ST聆达(300125)股票行情
ST聆达(300125)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 9.01 | 9.33 | 0.32 | 3.55% | 8.83 | 9.77 | 303489 | 28391.20 | 11.43% | 67.00 |
| 2025-03-27 | 8.62 | 9.01 | 0.39 | 4.52% | 8.27 | 9.17 | 301171 | 26182.09 | 11.35% | 11.00 |
| 2025-03-26 | 7.52 | 8.62 | 1.22 | 16.49% | 7.41 | 8.88 | 386744 | 31468.66 | 14.57% | 0.00 |
| 2025-03-25 | 7.38 | 7.40 | -0.37 | -4.76% | 7.19 | 7.68 | 252812 | 18714.77 | 9.52% | 8.00 |
| 2025-03-24 | 8.46 | 7.77 | -0.57 | -6.83% | 7.61 | 8.59 | 293979 | 23718.80 | 11.08% | 52.00 |
| 2025-03-21 | 8.01 | 8.34 | 0.54 | 6.92% | 7.83 | 8.35 | 257860 | 20809.61 | 9.71% | 48.00 |
| 2025-03-20 | 7.92 | 7.80 | -0.19 | -2.38% | 7.80 | 8.70 | 311479 | 25652.80 | 11.73% | 141.00 |
| 2025-03-19 | 7.20 | 7.99 | 0.79 | 10.97% | 7.14 | 7.99 | 220461 | 16358.72 | 8.31% | 91.00 |
| 2025-03-18 | 6.92 | 7.20 | 0.29 | 4.20% | 6.74 | 7.20 | 185780 | 12871.90 | 7.00% | 1.00 |
| 2025-03-17 | 7.01 | 6.91 | -0.08 | -1.14% | 6.85 | 7.29 | 211340 | 14998.27 | 7.96% | 11.00 |
| 2025-03-14 | 6.75 | 6.99 | 0.79 | 12.74% | 6.60 | 7.37 | 284634 | 19926.46 | 10.72% | 68.00 |
| 2025-03-13 | 6.19 | 6.20 | 0.04 | 0.65% | 6.05 | 6.34 | 131091 | 8111.35 | 4.94% | 0.00 |
| 2025-03-12 | 6.05 | 6.16 | 0.08 | 1.32% | 6.05 | 6.23 | 115386 | 7083.58 | 4.35% | 0.00 |
| 2025-03-11 | 5.91 | 6.08 | 0.18 | 3.05% | 5.80 | 6.23 | 185192 | 11171.49 | 6.98% | 0.00 |
| 2025-03-10 | 5.67 | 5.90 | 0.27 | 4.80% | 5.65 | 5.90 | 162953 | 9454.21 | 6.14% | 0.00 |
| 2025-03-07 | 5.73 | 5.63 | -0.15 | -2.60% | 5.62 | 5.84 | 97361 | 5563.57 | 3.67% | 0.00 |
| 2025-03-06 | 5.60 | 5.78 | 0.25 | 4.52% | 5.53 | 5.86 | 162826 | 9331.83 | 6.13% | 0.00 |
| 2025-03-05 | 5.51 | 5.53 | -0.05 | -0.90% | 5.39 | 5.65 | 98583 | 5428.62 | 3.71% | 0.00 |
| 2025-03-04 | 5.52 | 5.58 | 0.06 | 1.09% | 5.42 | 5.70 | 123214 | 6862.16 | 4.64% | 0.00 |
| 2025-03-03 | 5.45 | 5.52 | 0.15 | 2.79% | 5.31 | 5.53 | 125779 | 6858.02 | 4.74% | 0.00 |
| 2025-02-28 | 5.40 | 5.37 | -0.13 | -2.36% | 5.32 | 5.60 | 127331 | 6938.91 | 4.80% | 0.00 |
| 2025-02-27 | 5.56 | 5.50 | -0.08 | -1.43% | 5.22 | 5.58 | 156539 | 8441.50 | 5.90% | 0.00 |
| 2025-02-26 | 5.88 | 5.58 | -0.42 | -7.00% | 5.50 | 6.00 | 183372 | 10449.19 | 6.91% | 35.00 |
| 2025-02-25 | 5.88 | 6.00 | 0.18 | 3.09% | 5.87 | 6.27 | 150911 | 9129.28 | 5.69% | 60.00 |
| 2025-02-24 | 5.65 | 5.82 | 0.07 | 1.22% | 5.59 | 5.89 | 91981 | 5295.33 | 3.47% | 0.00 |
| 2025-02-21 | 5.82 | 5.75 | -0.10 | -1.71% | 5.71 | 5.90 | 96194 | 5578.88 | 3.62% | 162.00 |
