.52 4.55 0.4M
2023-01-12 4.51 4.55 4.51 4.55 0.7M
2023-01-11 4.54 4.57 4.51 4.51 0.7M
2023-01-10 4.59 4.59 4.54 4.56 0.9M
2023-01-09 4.57 4.61 4.56 4.58 0.7M
2023-01-06 4.58 4.63 4.56 4.58 0.9M
2023-01-05 4.62 4.62 4.58 4.60 0.5M
2023-01-04 4.58 4.62 4.58 4.60 1.0M
2023-01-03 4.59 4.59 4.55 4.58 1.0M