ST百灵（002424）历史行情
以下为ST百灵近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 4.530 | 4.550 | 4.580 | 4.510 | 0.000 | 0.000% | 4.52万 | 0.21亿 | 0.400% |
| 2026-10-12 | 4.620 | 4.550 | 4.620 | 4.530 | -0.060 | -1.300% | 5.67万 | 0.26亿 | 0.500% |
| 2026-10-09 | 4.650 | 4.610 | 4.670 | 4.500 | -0.060 | -1.280% | 13.40万 | 0.61亿 | 1.180% |
| 2026-10-08 | 4.650 | 4.670 | 4.760 | 4.650 | -0.020 | -0.430% | 9.98万 | 0.47亿 | 0.880% |
| 2026-10-07 | 4.610 | 4.690 | 4.720 | 4.610 | 0.060 | 1.296% | 718.21万 | 0.34亿 | 0.630% |
| 2026-10-06 | 4.610 | 4.690 | 4.720 | 4.610 | 0.060 | 1.296% | 718.21万 | 0.34亿 | 0.630% |
| 2026-10-05 | 4.610 | 4.690 | 4.720 | 4.610 | 0.060 | 1.296% | 718.21万 | 0.34亿 | 0.630% |
| 2026-10-02 | 4.610 | 4.690 | 4.720 | 4.610 | 0.060 | 1.296% | 718.21万 | 0.34亿 | 0.630% |
| 2026-10-01 | 4.610 | 4.690 | 4.720 | 4.610 | 0.060 | 1.296% | 718.21万 | 0.34亿 | 0.630% |
| 2026-09-30 | 4.610 | 4.690 | 4.720 | 4.610 | 0.060 | 1.300% | 7.18万 | 0.34亿 | 0.630% |
| 2026-09-29 | 4.680 | 4.630 | 4.770 | 4.620 | -0.080 | -1.700% | 9.87万 | 0.46亿 | 0.870% |
| 2026-09-28 | 4.630 | 4.710 | 4.720 | 4.570 | 0.100 | 2.170% | 12.00万 | 0.56亿 | 1.050% |
| 2026-09-27 | 4.570 | 4.610 | 4.800 | 4.550 | 0.170 | 3.829% | 2,239.06万 | 1.04亿 | 1.964% |
| 2026-09-24 | 4.570 | 4.610 | 4.800 | 4.550 | 0.170 | 3.830% | 22.39万 | 1.04亿 | 1.960% |
| 2026-09-23 | 4.520 | 4.440 | 4.520 | 4.440 | -0.080 | -1.770% | 7.99万 | 0.36亿 | 0.700% |
| 2026-09-22 | 4.580 | 4.520 | 4.590 | 4.510 | -0.060 | -1.310% | 6.06万 | 0.28亿 | 0.530% |
| 2026-09-21 | 4.490 | 4.580 | 4.590 | 4.490 | 0.080 | 1.780% | 6.75万 | 0.31亿 | 0.590% |
| 2026-09-18 | 4.490 | 4.500 | 4.530 | 4.460 | 0.040 | 0.900% | 5.84万 | 0.26亿 | 0.510% |
| 2026-09-17 | 4.450 | 4.460 | 4.480 | 4.440 | 0.000 | 0.000% | 3.84万 | 0.17亿 | 0.340% |
| 2026-09-16 | 4.430 | 4.460 | 4.470 | 4.400 | 0.010 | 0.220% | 6.02万 | 0.27亿 | 0.530% |
| 2026-09-15 | 4.520 | 4.450 | 4.520 | 4.450 | -0.060 | -1.330% | 5.06万 | 0.23亿 | 0.440% |
| 2026-09-14 | 4.500 | 4.510 | 4.550 | 4.480 | 0.010 | 0.220% | 6.10万 | 0.28亿 | 0.540% |
| 2026-09-11 | 4.590 | 4.500 | 4.610 | 4.480 | -0.120 | -2.600% | 10.29万 | 0.47亿 | 0.900% |
| 2026-09-10 | 4.770 | 4.620 | 4.880 | 4.620 | -0.100 | -2.120% | 16.26万 | 0.77亿 | 1.430% |
| 2026-09-09 | 4.690 | 4.720 | 4.720 | 4.660 | 0.020 | 0.430% | 8.66万 | 0.41亿 | 0.760% |
| 2026-09-08 | 4.650 | 4.700 | 4.730 | 4.630 | 0.060 | 1.290% | 8.30万 | 0.39亿 | 0.730% |
| 2026-09-07 | 4.590 | 4.640 | 4.670 | 4.580 | 0.050 | 1.090% | 7.60万 | 0.35亿 | 0.660% |