| 2025-02-20 | 6.01 | 5.85 | -0.19 | -3.15% | 5.82 | 6.03 | 83299 | 4914.55 | 3.14% | 0.00 |
| 2025-02-19 | 5.82 | 6.04 | 0.24 | 4.14% | 5.71 | 6.06 | 136209 | 7965.95 | 5.13% | 40.00 |
| 2025-02-18 | 5.97 | 5.80 | -0.18 | -3.01% | 5.63 | 6.10 | 134668 | 7951.06 | 5.07% | 0.00 |
| 2025-02-17 | 6.26 | 5.98 | -0.37 | -5.83% | 5.95 | 6.28 | 144134 | 8769.82 | 5.43% | 0.00 |
| 2025-02-14 | 6.32 | 6.35 | 0.16 | 2.58% | 6.20 | 6.52 | 140081 | 8888.50 | 5.28% | 10.00 |
| 2025-02-13 | 6.45 | 6.19 | -0.31 | -4.77% | 6.17 | 6.60 | 170476 | 10914.78 | 6.42% | 0.00 |
| 2025-02-12 | 6.03 | 6.50 | 0.44 | 7.26% | 6.03 | 6.61 | 197344 | 12502.40 | 7.43% | 0.00 |
| 2025-02-11 | 5.81 | 6.06 | 0.16 | 2.71% | 5.74 | 6.06 | 168051 | 9928.80 | 6.33% | 0.00 |
| 2025-02-10 | 6.01 | 5.90 | -0.05 | -0.84% | 5.85 | 6.07 | 149821 | 8896.08 | 5.64% | 21.00 |
| 2025-02-07 | 5.88 | 5.95 | 0.11 | 1.88% | 5.84 | 6.08 | 137693 | 8202.56 | 5.19% | 0.00 |
| 2025-02-06 | 5.68 | 5.84 | 0.12 | 2.10% | 5.55 | 5.84 | 125808 | 7209.34 | 4.74% | 0.00 |
| 2025-02-05 | 5.71 | 5.72 | 0.22 | 4.00% | 5.65 | 5.98 | 168942 | 9762.81 | 6.36% | 4.00 |
| 2025-01-27 | 5.19 | 5.50 | 0.40 | 7.84% | 5.15 | 5.65 | 157628 | 8537.18 | 5.94% | 0.00 |
| 2025-01-24 | 5.19 | 5.10 | -0.04 | -0.78% | 5.05 | 5.26 | 128614 | 6596.95 | 4.85% | 0.00 |
| 2025-01-23 | 5.04 | 5.14 | 0.23 | 4.68% | 4.84 | 5.32 | 214240 | 10969.37 | 8.07% | 78.00 |
| 2025-01-22 | 4.43 | 4.91 | 0.54 | 12.36% | 4.25 | 5.24 | 268947 | 13000.34 | 10.13% | 0.00 |
| 2025-01-21 | 4.38 | 4.37 | -0.08 | -1.80% | 4.18 | 4.47 | 91129 | 3946.03 | 3.43% | 0.00 |
| 2025-01-20 | 4.52 | 4.45 | -0.07 | -1.55% | 4.41 | 4.59 | 73001 | 3269.45 | 2.75% | 0.00 |
| 2025-01-17 | 4.46 | 4.52 | 0.05 | 1.12% | 4.40 | 4.57 | 82124 | 3694.58 | 3.09% | 0.00 |
| 2025-01-16 | 4.48 | 4.47 | 0.00 | 0.00% | 4.43 | 4.60 | 87808 | 3960.98 | 3.31% | 0.00 |
| 2025-01-15 | 4.57 | 4.47 | -0.13 | -2.83% | 4.43 | 4.65 | 103335 | 4654.03 | 3.89% | 0.00 |
| 2025-01-14 | 4.39 | 4.60 | 0.30 | 6.98% | 4.35 | 4.66 | 128478 | 5804.97 | 4.84% | 83.00 |
| 2025-01-13 | 4.47 | 4.30 | -0.21 | -4.66% | 4.18 | 4.47 | 91107 | 3913.31 | 3.43% | 0.00 |
| 2025-01-10 | 4.70 | 4.51 | -0.20 | -4.25% | 4.36 | 4.84 | 128445 | 5864.19 | 4.84% | 19.00 |
| 2025-01-09 | 4.85 | 4.71 | -0.18 | -3.68% | 4.67 | 4.88 | 128400 | 6086.62 | 4.84% | 11.00 |
| 2025-01-08 | 4.63 | 4.89 | 0.24 | 5.16% | 4.54 | 4.99 | 186920 | 9015.03 | 7.04% | 1.00 |
| 2025-01-07 | 4.50 | 4.65 | 0.16 | 3.56% | 4.36 | 4.67 | 162395 | 7327.17 | 6.12% | 27.00 |
