ST联创(300343)股票行情
ST联创(300343)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 | 3.94 | 3.85 | -0.06 | -1.53% | 3.84 | 3.97 | 392540 | 15266.92 | 3.68% | 251.00 |
| 2025-03-27 | 3.75 | 3.91 | 0.03 | 0.77% | 3.72 | 4.02 | 749924 | 29145.94 | 7.03% | 51.00 |
| 2025-03-26 | 3.74 | 3.88 | -0.80 | -17.09% | 3.74 | 4.45 | 1568857 | 60624.47 | 14.71% | 3.00 |
| 2025-03-25 | 4.68 | 4.68 | -1.17 | -20.00% | 4.68 | 4.68 | 27848 | 1303.29 | 0.26% | 28.00 |
| 2025-03-21 | 6.10 | 5.85 | -0.24 | -3.94% | 5.85 | 6.12 | 275507 | 16457.46 | 2.58% | 0.00 |
| 2025-03-20 | 6.11 | 6.09 | -0.05 | -0.81% | 6.09 | 6.17 | 191336 | 11712.76 | 1.79% | 1.00 |
| 2025-03-19 | 6.25 | 6.14 | -0.15 | -2.38% | 6.13 | 6.25 | 208537 | 12884.27 | 1.96% | 0.00 |
| 2025-03-18 | 6.32 | 6.29 | 0.00 | 0.00% | 6.25 | 6.41 | 234727 | 14852.97 | 2.20% | 0.00 |
| 2025-03-17 | 6.24 | 6.29 | 0.06 | 0.96% | 6.20 | 6.37 | 232698 | 14649.25 | 2.18% | 0.00 |
| 2025-03-14 | 6.18 | 6.23 | 0.05 | 0.81% | 6.09 | 6.25 | 252399 | 15637.77 | 2.37% | 0.00 |
| 2025-03-13 | 6.30 | 6.18 | -0.15 | -2.37% | 6.09 | 6.34 | 279286 | 17276.46 | 2.62% | 39.00 |
| 2025-03-12 | 6.31 | 6.33 | 0.06 | 0.96% | 6.21 | 6.44 | 298522 | 18961.77 | 2.80% | 30.00 |
| 2025-03-11 | 6.25 | 6.27 | -0.08 | -1.26% | 6.17 | 6.29 | 268135 | 16691.21 | 2.51% | 73.00 |
| 2025-03-10 | 6.30 | 6.35 | 0.05 | 0.79% | 6.28 | 6.45 | 219590 | 13957.90 | 2.06% | 62.00 |
| 2025-03-07 | 6.39 | 6.30 | -0.14 | -2.17% | 6.26 | 6.53 | 382399 | 24434.79 | 3.59% | 20.00 |
| 2025-03-06 | 6.44 | 6.44 | 0.05 | 0.78% | 6.31 | 6.50 | 397970 | 25605.35 | 3.73% | 73.00 |
| 2025-03-05 | 6.59 | 6.39 | -0.27 | -4.05% | 6.31 | 6.61 | 457732 | 29334.05 | 4.29% | 123.00 |
| 2025-03-04 | 6.73 | 6.66 | -0.22 | -3.20% | 6.54 | 6.74 | 530194 | 34995.28 | 4.97% | 32.00 |
| 2025-03-03 | 6.56 | 6.88 | 0.34 | 5.20% | 6.56 | 7.07 | 814627 | 55968.73 | 7.64% | 37.00 |
| 2025-02-28 | 6.60 | 6.54 | -0.11 | -1.65% | 6.50 | 6.96 | 694137 | 46608.48 | 6.51% | 8.00 |
| 2025-02-27 | 6.80 | 6.65 | -0.12 | -1.77% | 6.53 | 6.84 | 608179 | 40586.00 | 5.70% | 44.00 |
| 2025-02-26 | 6.27 | 6.77 | 0.49 | 7.80% | 6.26 | 6.85 | 955583 | 63337.35 | 8.96% | 22.00 |
