ST中安(600654) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-25 | 1.58 | 1.67 | 1.58 | 1.63 | 0.04 | 2.52 | 60,884 | 995 | 5.66 | 0.81 |
| 2020-09-24 | 1.60 | 1.61 | 1.58 | 1.59 | -0.01 | -0.63 | 50,344 | 803 | 1.88 | 0.67 |
| 2020-09-23 | 1.59 | 1.61 | 1.59 | 1.60 | 0.00 | 0.00 | 20,765 | 332 | 1.25 | 0.28 |
| 2020-09-22 | 1.61 | 1.62 | 1.58 | 1.60 | -0.01 | -0.62 | 33,324 | 533 | 2.48 | 0.44 |
| 2020-09-21 | 1.64 | 1.65 | 1.61 | 1.61 | -0.03 | -1.83 | 43,056 | 699 | 2.44 | 0.57 |
| 2020-09-18 | 1.62 | 1.64 | 1.61 | 1.64 | 0.01 | 0.61 | 48,690 | 794 | 1.84 | 0.64 |
| 2020-09-17 | 1.64 | 1.69 | 1.63 | 1.63 | -0.01 | -0.61 | 109,155 | 1,808 | 3.66 | 1.45 |
| 2020-09-16 | 1.56 | 1.64 | 1.56 | 1.64 | 0.08 | 5.13 | 118,941 | 1,944 | 5.13 | 1.58 |
| 2020-09-15 | 1.58 | 1.58 | 1.55 | 1.56 | -0.01 | -0.64 | 21,164 | 331 | 1.91 | 0.28 |
| 2020-09-14 | 1.57 | 1.59 | 1.56 | 1.57 | -0.01 | -0.63 | 23,770 | 374 | 1.90 | 0.31 |
| 2020-09-11 | 1.56 | 1.59 | 1.53 | 1.58 | 0.01 | 0.64 | 28,025 | 437 | 3.82 | 0.37 |
| 2020-09-10 | 1.60 | 1.61 | 1.54 | 1.57 | -0.03 | -1.88 | 53,047 | 834 | 4.38 | 0.70 |
| 2020-09-09 | 1.61 | 1.62 | 1.59 | 1.60 | -0.02 | -1.23 | 58,763 | 940 | 1.85 | 0.78 |
| 2020-09-08 | 1.60 | 1.63 | 1.59 | 1.62 | 0.03 | 1.89 | 46,396 | 745 | 2.52 | 0.61 |
| 2020-09-07 | 1.59 | 1.61 | 1.58 | 1.59 | -0.01 | -0.63 | 59,697 | 951 | 1.88 | 0.79 |
| 2020-09-04 | 1.58 | 1.61 | 1.57 | 1.60 | 0.00 | 0.00 | 45,962 | 729 | 2.50 | 0.61 |
| 2020-09-03 | 1.62 | 1.63 | 1.60 | 1.60 | -0.02 | -1.23 | 36,717 | 591 | 1.85 | 0.49 |
| 2020-09-02 | 1.64 | 1.64 | 1.61 | 1.62 | -0.02 | -1.22 | 49,529 | 802 | 1.83 | 0.66 |
| 2020-09-01 | 1.62 | 1.64 | 1.60 | 1.64 | 0.02 | 1.23 | 62,477 | 1,013 | 2.47 | 0.83 |
| 2020-08-31 | 1.62 | 1.63 | 1.60 | 1.62 | -0.01 | -0.61 | 54,601 | 883 | 1.84 | 0.72 |
| 2020-08-28 | 1.64 | 1.64 | 1.62 | 1.63 | -0.01 | -0.61 | 39,084 | 636 | 1.22 | 0.52 |
| 2020-08-27 | 1.64 | 1.64 | 1.61 | 1.64 | 0.00 | 0.00 | 35,940 | 584 | 1.83 | 0.48 |
| 2020-08-26 | 1.63 | 1.69 | 1.63 | 1.64 | 0.00 | 0.00 | 54,720 | 905 | 3.66 | 0.72 |
| 2020-08-25 | 1.67 | 1.68 | 1.64 | 1.64 | -0.02 | -1.20 | 48,999 | 812 | 2.41 | 0.65 |
| 2020-08-24 | 1.67 | 1.68 | 1.65 | 1.66 | -0.01 | -0.60 | 43,250 | 719 | 1.80 | 0.57 |
| 2020-08-21 | 1.66 | 1.68 | 1.66 | 1.67 | 0.01 | 0.60 | 28,560 | 477 | 1.20 | 0.38 |
| 2020-08-20 | 1.67 | 1.68 | 1.65 | 1.66 | -0.01 | -0.60 | 34,555 | 576 | 1.80 | 0.46 |
| 2020-08-19 | 1.68 | 1.71 | 1.67 | 1.67 | -0.02 | -1.18 | 53,030 | 894 | 2.37 | 0.70 |
| 2020-08-18 | 1.68 | 1.69 | 1.66 | 1.69 | 0.02 | 1.20 | 62,583 | 1,047 | 1.80 | 0.83 |
| 2020-08-17 | 1.67 | 1.68 | 1.66 | 1.67 | 0.01 | 0.60 | 51,386 | 858 | 1.20 | 0.68 |
| 2020-08-14 | 1.64 | 1.67 | 1.63 | 1.66 | 0.02 | 1.22 | 43,548 | 721 | 2.44 | 0.58 |
