ST复华（600624）历史行情
以下为ST复华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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.250 | 4.180 | 4.270 | 4.160 | -0.130 | -3.016% | 3.53万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.420 | 4.310 | 4.430 | 4.300 | -0.090 | -2.045% | 2.06万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.480 | 4.400 | 4.480 | 4.200 | -0.100 | -2.222% | 3.55万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.610 | 4.500 | 4.620 | 4.500 | -0.130 | -2.808% | 2.27万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.690 | 4.630 | 4.710 | 4.580 | -0.060 | -1.279% | 3.63万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.620 | 4.690 | 4.700 | 4.600 | 0.080 | 1.735% | 3.71万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.610 | 4.610 | 4.620 | 4.590 | 0.000 | 0.000% | 154.25万 | 0.07亿 | 0.227% |
| 2026-10-06 | 4.610 | 4.610 | 4.620 | 4.590 | 0.000 | 0.000% | 154.25万 | 0.07亿 | 0.227% |
| 2026-10-05 | 4.610 | 4.610 | 4.620 | 4.590 | 0.000 | 0.000% | 154.25万 | 0.07亿 | 0.227% |
| 2026-10-02 | 4.610 | 4.610 | 4.620 | 4.590 | 0.000 | 0.000% | 154.25万 | 0.07亿 | 0.227% |
| 2026-10-01 | 4.610 | 4.610 | 4.620 | 4.590 | 0.000 | 0.000% | 154.25万 | 0.07亿 | 0.227% |
| 2026-09-30 | 4.610 | 4.610 | 4.620 | 4.590 | 0.000 | 0.000% | 1.54万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.580 | 4.610 | 4.630 | 4.580 | 0.030 | 0.655% | 1.58万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.640 | 4.580 | 4.650 | 4.580 | -0.040 | -0.866% | 2.48万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.650 | 4.620 | 4.700 | 4.620 | -0.030 | -0.645% | 244.71万 | 0.11亿 | 0.360% |
| 2026-09-24 | 4.650 | 4.620 | 4.700 | 4.620 | -0.030 | -0.645% | 2.45万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.800 | 4.650 | 4.800 | 4.650 | -0.150 | -3.125% | 4.94万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.790 | 4.800 | 4.820 | 4.750 | 0.030 | 0.629% | 4.64万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.560 | 4.770 | 4.780 | 4.550 | 0.200 | 4.376% | 5.72万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.590 | 4.570 | 4.640 | 4.550 | 0.000 | 0.000% | 2.24万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.570 | 4.570 | 4.610 | 4.530 | 0.000 | 0.000% | 2.10万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.600 | 4.570 | 4.620 | 4.540 | -0.030 | -0.652% | 2.67万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.630 | 4.600 | 4.690 | 4.540 | 0.010 | 0.218% | 4.58万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.640 | 4.590 | 4.660 | 4.580 | -0.040 | -0.864% | 2.71万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.600 | 4.630 | 4.680 | 4.490 | 0.030 | 0.652% | 4.07万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.600 | 4.600 | 4.630 | 4.550 | -0.020 | -0.433% | 3.75万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.710 | 4.620 | 4.710 | 4.620 | -0.100 | -2.119% | 3.70万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.700 | 4.720 | 4.740 | 4.650 | 0.030 | 0.640% | 3.48万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.700 | 4.690 | 4.750 | 4.620 | -0.030 | -0.636% | 5.11万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.650 | 4.720 | 4.780 | 4.650 | 0.070 | 1.505% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.650 | 4.650 | 4.700 | 4.560 | 0.060 | 1.307% | 5.70万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.500 | 4.590 | 4.720 | 4.480 | 0.060 | 1.325% | 7.37万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.470 | 4.530 | 4.580 | 4.460 | 0.050 | 1.116% | 5.85万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.380 | 4.480 | 4.520 | 4.320 | 0.090 | 2.050% | 5.23万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.250 | 4.390 | 4.390 | 4.250 | 0.130 | 3.052% | 4.42万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.270 | 4.260 | 4.380 | 4.240 | 0.000 | 0.000% | 4.03万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.120 | 4.260 | 4.280 | 4.120 | 0.110 | 2.651% | 3.84万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.070 | 4.150 | 4.160 | 4.050 | 0.080 | 1.966% | 2.43万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.030 | 4.070 | 4.090 | 4.030 | 0.010 | 0.246% | 1.46万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.170 | 4.060 | 4.170 | 4.060 | -0.120 | -2.871% | 3.77万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.190 | 4.180 | 4.270 | 4.130 | 0.000 | 0.000% | 3.76万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.300 | 4.180 | 4.300 | 4.170 | -0.140 | -3.241% | 4.56万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.300 | 4.320 | 4.340 | 4.240 | 0.040 | 0.935% | 3.71万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.120 | 4.280 | 4.400 | 4.110 | 0.160 | 3.883% | 7.74万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.100 | 4.120 | 4.150 | 4.080 | 0.030 | 0.733% | 3.13万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.170 | 4.090 | 4.190 | 4.080 | -0.090 | -2.153% | 3.67万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.120 | 4.180 | 4.200 | 4.120 | 0.060 | 1.456% | 4.01万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.000 | 4.120 | 4.190 | 4.000 | 0.140 | 3.518% | 6.03万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.930 | 3.980 | 3.980 | 3.920 | 0.030 | 0.759% | 2.56万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.980 | 3.950 | 3.990 | 3.820 | -0.010 | -0.253% | 7.43万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.870 | 3.960 | 3.990 | 3.860 | 0.090 | 2.326% | 6.47万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.860 | 3.870 | 3.890 | 3.810 | 0.000 | 0.000% | 3.66万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.930 | 3.870 | 3.970 | 3.830 | -0.050 | -1.276% | 5.57万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.740 | 3.920 | 3.950 | 3.700 | 0.170 | 4.533% | 8.44万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.520 | 3.750 | 3.830 | 3.520 | 0.240 | 6.838% | 8.31万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.590 | 3.510 | 3.620 | 3.480 | -0.080 | -2.228% | 3.65万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.570 | 3.590 | 3.640 | 3.560 | 0.030 | 0.843% | 3.90万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.560 | 3.560 | 3.650 | 3.550 | -0.030 | -0.836% | 2.66万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.500 | 3.590 | 3.600 | 3.470 | 0.110 | 3.161% | 4.13万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.390 | 3.480 | 3.580 | 3.390 | 0.060 | 1.754% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.310 | 3.420 | 3.430 | 3.310 | 0.080 | 2.395% | 2.52万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.330 | 3.340 | 3.400 | 3.320 | -0.020 | -0.595% | 3.18万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.350 | 3.360 | 3.390 | 3.260 | 0.000 | 0.000% | 4.12万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.410 | 3.360 | 3.480 | 3.330 | -0.050 | -1.466% | 4.52万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.620 | 3.410 | 3.640 | 3.390 | -0.210 | -5.801% | 5.98万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.670 | 3.620 | 3.700 | 3.610 | -0.050 | -1.362% | 3.93万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.630 | 3.670 | 3.780 | 3.610 | 0.030 | 0.824% | 4.20万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.630 | 3.640 | 3.650 | 3.580 | 0.010 | 0.275% | 4.47万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.670 | 3.630 | 3.780 | 3.600 | -0.080 | -2.156% | 6.59万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.620 | 3.710 | 3.750 | 3.590 | 0.050 | 1.366% | 7.03万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.690 | 3.660 | 3.780 | 3.600 | -0.010 | -0.272% | 6.40万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.680 | 3.670 | 3.830 | 3.620 | -0.010 | -0.272% | 7.98万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.910 | 3.680 | 3.960 | 3.680 | -0.310 | -7.769% | 13.63万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.990 | 3.990 | 4.150 | 3.900 | 0.220 | 5.836% | 25.27万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.650 | 3.770 | 3.770 | 3.590 | 0.180 | 5.014% | 3.61万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.440 | 3.590 | 3.590 | 3.420 | 0.170 | 4.971% | 7.81万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.240 | 3.420 | 3.420 | 3.220 | 0.160 | 4.908% | 7.76万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.260 | 3.260 | 3.350 | 3.210 | -0.020 | -0.610% | 5.68万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.350 | 3.280 | 3.360 | 3.180 | -0.070 | -2.090% | 7.60万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.490 | 3.350 | 3.510 | 3.320 | -0.140 | -4.011% | 9.70万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.690 | 3.490 | 3.690 | 3.490 | -0.180 | -4.905% | 6.99万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.750 | 3.670 | 3.810 | 3.640 | -0.110 | -2.910% | 4.51万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.740 | 3.780 | 3.880 | 3.730 | 0.030 | 0.800% | 4.64万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.800 | 3.750 | 3.840 | 3.670 | -0.110 | -2.850% | 6.54万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.900 | 3.860 | 3.950 | 3.820 | -0.080 | -2.030% | 3.86万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.910 | 3.940 | 4.020 | 3.860 | 0.030 | 0.767% | 3.81万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.970 | 3.910 | 3.970 | 3.850 | -0.050 | -1.263% | 4.89万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.010 | 3.960 | 4.090 | 3.930 | -0.070 | -1.737% | 4.76万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.900 | 4.030 | 4.050 | 3.850 | 0.170 | 4.404% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.770 | 3.860 | 3.940 | 3.700 | 0.090 | 2.387% | 6.25万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.910 | 3.770 | 3.910 | 3.710 | -0.130 | -3.333% | 6.33万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.950 | 3.900 | 3.950 | 3.860 | 0.000 | 0.000% | 2.99万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.900 | 3.900 | 4.020 | 3.850 | -0.120 | -2.985% | 4.34万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.000 | 4.020 | 4.150 | 4.000 | 0.010 | 0.249% | 3.92万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.160 | 4.010 | 4.190 | 3.960 | -0.160 | -3.837% | 7.25万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.280 | 4.170 | 4.290 | 4.150 | -0.100 | -2.342% | 4.56万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.300 | 4.270 | 4.320 | 4.220 | -0.020 | -0.466% | 3.04万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.200 | 4.290 | 4.330 | 4.170 | 0.090 | 2.143% | 4.39万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.240 | 4.200 | 4.330 | 4.180 | -0.050 | -1.176% | 4.53万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.280 | 4.250 | 4.320 | 4.220 | -0.030 | -0.701% | 3.94万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.320 | 4.280 | 4.350 | 4.210 | -0.040 | -0.926% | 4.44万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.390 | 4.320 | 4.400 | 4.270 | -0.070 | -1.595% | 4.75万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.550 | 4.390 | 4.560 | 4.330 | -0.170 | -3.728% | 7.38万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.590 | 4.560 | 4.600 | 4.530 | 0.010 | 0.220% | 3.61万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.670 | 4.550 | 4.730 | 4.550 | -0.110 | -2.361% | 4.92万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.760 | 4.660 | 4.760 | 4.650 | -0.080 | -1.688% | 4.75万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.730 | 4.740 | 4.780 | 4.690 | -0.010 | -0.211% | 3.55万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.670 | 4.750 | 4.780 | 4.620 | 0.080 | 1.713% | 5.74万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.670 | 4.670 | 4.760 | 4.640 | -0.020 | -0.426% | 5.44万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.710 | 4.690 | 4.740 | 4.640 | -0.020 | -0.425% | 5.73万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.700 | 4.710 | 4.730 | 4.610 | -0.060 | -1.258% | 12.53万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.540 | 4.770 | 4.800 | 4.540 | 0.200 | 4.376% | 19.78万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.650 | 4.570 | 4.660 | 4.550 | -0.080 | -1.720% | 6.05万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.700 | 4.650 | 4.740 | 4.640 | -0.050 | -1.064% | 6.81万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.620 | 4.700 | 4.800 | 4.580 | 0.080 | 1.732% | 7.82万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.700 | 4.620 | 4.700 | 4.530 | 0.000 | 0.000% | 8.33万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.440 | 4.620 | 4.620 | 4.420 | 0.220 | 5.000% | 9.92万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.250 | 4.400 | 4.490 | 4.250 | 0.100 | 2.326% | 6.96万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.260 | 4.300 | 4.390 | 4.260 | -0.050 | -1.149% | 3.84万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.220 | 4.350 | 4.380 | 4.140 | 0.110 | 2.594% | 6.02万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.250 | 4.240 | 4.280 | 4.140 | -0.040 | -0.935% | 6.37万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.380 | 4.280 | 4.380 | 4.210 | -0.070 | -1.609% | 5.79万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.410 | 4.350 | 4.420 | 4.330 | -0.080 | -1.806% | 4.17万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.480 | 4.430 | 4.500 | 4.370 | -0.070 | -1.556% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.540 | 4.500 | 4.550 | 4.500 | 0.000 | 0.000% | 3.72万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.610 | 4.550 | 4.610 | 4.540 | 0.000 | 0.000% | 3.43万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.600 | 4.610 | 4.630 | 4.560 | 0.000 | 0.000% | 3.53万 | 0.16亿 | 0.520% |
| 2026-04-15 | 4.620 | 4.610 | 4.690 | 4.570 | 0.000 | 0.000% | 4.05万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.590 | 4.580 | 4.640 | 4.530 | 0.010 | 0.219% | 3.78万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.490 | 4.570 | 4.590 | 4.450 | 0.000 | 0.000% | 4.28万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.550 | 4.520 | 4.610 | 4.520 | 0.000 | 0.000% | 3.89万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.610 | 4.520 | 4.630 | 4.510 | 0.000 | 0.000% | 3.71万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.590 | 4.650 | 4.650 | 4.590 | 0.000 | 0.000% | 4.85万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.470 | 4.540 | 4.540 | 4.470 | 0.000 | 0.000% | 3.50万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.690 | 4.470 | 4.690 | 4.460 | 0.000 | 0.000% | 5.85万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.720 | 4.690 | 4.770 | 4.670 | 0.000 | 0.000% | 4.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.680 | 4.720 | 4.760 | 4.670 | 0.000 | 0.000% | 4.62万 | 0.00亿 | 0.000% |