| 2026-09-04 | 4.570 | 4.590 | 4.610 | 4.570 | 0.020 | 0.440% | 4.43万 | 0.20亿 | 0.380% |
| 2026-09-03 | 4.610 | 4.570 | 4.620 | 4.570 | -0.030 | -0.650% | 4.50万 | 0.21亿 | 0.390% |
| 2026-09-02 | 4.680 | 4.600 | 4.680 | 4.600 | -0.070 | -1.500% | 6.68万 | 0.31亿 | 0.580% |
| 2026-09-01 | 4.640 | 4.670 | 4.720 | 4.610 | 0.070 | 1.520% | 9.89万 | 0.46亿 | 0.860% |
| 2026-08-31 | 4.620 | 4.600 | 4.620 | 4.580 | -0.020 | -0.430% | 6.46万 | 0.30亿 | 0.560% |
| 2026-08-28 | 4.630 | 4.620 | 4.700 | 4.590 | 0.020 | 0.430% | 8.96万 | 0.42亿 | 0.780% |
| 2026-08-27 | 4.600 | 4.600 | 4.650 | 4.570 | 0.000 | 0.000% | 7.23万 | 0.33亿 | 0.630% |
| 2026-08-26 | 4.580 | 4.600 | 4.610 | 4.560 | 0.020 | 0.440% | 6.44万 | 0.30亿 | 0.560% |
| 2026-08-25 | 4.500 | 4.580 | 4.580 | 4.480 | 0.030 | 0.660% | 6.03万 | 0.27亿 | 0.520% |
| 2026-08-24 | 4.530 | 4.550 | 4.640 | 4.530 | 0.030 | 0.660% | 7.15万 | 0.33亿 | 0.620% |
| 2026-08-21 | 4.510 | 4.520 | 4.530 | 4.440 | 0.000 | 0.000% | 5.32万 | 0.24亿 | 0.460% |
| 2026-08-20 | 4.500 | 4.520 | 4.560 | 4.490 | 0.050 | 1.120% | 7.44万 | 0.34亿 | 0.650% |
| 2026-08-19 | 4.570 | 4.470 | 4.580 | 4.450 | -0.090 | -1.970% | 8.81万 | 0.40亿 | 0.760% |
| 2026-08-18 | 4.600 | 4.560 | 4.610 | 4.550 | -0.030 | -0.650% | 5.86万 | 0.27亿 | 0.510% |
| 2026-08-17 | 4.620 | 4.590 | 4.620 | 4.550 | -0.030 | -0.650% | 5.82万 | 0.27亿 | 0.500% |
| 2026-08-14 | 4.650 | 4.620 | 4.700 | 4.580 | -0.040 | -0.860% | 8.98万 | 0.42亿 | 0.780% |
| 2026-08-13 | 4.750 | 4.660 | 4.850 | 4.640 | 0.020 | 0.430% | 17.29万 | 0.82亿 | 1.500% |
| 2026-08-12 | 4.590 | 4.640 | 4.670 | 4.560 | 0.060 | 1.310% | 8.10万 | 0.37亿 | 0.700% |
| 2026-08-11 | 4.600 | 4.580 | 4.680 | 4.570 | -0.010 | -0.220% | 9.90万 | 0.46亿 | 0.860% |
| 2026-08-10 | 4.590 | 4.590 | 4.600 | 4.530 | 0.000 | 0.000% | 7.42万 | 0.34亿 | 0.640% |
| 2026-08-07 | 4.510 | 4.590 | 4.620 | 4.510 | 0.060 | 1.320% | 10.29万 | 0.47亿 | 0.890% |
| 2026-08-06 | 4.580 | 4.530 | 4.590 | 4.510 | -0.070 | -1.520% | 7.66万 | 0.35亿 | 0.670% |
| 2026-08-05 | 4.560 | 4.600 | 4.600 | 4.540 | 0.030 | 0.660% | 6.27万 | 0.29亿 | 0.540% |
| 2026-08-04 | 4.600 | 4.570 | 4.600 | 4.560 | -0.020 | -0.440% | 5.39万 | 0.25亿 | 0.470% |
| 2026-08-03 | 4.600 | 4.590 | 4.640 | 4.550 | -0.010 | -0.220% | 5.98万 | 0.27亿 | 0.520% |
| 2026-07-31 | 4.560 | 4.600 | 4.630 | 4.520 | 0.040 | 0.880% | 5.45万 | 0.25亿 | 0.470% |
| 2026-07-30 | 4.570 | 4.560 | 4.600 | 4.530 | -0.020 | -0.440% | 4.39万 | 0.20亿 | 0.380% |
