ST峡创(300300)股票行情
ST峡创(300300)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 | 3.00 | 2.92 | -0.07 | -2.34% | 2.92 | 3.02 | 101429 | 2989.45 | 1.52% | 0.00 |
| 2025-03-27 | 2.95 | 2.99 | 0.04 | 1.36% | 2.94 | 3.03 | 124794 | 3739.64 | 1.87% | 0.00 |
| 2025-03-26 | 2.91 | 2.95 | 0.03 | 1.03% | 2.91 | 2.96 | 94850 | 2794.65 | 1.42% | 90.00 |
| 2025-03-25 | 2.88 | 2.92 | 0.04 | 1.39% | 2.83 | 2.92 | 109725 | 3156.30 | 1.65% | 0.00 |
| 2025-03-24 | 3.04 | 2.88 | -0.19 | -6.19% | 2.82 | 3.04 | 208694 | 6081.35 | 3.13% | 50.00 |
| 2025-03-21 | 3.06 | 3.07 | -0.03 | -0.97% | 3.03 | 3.11 | 134430 | 4114.52 | 2.02% | 0.00 |
| 2025-03-20 | 3.15 | 3.10 | -0.06 | -1.90% | 3.09 | 3.16 | 174551 | 5442.68 | 2.62% | 0.00 |
| 2025-03-19 | 3.16 | 3.16 | -0.01 | -0.32% | 3.15 | 3.20 | 116825 | 3700.19 | 1.75% | 0.00 |
| 2025-03-18 | 3.18 | 3.17 | 0.00 | 0.00% | 3.15 | 3.22 | 165721 | 5270.56 | 2.49% | 30.00 |
| 2025-03-17 | 3.13 | 3.17 | 0.04 | 1.28% | 3.11 | 3.23 | 209726 | 6670.48 | 3.15% | 2.00 |
| 2025-03-14 | 3.10 | 3.13 | 0.02 | 0.64% | 3.10 | 3.17 | 168456 | 5268.92 | 2.53% | 0.00 |
| 2025-03-13 | 3.17 | 3.11 | -0.04 | -1.27% | 3.07 | 3.20 | 182235 | 5705.19 | 2.73% | 0.00 |
| 2025-03-12 | 3.21 | 3.15 | -0.07 | -2.17% | 3.15 | 3.25 | 230049 | 7323.51 | 3.45% | 0.00 |
| 2025-03-11 | 3.04 | 3.22 | 0.16 | 5.23% | 3.03 | 3.29 | 354011 | 11264.74 | 5.31% | 300.00 |
| 2025-03-10 | 2.95 | 3.06 | 0.11 | 3.73% | 2.95 | 3.09 | 220072 | 6674.67 | 3.30% | 20.00 |
| 2025-03-07 | 3.01 | 2.95 | -0.07 | -2.32% | 2.94 | 3.03 | 147085 | 4395.46 | 2.21% | 0.00 |
| 2025-03-06 | 2.98 | 3.02 | 0.05 | 1.68% | 2.96 | 3.03 | 145594 | 4364.61 | 2.18% | 0.00 |
| 2025-03-05 | 2.96 | 2.97 | 0.03 | 1.02% | 2.91 | 3.01 | 151887 | 4493.49 | 2.28% | 0.00 |
| 2025-03-04 | 2.91 | 2.94 | 0.00 | 0.00% | 2.91 | 2.97 | 111191 | 3274.51 | 1.67% | 0.00 |
| 2025-03-03 | 2.97 | 2.94 | -0.07 | -2.33% | 2.92 | 3.02 | 175563 | 5224.05 | 2.63% | 10.00 |
| 2025-02-28 | 3.04 | 3.01 | -0.05 | -1.63% | 3.01 | 3.13 | 217708 | 6683.48 | 3.26% | 0.00 |
| 2025-02-27 | 3.05 | 3.06 | 0.02 | 0.66% | 3.02 | 3.08 | 173720 | 5304.66 | 2.61% | 14.00 |
| 2025-02-26 | 3.08 | 3.04 | -0.04 | -1.30% | 3.03 | 3.12 | 207028 | 6336.27 | 3.10% | 81.00 |
| 2025-02-25 | 3.00 | 3.08 | 0.09 | 3.01% | 2.99 | 3.19 | 337636 | 10425.61 | 5.06% | 500.00 |
| 2025-02-24 | 3.03 | 2.99 | -0.04 | -1.32% | 2.94 | 3.03 | 201225 | 5998.69 | 3.02% | 20.00 |
| 2025-02-21 | 3.05 | 3.03 | -0.03 | -0.98% | 2.99 | 3.06 | 152622 | 4612.29 | 2.29% | 0.00 |