| 2020-08-13 | 1.64 | 1.66 | 1.63 | 1.64 | 0.00 | 0.00 | 46,153 | 760 | 1.83 | 0.61 |
| 2020-08-12 | 1.63 | 1.64 | 1.61 | 1.64 | 0.02 | 1.23 | 45,864 | 745 | 1.85 | 0.61 |
| 2020-08-11 | 1.68 | 1.68 | 1.62 | 1.62 | -0.06 | -3.57 | 73,419 | 1,213 | 3.57 | 0.97 |
| 2020-08-10 | 1.67 | 1.72 | 1.64 | 1.68 | 0.01 | 0.60 | 71,418 | 1,203 | 4.79 | 0.95 |
| 2020-08-07 | 1.64 | 1.70 | 1.63 | 1.67 | 0.03 | 1.83 | 101,580 | 1,704 | 4.27 | 1.35 |
| 2020-08-06 | 1.70 | 1.70 | 1.63 | 1.64 | -0.06 | -3.53 | 104,462 | 1,737 | 4.12 | 1.38 |
| 2020-08-05 | 1.72 | 1.76 | 1.68 | 1.70 | 0.02 | 1.19 | 185,384 | 3,190 | 4.76 | 2.46 |
| 2020-08-04 | 1.63 | 1.68 | 1.62 | 1.68 | 0.08 | 5.00 | 99,971 | 1,666 | 3.75 | 1.32 |
| 2020-08-03 | 1.58 | 1.60 | 1.57 | 1.60 | 0.01 | 0.63 | 64,803 | 1,029 | 1.89 | 0.86 |
| 2020-07-31 | 1.60 | 1.61 | 1.57 | 1.59 | -0.02 | -1.24 | 57,312 | 910 | 2.48 | 0.76 |
| 2020-07-30 | 1.62 | 1.65 | 1.61 | 1.61 | -0.02 | -1.23 | 60,713 | 989 | 2.45 | 0.80 |
| 2020-07-29 | 1.58 | 1.65 | 1.55 | 1.63 | 0.05 | 3.16 | 95,726 | 1,547 | 6.33 | 1.27 |
| 2020-07-28 | 1.52 | 1.58 | 1.52 | 1.58 | 0.07 | 4.64 | 58,206 | 899 | 3.97 | 0.77 |
| 2020-07-27 | 1.53 | 1.55 | 1.51 | 1.51 | -0.01 | -0.66 | 43,391 | 662 | 2.63 | 0.57 |
| 2020-07-24 | 1.56 | 1.57 | 1.52 | 1.52 | -0.03 | -1.94 | 89,243 | 1,371 | 3.23 | 1.18 |
| 2020-07-23 | 1.56 | 1.58 | 1.53 | 1.55 | -0.02 | -1.27 | 68,771 | 1,069 | 3.18 | 0.91 |
| 2020-07-22 | 1.59 | 1.59 | 1.56 | 1.57 | -0.01 | -0.63 | 57,759 | 911 | 1.90 | 0.77 |
| 2020-07-21 | 1.59 | 1.60 | 1.57 | 1.58 | -0.01 | -0.63 | 56,563 | 893 | 1.89 | 0.75 |
| 2020-07-20 | 1.57 | 1.60 | 1.56 | 1.59 | 0.03 | 1.92 | 48,593 | 768 | 2.56 | 0.64 |
| 2020-07-17 | 1.60 | 1.61 | 1.56 | 1.56 | -0.04 | -2.50 | 70,976 | 1,119 | 3.13 | 0.94 |
| 2020-07-16 | 1.67 | 1.68 | 1.59 | 1.60 | -0.07 | -4.19 | 110,486 | 1,800 | 5.39 | 1.46 |
| 2020-07-15 | 1.71 | 1.73 | 1.66 | 1.67 | -0.04 | -2.34 | 92,443 | 1,557 | 4.09 | 1.22 |
| 2020-07-14 | 1.69 | 1.76 | 1.68 | 1.71 | 0.02 | 1.18 | 137,656 | 2,374 | 4.73 | 1.82 |
| 2020-07-13 | 1.67 | 1.69 | 1.66 | 1.69 | 0.02 | 1.20 | 96,358 | 1,618 | 1.80 | 1.28 |
| 2020-07-10 | 1.68 | 1.69 | 1.65 | 1.67 | -0.02 | -1.18 | 101,064 | 1,686 | 2.37 | 1.34 |
| 2020-07-09 | 1.68 | 1.73 | 1.66 | 1.69 | 0.04 | 2.42 | 222,623 | 3,770 | 4.24 | 2.95 |
| 2020-07-08 | 1.57 | 1.65 | 1.56 | 1.65 | 0.08 | 5.10 | 175,624 | 2,861 | 5.73 | 2.33 |
| 2020-07-07 | 1.56 | 1.58 | 1.54 | 1.57 | 0.01 | 0.64 | 140,394 | 2,191 | 2.56 | 1.86 |
| 2020-07-06 | 1.56 | 1.61 | 1.52 | 1.56 | 0.00 | 0.00 | 291,852 | 4,554 | 5.77 | 3.87 |
| 2020-07-03 | 1.56 | 1.57 | 1.55 | 1.56 | 0.01 | 0.65 | 47,784 | 746 | 1.29 | 0.63 |
| 2020-07-02 | 1.54 | 1.56 | 1.52 | 1.55 | 0.01 | 0.65 | 46,717 | 720 | 2.60 | 0.62 |
| 2020-07-01 | 1.54 | 1.55 | 1.50 | 1.54 | -0.02 | -1.28 | 39,441 | 602 | 3.21 | 0.52 |