| 2026-07-29 | 4.580 | 4.580 | 4.620 | 4.550 | 0.040 | 0.880% | 5.50万 | 0.25亿 | 0.480% |
| 2026-07-28 | 4.440 | 4.540 | 4.630 | 4.440 | 0.080 | 1.790% | 7.90万 | 0.36亿 | 0.690% |
| 2026-07-27 | 4.390 | 4.460 | 4.470 | 4.360 | 0.050 | 1.130% | 4.97万 | 0.22亿 | 0.430% |
| 2026-07-24 | 4.450 | 4.410 | 4.460 | 4.400 | -0.050 | -1.120% | 4.34万 | 0.19亿 | 0.380% |
| 2026-07-23 | 4.410 | 4.460 | 4.480 | 4.400 | 0.050 | 1.130% | 5.09万 | 0.23亿 | 0.440% |
| 2026-07-22 | 4.450 | 4.410 | 4.480 | 4.400 | -0.030 | -0.680% | 5.07万 | 0.23亿 | 0.440% |
| 2026-07-21 | 4.510 | 4.440 | 4.510 | 4.370 | -0.060 | -1.330% | 8.41万 | 0.37亿 | 0.730% |
| 2026-07-20 | 4.490 | 4.500 | 4.580 | 4.440 | 0.000 | 0.000% | 7.90万 | 0.36亿 | 0.690% |
| 2026-07-17 | 4.680 | 4.500 | 4.720 | 4.490 | -0.200 | -4.260% | 11.55万 | 0.53亿 | 1.000% |
| 2026-07-16 | 4.730 | 4.700 | 4.780 | 4.620 | -0.050 | -1.050% | 10.77万 | 0.51亿 | 0.940% |
| 2026-07-15 | 4.610 | 4.750 | 4.830 | 4.580 | 0.140 | 3.040% | 14.75万 | 0.69亿 | 1.280% |
| 2026-07-14 | 4.530 | 4.610 | 4.650 | 4.510 | 0.050 | 1.100% | 10.16万 | 0.47亿 | 0.880% |
| 2026-07-13 | 4.510 | 4.560 | 4.650 | 4.510 | 0.050 | 1.110% | 12.56万 | 0.57亿 | 1.090% |
| 2026-07-10 | 4.430 | 4.510 | 4.550 | 4.390 | 0.070 | 1.580% | 9.32万 | 0.42亿 | 0.810% |
| 2026-07-09 | 4.460 | 4.440 | 4.510 | 4.410 | -0.040 | -0.890% | 6.37万 | 0.28亿 | 0.550% |
| 2026-07-08 | 4.430 | 4.480 | 4.550 | 4.400 | 0.040 | 0.900% | 5.60万 | 0.25亿 | 0.490% |
| 2026-07-07 | 4.570 | 4.440 | 4.570 | 4.440 | -0.130 | -2.840% | 7.13万 | 0.32亿 | 0.620% |
| 2026-07-06 | 4.560 | 4.570 | 4.740 | 4.530 | -0.010 | -0.220% | 12.11万 | 0.56亿 | 1.050% |
| 2026-07-03 | 4.560 | 4.580 | 4.640 | 4.440 | 0.050 | 1.100% | 13.32万 | 0.60亿 | 1.160% |
| 2026-07-02 | 4.340 | 4.530 | 4.570 | 4.310 | 0.180 | 4.140% | 16.29万 | 0.73亿 | 1.410% |
| 2026-07-01 | 4.330 | 4.350 | 4.390 | 4.270 | 0.010 | 0.230% | 10.70万 | 0.46亿 | 0.930% |
| 2026-06-30 | 4.380 | 4.340 | 4.420 | 4.270 | -0.070 | -1.590% | 9.18万 | 0.39亿 | 0.800% |
| 2026-06-29 | 4.350 | 4.410 | 4.450 | 4.260 | 0.060 | 1.380% | 10.19万 | 0.45亿 | 0.880% |
| 2026-06-26 | 4.390 | 4.350 | 4.470 | 4.310 | -0.100 | -2.250% | 9.43万 | 0.41亿 | 0.820% |
| 2026-06-25 | 4.640 | 4.450 | 4.670 | 4.450 | -0.230 | -4.910% | 11.11万 | 0.50亿 | 0.960% |
| 2026-06-24 | 4.800 | 4.680 | 4.910 | 4.600 | -0.010 | -0.210% | 18.17万 | 0.86亿 | 1.580% |
| 2026-06-23 | 4.500 | 4.690 | 4.690 | 4.470 | 0.220 | 4.920% | 6.88万 | 0.32亿 | 0.600% |
| 2026-06-22 | 4.300 | 4.470 | 4.470 | 4.210 | 0.210 | 4.930% | 15.92万 | 0.69亿 | 1.380% |
