*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 |
|---|
| 2025-12-15 | 8.25 | 7.46 | -0.77 | -9.36% | 7.41 | 8.25 | 150849 | 11582.33 | 5.68% | 28.00 |
| 2025-12-12 | 8.03 | 8.23 | 0.23 | 2.88% | 7.85 | 8.24 | 124965 | 10062.45 | 4.71% | 8.00 |
| 2025-12-11 | 7.70 | 8.00 | 0.37 | 4.85% | 7.49 | 8.09 | 158809 | 12469.09 | 5.98% | 14.00 |
| 2025-12-10 | 7.74 | 7.63 | 0.00 | 0.00% | 7.52 | 8.00 | 144691 | 11278.08 | 5.45% | 10.00 |
| 2025-12-09 | 7.45 | 7.63 | 0.28 | 3.81% | 7.35 | 7.74 | 119899 | 9102.26 | 4.52% | 10.00 |
| 2025-12-08 | 7.10 | 7.35 | 0.21 | 2.94% | 7.08 | 7.46 | 119272 | 8733.94 | 4.49% | 23.00 |
| 2025-12-05 | 7.17 | 7.14 | -0.02 | -0.28% | 6.86 | 7.31 | 125361 | 8900.52 | 4.72% | 18.00 |
| 2025-12-04 | 7.84 | 7.16 | -1.46 | -16.94% | 7.05 | 7.90 | 282073 | 21114.18 | 10.63% | 17.00 |
| 2025-12-03 | 8.96 | 8.62 | -0.13 | -1.49% | 8.56 | 8.96 | 90923 | 7905.05 | 3.43% | 21.00 |
| 2025-12-02 | 8.50 | 8.75 | 0.29 | 3.43% | 8.33 | 8.93 | 116909 | 10094.31 | 4.40% | 0.00 |
| 2025-12-01 | 8.39 | 8.46 | 0.12 | 1.44% | 8.34 | 8.72 | 107618 | 9174.79 | 4.05% | 1.00 |
| 2025-11-28 | 8.44 | 8.34 | -0.12 | -1.42% | 8.27 | 8.51 | 76418 | 6399.04 | 2.88% | 100.00 |
| 2025-11-27 | 8.38 | 8.46 | 0.08 | 0.95% | 8.12 | 8.49 | 96945 | 8065.09 | 3.65% | 0.00 |
| 2025-11-26 | 8.60 | 8.38 | -0.17 | -1.99% | 8.27 | 8.72 | 93857 | 7985.38 | 3.54% | 0.00 |
| 2025-11-25 | 8.39 | 8.55 | 0.27 | 3.26% | 8.36 | 8.66 | 102401 | 8735.37 | 3.86% | 0.00 |
| 2025-11-24 | 8.43 | 8.28 | 0.01 | 0.12% | 8.09 | 8.47 | 96667 | 8032.70 | 3.64% | 0.00 |
| 2025-11-21 | 8.90 | 8.27 | -0.70 | -7.80% | 8.26 | 9.06 | 137588 | 11930.37 | 5.18% | 20.00 |
| 2025-11-20 | 9.28 | 8.97 | -0.84 | -8.56% | 8.75 | 9.72 | 226273 | 20712.99 | 8.52% | 0.00 |
| 2025-11-19 | 10.99 | 9.81 | -0.99 | -9.17% | 9.73 | 11.70 | 247864 | 26412.99 | 9.34% | 20.00 |
| 2025-11-18 | 10.46 | 10.80 | 0.27 | 2.56% | 10.06 | 10.90 | 114613 | 11962.69 | 4.32% | 1.00 |
| 2025-11-17 | 10.70 | 10.53 | -0.19 | -1.77% | 10.47 | 10.93 | 62388 | 6648.83 | 2.35% | 0.00 |
| 2025-11-14 | 10.36 | 10.72 | 0.36 | 3.47% | 10.27 | 10.85 | 96275 | 10241.26 | 3.63% | 7.00 |
| 2025-11-13 | 10.22 | 10.36 | 0.14 | 1.37% | 10.22 | 10.52 | 57569 | 5978.61 | 2.17% | 1.00 |
| 2025-11-12 | 10.47 | 10.22 | -0.28 | -2.67% | 10.18 | 10.59 | 64726 | 6692.59 | 2.44% | 17.00 |
| 2025-11-11 | 10.45 | 10.50 | 0.14 | 1.35% | 10.29 | 10.62 | 62127 | 6502.09 | 2.34% | 0.00 |
| 2025-11-10 | 10.72 | 10.36 | -0.36 | -3.36% | 10.29 | 10.75 | 69987 | 7351.51 | 2.64% | 0.00 |