| 2025-01-06 | 4.92 | 4.49 | -0.41 | -8.37% | 4.40 | 4.99 | 190611 | 8762.67 | 7.18% | 0.00 |
| 2025-01-03 | 5.44 | 4.90 | -0.62 | -11.23% | 4.73 | 5.47 | 249253 | 12611.43 | 9.39% | 22.00 |
| 2025-01-02 | 5.50 | 5.52 | -1.06 | -16.11% | 5.30 | 5.77 | 267389 | 14886.74 | 10.07% | 11.00 |
| 2024-12-31 | 6.90 | 6.58 | -0.23 | -3.38% | 6.45 | 7.03 | 106541 | 7135.71 | 4.01% | 20.00 |
| 2024-12-30 | 6.75 | 6.81 | -0.28 | -3.95% | 6.70 | 6.91 | 80142 | 5461.27 | 3.02% | 17.00 |
| 2024-12-27 | 7.19 | 7.09 | -0.08 | -1.12% | 7.05 | 7.39 | 106023 | 7665.05 | 3.99% | 6.00 |
| 2024-12-26 | 6.82 | 7.17 | 0.27 | 3.91% | 6.82 | 7.25 | 110113 | 7774.93 | 4.15% | 6.00 |
| 2024-12-25 | 6.77 | 6.90 | 0.07 | 1.02% | 6.66 | 6.97 | 104206 | 7132.25 | 3.93% | 13.00 |
| 2024-12-24 | 6.85 | 6.83 | 0.06 | 0.89% | 6.52 | 6.93 | 108143 | 7290.44 | 4.07% | 3.00 |
| 2024-12-23 | 7.23 | 6.77 | -0.72 | -9.61% | 6.50 | 7.23 | 184258 | 12756.77 | 6.94% | 8.00 |
| 2024-12-20 | 7.06 | 7.49 | 0.49 | 7.00% | 7.00 | 7.66 | 150287 | 11043.84 | 5.66% | 10.00 |
| 2024-12-19 | 6.91 | 7.00 | -0.02 | -0.28% | 6.87 | 7.12 | 77990 | 5447.42 | 2.94% | 10.00 |
| 2024-12-18 | 7.04 | 7.02 | -0.02 | -0.28% | 6.85 | 7.24 | 96653 | 6824.43 | 3.64% | 5.00 |
| 2024-12-17 | 7.38 | 7.04 | -0.30 | -4.09% | 6.86 | 7.38 | 144913 | 10213.48 | 5.46% | 24.00 |
| 2024-12-16 | 7.51 | 7.34 | -0.27 | -3.55% | 7.20 | 7.68 | 135792 | 10169.13 | 5.12% | 6.00 |
| 2024-12-13 | 7.29 | 7.61 | 0.32 | 4.39% | 7.21 | 7.78 | 193705 | 14583.13 | 7.30% | 0.00 |
| 2024-12-12 | 7.27 | 7.29 | 0.03 | 0.41% | 7.15 | 7.40 | 129800 | 9460.71 | 4.89% | 0.00 |
| 2024-12-11 | 7.66 | 7.26 | -0.44 | -5.71% | 7.22 | 7.66 | 188468 | 14016.24 | 7.10% | 0.00 |
| 2024-12-10 | 7.88 | 7.70 | 0.01 | 0.13% | 7.43 | 7.99 | 180580 | 13761.35 | 6.80% | 0.00 |
| 2024-12-09 | 7.43 | 7.69 | 0.20 | 2.67% | 7.38 | 7.69 | 192783 | 14549.87 | 7.26% | 0.00 |
| 2024-12-06 | 8.00 | 7.49 | -0.54 | -6.72% | 7.43 | 8.07 | 281575 | 21518.91 | 10.61% | 66.00 |
| 2024-12-05 | 8.02 | 8.03 | -0.07 | -0.86% | 7.86 | 8.33 | 246339 | 19910.91 | 9.28% | 29.00 |
| 2024-12-04 | 8.20 | 8.10 | 0.05 | 0.62% | 7.95 | 8.88 | 375607 | 31384.92 | 14.15% | 83.00 |
| 2024-12-03 | 7.70 | 8.05 | 0.38 | 4.95% | 7.70 | 9.20 | 537382 | 46399.86 | 20.24% | 192.00 |
| 2024-12-02 | 7.67 | 7.67 | 1.28 | 20.03% | 7.04 | 7.67 | 326924 | 24265.67 | 12.32% | 0.00 |
| 2024-11-29 | 6.52 | 6.39 | -0.09 | -1.39% | 6.29 | 6.79 | 169663 | 10973.17 | 6.39% | 3.00 |
| 2024-11-28 | 6.33 | 6.48 | -0.08 | -1.22% | 6.25 | 6.61 | 193949 | 12438.89 | 7.31% | 33.00 |
深证大盘股票行情在线 K线走势图