| 2026-06-18 | 4.310 | 4.260 | 4.320 | 4.230 | -0.080 | -1.840% | 9.53万 | 0.41亿 | 0.830% |
| 2026-06-17 | 4.430 | 4.340 | 4.460 | 4.300 | -0.060 | -1.360% | 8.38万 | 0.36亿 | 0.730% |
| 2026-06-16 | 4.440 | 4.400 | 4.440 | 4.360 | -0.040 | -0.900% | 5.17万 | 0.23亿 | 0.450% |
| 2026-06-15 | 4.440 | 4.440 | 4.540 | 4.420 | -0.020 | -0.450% | 6.31万 | 0.28亿 | 0.520% |
| 2026-06-12 | 4.330 | 4.460 | 4.490 | 4.310 | 0.110 | 2.530% | 8.38万 | 0.37亿 | 0.690% |
| 2026-06-11 | 4.500 | 4.350 | 4.500 | 4.330 | -0.170 | -3.760% | 8.22万 | 0.36亿 | 0.680% |
| 2026-06-10 | 4.460 | 4.520 | 4.560 | 4.450 | 0.020 | 0.440% | 4.81万 | 0.22亿 | 0.400% |
| 2026-06-09 | 4.460 | 4.500 | 4.520 | 4.380 | 0.060 | 1.350% | 5.94万 | 0.26亿 | 0.490% |
| 2026-06-08 | 4.550 | 4.440 | 4.550 | 4.420 | -0.150 | -3.270% | 9.41万 | 0.42亿 | 0.780% |
| 2026-06-05 | 4.630 | 4.590 | 4.660 | 4.590 | -0.030 | -0.650% | 6.21万 | 0.29亿 | 0.510% |
| 2026-06-04 | 4.680 | 4.620 | 4.680 | 4.600 | -0.070 | -1.490% | 6.81万 | 0.32亿 | 0.560% |
| 2026-06-03 | 4.740 | 4.690 | 4.740 | 4.670 | -0.040 | -0.850% | 5.18万 | 0.24亿 | 0.430% |
| 2026-06-02 | 4.750 | 4.730 | 4.770 | 4.650 | 0.010 | 0.210% | 6.04万 | 0.28亿 | 0.500% |
| 2026-06-01 | 4.560 | 4.720 | 4.800 | 4.560 | 0.130 | 2.830% | 10.14万 | 0.48亿 | 0.840% |
| 2026-05-29 | 4.580 | 4.590 | 4.680 | 4.540 | 0.010 | 0.220% | 8.65万 | 0.40亿 | 0.710% |
| 2026-05-28 | 4.580 | 4.580 | 4.630 | 4.540 | 0.000 | 0.000% | 6.00万 | 0.27亿 | 0.490% |
| 2026-05-27 | 4.650 | 4.580 | 4.650 | 4.560 | -0.100 | -2.140% | 8.04万 | 0.37亿 | 0.660% |
| 2026-05-26 | 4.610 | 4.680 | 4.710 | 4.530 | 0.040 | 0.860% | 10.32万 | 0.47亿 | 0.850% |
| 2026-05-25 | 4.720 | 4.640 | 4.740 | 4.550 | -0.080 | -1.690% | 14.61万 | 0.67亿 | 1.200% |
| 2026-05-22 | 4.730 | 4.720 | 4.790 | 4.690 | -0.030 | -0.630% | 7.41万 | 0.35亿 | 0.610% |
| 2026-05-21 | 4.780 | 4.750 | 4.830 | 4.720 | -0.080 | -1.660% | 10.37万 | 0.50亿 | 0.850% |
| 2026-05-20 | 4.930 | 4.830 | 4.930 | 4.810 | -0.090 | -1.830% | 7.69万 | 0.37亿 | 0.630% |
| 2026-05-19 | 4.940 | 4.920 | 5.020 | 4.890 | 0.060 | 1.230% | 6.94万 | 0.34亿 | 0.570% |
| 2026-05-18 | 4.860 | 4.860 | 4.930 | 4.770 | -0.020 | -0.410% | 10.33万 | 0.50亿 | 0.850% |
| 2026-05-15 | 4.760 | 4.880 | 5.000 | 4.710 | 0.110 | 2.310% | 13.26万 | 0.65亿 | 1.090% |
| 2026-05-14 | 4.850 | 4.770 | 4.860 | 4.750 | -0.080 | -1.650% | 11.37万 | 0.54亿 | 0.940% |
| 2026-05-13 | 4.930 | 4.850 | 4.940 | 4.810 | -0.080 | -1.620% | 14.25万 | 0.69亿 | 1.170% |