| 2025-11-07 | 10.58 | 10.72 | 0.13 | 1.23% | 10.45 | 10.80 | 71942 | 7653.64 | 2.71% | 0.00 |
| 2025-11-06 | 10.06 | 10.59 | 0.55 | 5.48% | 9.83 | 10.80 | 130482 | 13511.27 | 4.92% | 0.00 |
| 2025-11-05 | 10.22 | 10.04 | -0.23 | -2.24% | 10.01 | 10.27 | 61866 | 6246.71 | 2.33% | 0.00 |
| 2025-11-04 | 10.43 | 10.27 | -0.26 | -2.47% | 10.20 | 10.60 | 65023 | 6731.18 | 2.45% | 0.00 |
| 2025-11-03 | 10.40 | 10.53 | 0.11 | 1.06% | 10.11 | 10.62 | 63265 | 6602.09 | 2.38% | 0.00 |
| 2025-10-31 | 10.10 | 10.42 | 0.25 | 2.46% | 10.10 | 10.65 | 83610 | 8702.47 | 3.15% | 0.00 |
| 2025-10-30 | 11.00 | 10.17 | -0.33 | -3.14% | 10.15 | 11.33 | 137951 | 14794.36 | 5.20% | 13.00 |
| 2025-10-29 | 10.08 | 10.50 | 0.18 | 1.74% | 9.98 | 10.62 | 119281 | 12263.80 | 4.49% | 0.00 |
| 2025-10-28 | 9.72 | 10.32 | 0.70 | 7.28% | 9.62 | 10.49 | 158683 | 15945.74 | 5.98% | 0.00 |
| 2025-10-27 | 9.61 | 9.62 | -0.09 | -0.93% | 9.50 | 9.85 | 79922 | 7716.32 | 3.01% | 0.00 |
| 2025-10-24 | 9.79 | 9.71 | -0.05 | -0.51% | 9.68 | 10.09 | 85226 | 8400.64 | 3.21% | 37.00 |
| 2025-10-23 | 9.30 | 9.76 | 0.28 | 2.95% | 9.23 | 9.86 | 112806 | 10746.01 | 4.25% | 0.00 |
| 2025-10-22 | 9.61 | 9.48 | 0.03 | 0.32% | 9.37 | 9.83 | 76507 | 7326.08 | 2.88% | 0.00 |
| 2025-10-21 | 9.68 | 9.45 | -0.28 | -2.88% | 9.15 | 9.80 | 138222 | 13068.80 | 5.21% | 0.00 |
| 2025-10-20 | 9.61 | 9.73 | 0.15 | 1.57% | 9.48 | 9.98 | 111300 | 10889.51 | 4.19% | 0.00 |
| 2025-10-17 | 10.98 | 9.58 | -1.48 | -13.38% | 9.46 | 10.98 | 229986 | 23277.77 | 8.66% | 2.00 |
| 2025-10-16 | 10.98 | 11.06 | 0.13 | 1.19% | 10.73 | 11.36 | 141729 | 15673.49 | 5.34% | 27.00 |
| 2025-10-15 | 10.21 | 10.93 | 0.82 | 8.11% | 10.06 | 10.98 | 134209 | 14014.37 | 5.06% | 0.00 |
| 2025-10-14 | 10.10 | 10.11 | -0.34 | -3.25% | 9.90 | 10.79 | 142910 | 14806.36 | 5.38% | 0.00 |
| 2025-10-13 | 9.65 | 10.45 | 0.60 | 6.09% | 9.65 | 10.69 | 152254 | 15628.68 | 5.74% | 7.00 |
| 2025-10-10 | 9.82 | 9.85 | 0.20 | 2.07% | 9.26 | 9.96 | 137057 | 13244.78 | 5.16% | 0.00 |
| 2025-10-09 | 8.99 | 9.65 | 0.77 | 8.67% | 8.88 | 10.10 | 165607 | 15777.40 | 6.24% | 0.00 |
| 2025-09-30 | 8.32 | 8.88 | 0.53 | 6.35% | 8.30 | 9.08 | 137709 | 11957.13 | 5.19% | 0.00 |
| 2025-09-29 | 8.34 | 8.35 | -0.10 | -1.18% | 8.31 | 8.56 | 80510 | 6797.44 | 3.03% | 0.00 |
| 2025-09-26 | 8.40 | 8.45 | 0.06 | 0.72% | 8.35 | 8.58 | 65991 | 5574.48 | 2.49% | 0.00 |
| 2025-09-25 | 8.26 | 8.39 | 0.00 | 0.00% | 8.26 | 8.54 | 66847 | 5625.87 | 2.52% | 10.00 |
| 2025-09-24 | 8.03 | 8.39 | 0.43 | 5.40% | 8.03 | 8.55 | 114536 | 9565.13 | 4.32% | 45.00 |