| 2025-02-20 | 3.05 | 3.06 | 0.03 | 0.99% | 3.02 | 3.09 | 136999 | 4186.18 | 2.05% | 21.00 |
| 2025-02-19 | 2.99 | 3.03 | 0.02 | 0.66% | 2.96 | 3.03 | 137423 | 4123.56 | 2.06% | 0.00 |
| 2025-02-18 | 3.02 | 3.01 | 0.01 | 0.33% | 2.99 | 3.14 | 209199 | 6398.03 | 3.14% | 0.00 |
| 2025-02-17 | 3.00 | 3.00 | 0.01 | 0.33% | 2.99 | 3.09 | 197435 | 5995.50 | 2.96% | 0.00 |
| 2025-02-14 | 2.94 | 2.99 | 0.06 | 2.05% | 2.93 | 3.00 | 192251 | 5700.70 | 2.88% | 37.00 |
| 2025-02-13 | 2.93 | 2.93 | -0.01 | -0.34% | 2.89 | 2.99 | 178179 | 5230.51 | 2.67% | 0.00 |
| 2025-02-12 | 2.92 | 2.94 | 0.00 | 0.00% | 2.91 | 2.98 | 127153 | 3742.69 | 1.91% | 49.00 |
| 2025-02-11 | 2.96 | 2.94 | -0.03 | -1.01% | 2.92 | 2.99 | 142217 | 4188.10 | 2.13% | 0.00 |
| 2025-02-10 | 2.89 | 2.97 | 0.08 | 2.77% | 2.89 | 2.97 | 152009 | 4474.16 | 2.28% | 2.00 |
| 2025-02-07 | 2.85 | 2.89 | 0.04 | 1.40% | 2.85 | 2.95 | 181105 | 5244.06 | 2.72% | 4.00 |
| 2025-02-06 | 2.85 | 2.85 | 0.00 | 0.00% | 2.79 | 2.87 | 148229 | 4197.12 | 2.22% | 81.00 |
| 2025-02-05 | 2.86 | 2.85 | 0.02 | 0.71% | 2.80 | 2.88 | 130825 | 3726.12 | 1.96% | 7.00 |
| 2025-01-27 | 2.76 | 2.83 | 0.08 | 2.91% | 2.74 | 2.89 | 172577 | 4836.64 | 2.59% | 0.00 |
| 2025-01-24 | 2.82 | 2.75 | 0.05 | 1.85% | 2.74 | 2.83 | 175520 | 4882.11 | 2.63% | 0.00 |
| 2025-01-23 | 2.78 | 2.70 | -0.08 | -2.88% | 2.70 | 2.83 | 136053 | 3776.11 | 2.04% | 8.00 |
| 2025-01-22 | 2.66 | 2.78 | 0.09 | 3.35% | 2.61 | 2.85 | 183417 | 4980.45 | 2.75% | 0.00 |
| 2025-01-21 | 2.76 | 2.69 | -0.07 | -2.54% | 2.66 | 2.79 | 137423 | 3728.24 | 2.06% | 0.00 |
| 2025-01-20 | 2.76 | 2.76 | 0.00 | 0.00% | 2.73 | 2.79 | 116012 | 3202.28 | 1.74% | 0.00 |
| 2025-01-17 | 2.70 | 2.76 | 0.08 | 2.99% | 2.68 | 2.78 | 180012 | 4929.78 | 2.70% | 0.00 |
| 2025-01-16 | 2.66 | 2.68 | 0.03 | 1.13% | 2.63 | 2.72 | 115690 | 3091.20 | 1.73% | 100.00 |
| 2025-01-15 | 2.67 | 2.65 | -0.02 | -0.75% | 2.63 | 2.71 | 126349 | 3368.11 | 1.89% | 0.00 |
| 2025-01-14 | 2.56 | 2.67 | 0.10 | 3.89% | 2.56 | 2.68 | 150660 | 3975.62 | 2.26% | 0.00 |
| 2025-01-13 | 2.49 | 2.57 | 0.06 | 2.39% | 2.45 | 2.64 | 129935 | 3299.82 | 1.95% | 0.00 |
| 2025-01-10 | 2.70 | 2.51 | -0.17 | -6.34% | 2.51 | 2.71 | 142887 | 3730.09 | 2.14% | 0.00 |
| 2025-01-09 | 2.66 | 2.68 | 0.02 | 0.75% | 2.60 | 2.69 | 148473 | 3936.90 | 2.23% | 18.00 |
| 2025-01-08 | 2.53 | 2.66 | 0.11 | 4.31% | 2.53 | 2.76 | 297546 | 7888.56 | 4.46% | 0.00 |
| 2025-01-07 | 2.47 | 2.55 | 0.10 | 4.08% | 2.47 | 2.55 | 150421 | 3777.26 | 2.26% | 15.00 |