| 2026-05-12 | 4.950 | 4.930 | 4.970 | 4.920 | -0.040 | -0.800% | 6.81万 | 0.34亿 | 0.560% |
| 2026-05-11 | 4.980 | 4.970 | 4.990 | 4.900 | 0.000 | 0.000% | 10.42万 | 0.51亿 | 0.860% |
| 2026-05-08 | 5.030 | 4.970 | 5.050 | 4.950 | -0.080 | -1.580% | 11.23万 | 0.56亿 | 0.930% |
| 2026-05-07 | 5.130 | 5.050 | 5.180 | 5.040 | -0.080 | -1.560% | 10.26万 | 0.52亿 | 0.850% |
| 2026-05-06 | 5.050 | 5.130 | 5.130 | 5.040 | 0.100 | 1.990% | 12.35万 | 0.63亿 | 1.020% |
| 2026-04-30 | 5.030 | 5.030 | 5.080 | 4.960 | -0.050 | -0.980% | 12.08万 | 0.60亿 | 1.000% |
| 2026-04-29 | 5.000 | 5.080 | 5.100 | 4.980 | 0.060 | 1.200% | 9.15万 | 0.46亿 | 0.750% |
| 2026-04-28 | 5.000 | 5.020 | 5.100 | 4.980 | 0.050 | 1.010% | 9.95万 | 0.50亿 | 0.820% |
| 2026-04-27 | 4.870 | 4.970 | 4.980 | 4.810 | 0.110 | 2.260% | 8.25万 | 0.40亿 | 0.680% |
| 2026-04-24 | 4.970 | 4.860 | 4.990 | 4.750 | -0.120 | -2.410% | 15.77万 | 0.76亿 | 1.300% |
| 2026-04-23 | 5.050 | 4.980 | 5.050 | 4.970 | -0.060 | -1.190% | 8.01万 | 0.40亿 | 0.660% |
| 2026-04-22 | 5.000 | 5.040 | 5.070 | 5.000 | 0.010 | 0.200% | 5.56万 | 0.28亿 | 0.460% |
| 2026-04-21 | 5.150 | 5.030 | 5.160 | 5.020 | -0.100 | -1.950% | 9.36万 | 0.47亿 | 0.770% |
| 2026-04-20 | 5.170 | 5.130 | 5.230 | 5.090 | -0.040 | -0.770% | 12.50万 | 0.64亿 | 1.030% |
| 2026-04-17 | 5.010 | 5.170 | 5.270 | 4.970 | 0.150 | 2.990% | 16.88万 | 0.86亿 | 1.390% |
| 2026-04-16 | 5.030 | 5.020 | 5.050 | 4.980 | -0.010 | -0.200% | 7.10万 | 0.36亿 | 0.590% |
| 2026-04-15 | 5.050 | 5.030 | 5.080 | 5.010 | 0.000 | 0.000% | 6.52万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.050 | 5.010 | 5.100 | 5.000 | -0.070 | -1.378% | 9.94万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.020 | 5.080 | 5.200 | 4.980 | 0.000 | 0.000% | 13.40万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.020 | 5.050 | 5.100 | 5.020 | 0.000 | 0.000% | 8.81万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.020 | 5.030 | 5.060 | 5.010 | 0.000 | 0.000% | 6.95万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.090 | 5.060 | 5.090 | 4.990 | 0.000 | 0.000% | 10.76万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.950 | 4.990 | 5.040 | 4.910 | 0.000 | 0.000% | 8.11万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.180 | 4.970 | 5.190 | 4.900 | 0.000 | 0.000% | 16.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.260 | 5.160 | 5.290 | 5.130 | 0.000 | 0.000% | 13.34万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.240 | 5.230 | 5.350 | 5.130 | 0.000 | 0.000% | 18.96万 | 0.00亿 | 0.000% |