ST新潮 (600777) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	2.56	2.56	0.12	4.92%	2.56	2.56	68866	1762	0.11%
2025-04-02	2.35	2.44	0.10	4.27%	2.34	2.45	839943	20136	1.32%
2025-04-01	2.33	2.34	0.02	0.86%	2.33	2.37	485400	11393	0.76%
2025-03-31	2.31	2.32	-0.01	-0.43%	2.31	2.37	443871	10360	0.70%
2025-03-28	2.31	2.33	0.03	1.30%	2.28	2.35	574066	13328	0.90%
2025-03-27	2.33	2.30	-0.03	-1.29%	2.30	2.39	642494	15094	1.01%
2025-03-26	2.29	2.33	0.01	0.43%	2.25	2.36	740163	17012	1.16%
2025-03-25	2.23	2.32	0.10	4.50%	2.18	2.33	853096	19346	1.34%
2025-03-24	2.19	2.22	0.03	1.37%	2.14	2.26	1111209	24443	1.75%
2025-03-21	2.17	2.19	0.10	4.78%	2.16	2.19	999508	21847	1.57%
2025-03-20	2.04	2.09	0.05	2.45%	2.02	2.13	1211582	25176	1.90%
2025-03-19	2.06	2.04	-0.10	-4.67%	2.03	2.21	2474918	51388	3.89%
2025-03-18	2.14	2.14	-0.11	-4.89%	2.14	2.14	136287	2916	0.21%
2025-03-17	2.25	2.25	-0.12	-5.06%	2.25	2.25	189910	4272	0.30%
2025-03-14	2.35	2.37	0.00	0.00%	2.34	2.39	347864	8218	0.55%
2025-03-13	2.36	2.37	0.02	0.85%	2.34	2.42	442556	10536	0.70%
2025-03-12	2.37	2.35	-0.04	-1.67%	2.35	2.38	306134	7225	0.48%
2025-03-11	2.26	2.39	0.10	4.37%	2.26	2.40	585040	13662	0.92%
2025-03-10	2.32	2.29	-0.07	-2.97%	2.25	2.34	621349	14263	0.98%
2025-03-07	2.32	2.36	-0.01	-0.42%	2.25	2.38	889943	20453	1.40%
2025-03-06	2.48	2.37	-0.12	-4.82%	2.37	2.49	820235	19642	1.29%
2025-03-05	2.49	2.49	0.00	0.00%	2.48	2.51	254671	6341	0.40%
2025-03-04	2.46	2.49	0.01	0.40%	2.45	2.51	343551	8488	0.54%
2025-03-03	2.45	2.48	0.00	0.00%	2.44	2.49	299739	7405	0.47%
2025-02-28	2.48	2.48	0.01	0.40%	2.47	2.52	412798	10285	0.65%
2025-02-27	2.47	2.47	0.00	0.00%	2.45	2.48	246526	6075	0.39%
2025-02-26	2.50	2.47	-0.03	-1.20%	2.47	2.53	412874	10293	0.65%
2025-02-25	2.45	2.50	0.01	0.40%	2.45	2.53	390885	9775	0.61%
2025-02-24	2.50	2.49	-0.03	-1.19%	2.43	2.50	461125	11389	0.72%
2025-02-21	2.49	2.52	-0.02	-0.79%	2.47	2.54	696200	17427	1.09%
2025-02-20	2.42	2.54	0.12	4.96%	2.42	2.54	1000802	24820	1.57%
2025-02-19	2.51	2.42	-0.13	-5.10%	2.42	2.52	1397466	34305	2.20%
2025-02-18	2.67	2.55	-0.13	-4.85%	2.55	2.68	1035868	26740	1.63%
2025-02-17	2.72	2.68	0.00	0.00%	2.67	2.72	482032	12974	0.76%
2025-02-14	2.70	2.68	-0.01	-0.37%	2.66	2.70	495893	13277	0.78%
2025-02-13	2.70	2.69	-0.01	-0.37%	2.67	2.72	588896	15876	0.93%
2025-02-12	2.72	2.70	-0.01	-0.37%	2.69	2.73	482510	13055	0.76%
2025-02-11	2.70	2.71	0.03	1.12%	2.70	2.76	747018	20349	1.17%
2025-02-10	2.71	2.68	-0.03	-1.11%	2.68	2.72	625130	16845	0.98%
2025-02-07	2.71	2.71	0.00	0.00%	2.70	2.75	616511	16758	0.97%
2025-02-06	2.74	2.71	-0.02	-0.73%	2.70	2.76	779323	21160	1.22%
2025-02-05	2.78	2.73	-0.07	-2.50%	2.72	2.79	940104	25851	1.48%
2025-01-27	2.72	2.80	0.11	4.09%	2.70	2.82	1358723	37561	2.13%
2025-01-24	2.80	2.69	-0.02	-0.74%	2.60	2.80	2730263	73967	4.29%
2025-01-23	2.71	2.71	0.13	5.04%	2.71	2.71	62177	1685	0.10%
2025-01-22	2.58	2.58	0.12	4.88%	2.58	2.58	74814	1930	0.12%
2025-01-21	2.46	2.46	0.12	5.13%	2.46	2.46	50011	1230	0.08%
2025-01-20	2.34	2.34	0.11	4.93%	2.34	2.34	103619	2424	0.16%
2025-01-17	2.16	2.23	0.07	3.24%	2.16	2.26	627875	13961	0.99%
2025-01-16	2.14	2.16	0.03	1.41%	2.14	2.17	253998	5474	0.40%
2025-01-15	2.13	2.13	0.00	0.00%	2.12	2.14	169225	3602	0.27%
2025-01-14	2.10	2.13	0.02	0.95%	2.09	2.14	363085	7700	0.57%
2025-01-13	2.07	2.11	0.05	2.43%	2.07	2.13	378178	7944	0.59%
2025-01-10	2.05	2.06	0.01	0.49%	2.04	2.10	358463	7432	0.56%
2025-01-09	2.03	2.05	0.01	0.49%	2.02	2.10	298830	6155	0.47%
2025-01-08	2.05	2.04	-0.01	-0.49%	2.00	2.06	380723	7718	0.60%
2025-01-07	2.05	2.05	0.00	0.00%	1.99	2.06	492663	10003	0.77%
2025-01-06	2.15	2.05	-0.11	-5.09%	2.05	2.16	673803	14145	1.06%
2025-01-03	2.17	2.16	0.00	0.00%	2.15	2.20	423071	9179	0.66%
2025-01-02	2.22	2.16	-0.06	-2.70%	2.14	2.22	477143	10447	0.75%
2024-12-31	2.19	2.22	0.03	1.37%	2.19	2.29	589601	13195	0.93%
2024-12-30	2.19	2.19	-0.01	-0.45%	2.18	2.20	229705	5029	0.36%
2024-12-27	2.19	2.20	0.01	0.46%	2.18	2.21	296704	6520	0.47%
2024-12-26	2.18	2.19	0.01	0.46%	2.18	2.20	175181	3835	0.28%