| 2025-01-06 | 2.46 | 2.45 | -0.04 | -1.61% | 2.41 | 2.55 | 166508 | 4129.54 | 2.50% | 0.00 |
| 2025-01-03 | 2.77 | 2.49 | -0.25 | -9.12% | 2.49 | 2.78 | 248965 | 6473.27 | 3.73% | 0.00 |
| 2025-01-02 | 2.84 | 2.74 | -0.14 | -4.86% | 2.70 | 2.89 | 191688 | 5365.17 | 2.87% | 0.00 |
| 2024-12-31 | 2.88 | 2.88 | 0.00 | 0.00% | 2.84 | 2.98 | 160903 | 4680.64 | 2.41% | 0.00 |
| 2024-12-30 | 2.90 | 2.88 | -0.05 | -1.71% | 2.71 | 2.91 | 187408 | 5281.16 | 2.81% | 0.00 |
| 2024-12-27 | 2.92 | 2.93 | 0.02 | 0.69% | 2.90 | 2.99 | 130811 | 3861.68 | 1.96% | 0.00 |
| 2024-12-26 | 2.92 | 2.91 | -0.01 | -0.34% | 2.90 | 2.98 | 116315 | 3412.13 | 1.74% | 0.00 |
| 2024-12-25 | 3.02 | 2.92 | -0.10 | -3.31% | 2.89 | 3.02 | 127885 | 3761.15 | 1.92% | 0.00 |
| 2024-12-24 | 2.92 | 3.02 | 0.13 | 4.50% | 2.91 | 3.03 | 172629 | 5114.53 | 2.59% | 15.00 |
| 2024-12-23 | 3.18 | 2.89 | -0.30 | -9.40% | 2.87 | 3.18 | 266044 | 7968.33 | 3.99% | 10.00 |
| 2024-12-20 | 3.14 | 3.19 | 0.05 | 1.59% | 3.13 | 3.22 | 131185 | 4168.01 | 1.97% | 60.00 |
| 2024-12-19 | 3.13 | 3.14 | -0.07 | -2.18% | 3.08 | 3.19 | 191790 | 6005.69 | 2.88% | 10.00 |
| 2024-12-18 | 3.20 | 3.21 | 0.00 | 0.00% | 3.18 | 3.27 | 146618 | 4721.98 | 2.20% | 10.00 |
| 2024-12-17 | 3.40 | 3.21 | -0.19 | -5.59% | 3.15 | 3.40 | 291489 | 9496.04 | 4.37% | 0.00 |
| 2024-12-16 | 3.34 | 3.40 | 0.08 | 2.41% | 3.32 | 3.49 | 318929 | 10849.17 | 4.78% | 15.00 |
| 2024-12-13 | 3.24 | 3.32 | 0.02 | 0.61% | 3.24 | 3.44 | 315634 | 10528.59 | 4.73% | 0.00 |
| 2024-12-12 | 3.38 | 3.30 | 0.03 | 0.92% | 3.29 | 3.44 | 274518 | 9180.25 | 4.12% | 0.00 |
| 2024-12-11 | 3.20 | 3.27 | 0.07 | 2.19% | 3.17 | 3.30 | 219793 | 7122.85 | 3.30% | 12.00 |
| 2024-12-10 | 3.40 | 3.20 | -0.08 | -2.44% | 3.20 | 3.43 | 267371 | 8806.98 | 4.01% | 0.00 |
| 2024-12-09 | 3.33 | 3.28 | -0.03 | -0.91% | 3.23 | 3.41 | 250740 | 8321.64 | 3.76% | 7.00 |
| 2024-12-06 | 3.23 | 3.31 | 0.09 | 2.80% | 3.19 | 3.36 | 269534 | 8824.66 | 4.04% | 1.00 |
| 2024-12-05 | 3.15 | 3.22 | 0.06 | 1.90% | 3.15 | 3.24 | 223262 | 7122.50 | 3.35% | 80.00 |
| 2024-12-04 | 3.33 | 3.16 | -0.19 | -5.67% | 3.14 | 3.37 | 349072 | 11382.75 | 5.24% | 0.00 |
| 2024-12-03 | 3.24 | 3.35 | 0.09 | 2.76% | 3.19 | 3.50 | 384659 | 12928.30 | 5.77% | 0.00 |
| 2024-12-02 | 3.15 | 3.26 | 0.11 | 3.49% | 3.10 | 3.29 | 309788 | 9878.04 | 4.65% | 0.00 |
| 2024-11-29 | 3.01 | 3.15 | 0.18 | 6.06% | 2.98 | 3.19 | 357400 | 11105.84 | 5.36% | 0.00 |
| 2024-11-28 | 2.95 | 2.97 | 0.08 | 2.77% | 2.91 | 3.05 | 271351 | 8075.78 | 4.07% | 0.00 |
深证大盘股票行情在线 K线走势图