| 2025-09-23 | 7.85 | 7.96 | 0.04 | 0.51% | 7.75 | 8.04 | 70811 | 5572.97 | 2.67% | 15.00 |
| 2025-09-22 | 7.90 | 7.92 | 0.05 | 0.64% | 7.69 | 8.07 | 71402 | 5603.38 | 2.69% | 100.00 |
| 2025-09-19 | 8.18 | 7.87 | -0.31 | -3.79% | 7.86 | 8.27 | 106342 | 8509.66 | 4.01% | 10.00 |
| 2025-09-18 | 8.14 | 8.18 | -0.02 | -0.24% | 8.14 | 8.49 | 88349 | 7297.41 | 3.33% | 0.00 |
| 2025-09-17 | 8.18 | 8.20 | -0.06 | -0.73% | 8.05 | 8.29 | 78551 | 6406.65 | 2.96% | 30.00 |
| 2025-09-16 | 8.33 | 8.26 | 0.05 | 0.61% | 8.12 | 8.44 | 85976 | 7104.75 | 3.24% | 0.00 |
| 2025-09-15 | 8.71 | 8.21 | -0.53 | -6.06% | 7.90 | 8.76 | 166191 | 14022.01 | 6.26% | 0.00 |
| 2025-09-12 | 8.50 | 8.74 | 0.33 | 3.92% | 8.27 | 8.99 | 135100 | 11777.54 | 5.09% | 0.00 |
| 2025-09-11 | 8.69 | 8.41 | -0.27 | -3.11% | 8.30 | 8.84 | 127423 | 10794.49 | 4.80% | 0.00 |
| 2025-09-10 | 8.65 | 8.68 | -0.11 | -1.25% | 8.62 | 8.87 | 94841 | 8302.50 | 3.57% | 0.00 |
| 2025-09-09 | 8.55 | 8.79 | 0.40 | 4.77% | 8.43 | 9.05 | 168928 | 14837.48 | 6.36% | 0.00 |
| 2025-09-08 | 8.23 | 8.39 | 0.00 | 0.00% | 8.21 | 8.43 | 99982 | 8306.63 | 3.77% | 30.00 |
| 2025-09-05 | 7.99 | 8.39 | 0.38 | 4.74% | 7.99 | 8.50 | 137614 | 11443.26 | 5.18% | 1.00 |
| 2025-09-04 | 8.00 | 8.01 | -0.03 | -0.37% | 7.81 | 8.15 | 107973 | 8638.89 | 4.07% | 6.00 |
| 2025-09-03 | 8.01 | 8.04 | -0.06 | -0.74% | 7.91 | 8.27 | 137206 | 11088.97 | 5.17% | 0.00 |
| 2025-09-02 | 7.53 | 8.10 | 0.50 | 6.58% | 7.53 | 8.38 | 230113 | 18358.74 | 8.67% | 4.00 |
| 2025-09-01 | 7.50 | 7.60 | 0.00 | 0.00% | 7.50 | 7.80 | 112601 | 8624.17 | 4.24% | 228.00 |
| 2025-08-29 | 8.15 | 7.60 | -0.39 | -4.88% | 7.52 | 8.16 | 191227 | 14883.94 | 7.20% | 0.00 |
| 2025-08-28 | 9.01 | 7.99 | -0.37 | -4.43% | 7.81 | 9.11 | 318558 | 26343.82 | 12.00% | 3.00 |
| 2025-08-27 | 7.88 | 8.36 | 1.39 | 19.94% | 7.88 | 8.36 | 118547 | 9760.58 | 4.47% | 0.00 |
| 2025-08-26 | 6.92 | 6.97 | 0.05 | 0.72% | 6.87 | 7.08 | 64466 | 4492.75 | 2.43% | 3.00 |
| 2025-08-25 | 6.99 | 6.92 | -0.11 | -1.56% | 6.86 | 7.00 | 80209 | 5545.36 | 3.02% | 0.00 |
| 2025-08-22 | 7.09 | 7.03 | 0.06 | 0.86% | 6.93 | 7.09 | 67070 | 4713.04 | 2.53% | 0.00 |
| 2025-08-21 | 7.06 | 6.97 | -0.11 | -1.55% | 6.97 | 7.07 | 59409 | 4166.22 | 2.24% | 0.00 |
| 2025-08-20 | 6.94 | 7.08 | 0.14 | 2.02% | 6.85 | 7.30 | 96261 | 6793.28 | 3.63% | 0.00 |
| 2025-08-19 | 6.85 | 6.94 | 0.09 | 1.31% | 6.83 | 7.04 | 69399 | 4812.42 | 2.61% | 15.00 |
| 2025-08-18 | 6.90 | 6.85 | -0.08 | -1.15% | 6.83 | 6.93 | 66132 | 4539.19 | 2.49% | 0.00 |
深证大盘股票行情在线 K线走势图
*ST聆达(300125)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
