ST广网 (600831) - 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	2.74	2.78	0.02	0.72%	2.72	2.80	41865	1157	0.59%
2025-04-02	2.75	2.76	0.01	0.36%	2.74	2.81	39076	1082	0.55%
2025-04-01	2.71	2.75	0.03	1.10%	2.71	2.77	38920	1070	0.55%
2025-03-31	2.77	2.72	-0.07	-2.51%	2.67	2.78	56724	1546	0.80%
2025-03-28	2.80	2.79	-0.02	-0.71%	2.75	2.81	45104	1255	0.63%
2025-03-27	2.84	2.81	-0.05	-1.75%	2.77	2.87	57918	1625	0.81%
2025-03-26	2.78	2.86	0.09	3.25%	2.77	2.87	75537	2137	1.06%
2025-03-25	2.78	2.77	-0.01	-0.36%	2.74	2.82	72249	2005	1.02%
2025-03-24	2.85	2.78	-0.07	-2.46%	2.73	2.86	120726	3370	1.70%
2025-03-21	2.89	2.85	-0.05	-1.72%	2.83	2.91	80691	2311	1.13%
2025-03-20	2.95	2.90	-0.03	-1.02%	2.90	2.95	79170	2312	1.11%
2025-03-19	3.02	2.93	-0.09	-2.98%	2.90	3.02	122199	3597	1.72%
2025-03-18	3.07	3.02	-0.06	-1.95%	3.01	3.09	87642	2671	1.23%
2025-03-17	2.94	3.08	0.13	4.41%	2.94	3.10	150145	4564	2.11%
2025-03-14	2.90	2.95	0.00	0.00%	2.89	2.98	128738	3769	1.81%
2025-03-13	3.09	2.95	-0.03	-1.01%	2.89	3.09	249849	7435	3.51%
2025-03-12	2.87	2.98	0.14	4.93%	2.87	2.98	116467	3454	1.64%
2025-03-11	2.75	2.84	0.07	2.53%	2.74	2.87	92602	2607	1.30%
2025-03-10	2.73	2.77	0.02	0.73%	2.71	2.78	54379	1494	0.76%
2025-03-07	2.72	2.75	0.02	0.73%	2.71	2.79	60907	1678	0.86%
2025-03-06	2.70	2.73	0.03	1.11%	2.68	2.75	53546	1457	0.75%
2025-03-05	2.72	2.70	-0.03	-1.10%	2.65	2.73	48665	1305	0.68%
2025-03-04	2.67	2.73	0.03	1.11%	2.67	2.73	37340	1007	0.53%
2025-03-03	2.64	2.70	0.05	1.89%	2.64	2.73	62802	1686	0.88%
2025-02-28	2.71	2.65	-0.07	-2.57%	2.64	2.72	53083	1423	0.75%
2025-02-27	2.78	2.72	-0.05	-1.81%	2.71	2.78	57234	1564	0.81%
2025-02-26	2.82	2.77	-0.03	-1.07%	2.74	2.82	65482	1817	0.92%
2025-02-25	2.78	2.80	0.00	0.00%	2.76	2.86	45600	1281	0.64%
2025-02-24	2.78	2.80	0.00	0.00%	2.74	2.82	67888	1890	0.95%
2025-02-21	2.81	2.80	0.00	0.00%	2.76	2.81	51475	1432	0.72%
2025-02-20	2.73	2.80	0.05	1.82%	2.72	2.81	61273	1702	0.86%
2025-02-19	2.71	2.75	0.05	1.85%	2.69	2.76	60656	1655	0.85%
2025-02-18	2.79	2.70	-0.10	-3.57%	2.67	2.81	124676	3405	1.75%
2025-02-17	2.81	2.80	-0.06	-2.10%	2.75	2.83	154075	4304	2.17%
2025-02-14	2.73	2.86	0.12	4.38%	2.72	2.88	205805	5856	2.89%
2025-02-13	2.70	2.74	0.03	1.11%	2.67	2.80	91083	2496	1.28%
2025-02-12	2.65	2.71	0.04	1.50%	2.65	2.71	66180	1776	0.93%
2025-02-11	2.66	2.67	0.00	0.00%	2.61	2.68	52650	1388	0.74%
2025-02-10	2.64	2.67	0.04	1.52%	2.63	2.67	57329	1520	0.81%
2025-02-07	2.60	2.63	0.01	0.38%	2.60	2.68	60788	1605	0.86%
2025-02-06	2.59	2.62	0.03	1.16%	2.56	2.64	45118	1176	0.63%
2025-02-05	2.52	2.59	0.06	2.37%	2.51	2.61	57061	1465	0.80%
2025-01-27	2.50	2.53	0.00	0.00%	2.49	2.58	47262	1200	0.66%
2025-01-24	2.47	2.53	0.06	2.43%	2.44	2.54	42117	1051	0.59%
2025-01-23	2.50	2.47	-0.02	-0.80%	2.47	2.53	32129	804	0.45%
2025-01-22	2.51	2.49	-0.04	-1.58%	2.46	2.52	39517	987	0.56%
2025-01-21	2.51	2.53	0.02	0.80%	2.49	2.53	42714	1072	0.60%
2025-01-20	2.42	2.51	0.05	2.03%	2.41	2.58	87619	2186	1.23%
2025-01-17	2.43	2.46	0.01	0.41%	2.41	2.47	50391	1230	0.71%
2025-01-16	2.44	2.45	0.00	0.00%	2.43	2.51	64377	1588	0.91%
2025-01-15	2.42	2.45	0.02	0.82%	2.40	2.46	78782	1913	1.11%
2025-01-14	2.31	2.43	0.12	5.19%	2.31	2.43	97523	2347	1.37%
2025-01-13	2.30	2.31	0.02	0.87%	2.26	2.32	35288	810	0.50%
2025-01-10	2.34	2.29	-0.06	-2.55%	2.29	2.37	48255	1122	0.68%
2025-01-09	2.34	2.35	-0.01	-0.42%	2.33	2.38	49268	1159	0.69%
2025-01-08	2.37	2.36	-0.03	-1.26%	2.28	2.40	81773	1911	1.15%
2025-01-07	2.32	2.39	0.06	2.58%	2.29	2.39	82212	1925	1.16%
2025-01-06	2.31	2.33	-0.06	-2.51%	2.28	2.35	91910	2127	1.29%
2025-01-03	2.52	2.39	-0.13	-5.16%	2.39	2.53	140191	3381	1.97%
2025-01-02	2.53	2.52	-0.03	-1.18%	2.50	2.61	79787	2040	1.12%
2024-12-31	2.54	2.55	0.00	0.00%	2.53	2.63	74018	1910	1.04%
2024-12-30	2.58	2.55	-0.08	-3.04%	2.50	2.60	75716	1921	1.07%
2024-12-27	2.59	2.63	0.04	1.54%	2.57	2.66	60259	1584	0.85%
2024-12-26	2.57	2.59	0.00	0.00%	2.55	2.63	80847	2096	1.14%