| 2025-02-25 | 6.24 | 6.28 | -0.04 | -0.63% | 6.12 | 6.40 | 389910 | 24502.59 | 3.66% | 23.00 |
| 2025-02-24 | 6.18 | 6.32 | 0.11 | 1.77% | 6.07 | 6.42 | 515619 | 32177.94 | 4.84% | 34.00 |
| 2025-02-21 | 6.13 | 6.21 | 0.07 | 1.14% | 6.04 | 6.22 | 398350 | 24508.66 | 3.74% | 55.00 |
| 2025-02-20 | 6.09 | 6.14 | 0.02 | 0.33% | 6.00 | 6.20 | 405935 | 24737.01 | 3.81% | 0.00 |
| 2025-02-19 | 6.24 | 6.12 | 0.02 | 0.33% | 6.01 | 6.26 | 442159 | 26950.71 | 4.15% | 50.00 |
| 2025-02-18 | 6.03 | 6.10 | 0.09 | 1.50% | 5.96 | 6.33 | 619941 | 38336.75 | 5.81% | 51.00 |
| 2025-02-17 | 6.07 | 6.01 | -0.03 | -0.50% | 5.95 | 6.14 | 250266 | 15045.84 | 2.35% | 0.00 |
| 2025-02-14 | 6.02 | 6.04 | 0.02 | 0.33% | 5.98 | 6.16 | 257344 | 15636.58 | 2.41% | 0.00 |
| 2025-02-13 | 6.07 | 6.02 | -0.05 | -0.82% | 6.01 | 6.13 | 299755 | 18203.48 | 2.81% | 0.00 |
| 2025-02-12 | 5.85 | 6.07 | 0.18 | 3.06% | 5.84 | 6.14 | 374408 | 22587.10 | 3.51% | 32.00 |
| 2025-02-11 | 5.97 | 5.89 | -0.07 | -1.17% | 5.82 | 5.98 | 220108 | 12937.44 | 2.06% | 0.00 |
| 2025-02-10 | 5.90 | 5.96 | 0.03 | 0.51% | 5.86 | 5.98 | 251831 | 14935.26 | 2.36% | 50.00 |
| 2025-02-07 | 5.82 | 5.93 | 0.07 | 1.19% | 5.81 | 5.97 | 302275 | 17851.46 | 2.84% | 57.00 |
| 2025-02-06 | 5.68 | 5.86 | 0.16 | 2.81% | 5.63 | 5.86 | 277667 | 16080.63 | 2.60% | 0.00 |
| 2025-02-05 | 5.75 | 5.70 | 0.00 | 0.00% | 5.64 | 5.80 | 172507 | 9854.66 | 1.62% | 0.00 |
| 2025-01-27 | 5.74 | 5.70 | -0.03 | -0.52% | 5.67 | 5.86 | 153669 | 8835.65 | 1.44% | 29.00 |
| 2025-01-24 | 5.76 | 5.73 | -0.01 | -0.17% | 5.63 | 5.78 | 238812 | 13625.41 | 2.24% | 199.00 |
| 2025-01-23 | 5.84 | 5.74 | -0.01 | -0.17% | 5.74 | 5.91 | 347552 | 20156.86 | 3.26% | 6.00 |
| 2025-01-22 | 5.54 | 5.75 | 0.27 | 4.93% | 5.52 | 6.10 | 592708 | 34488.27 | 5.56% | 0.00 |
| 2025-01-21 | 5.67 | 5.48 | -0.16 | -2.84% | 5.41 | 5.72 | 246661 | 13545.08 | 2.31% | 0.00 |
| 2025-01-20 | 5.50 | 5.64 | 0.21 | 3.87% | 5.44 | 5.84 | 407476 | 22961.74 | 3.82% | 0.00 |
| 2025-01-17 | 5.48 | 5.43 | -0.05 | -0.91% | 5.37 | 5.51 | 162104 | 8816.95 | 1.52% | 0.00 |
| 2025-01-16 | 5.44 | 5.48 | 0.09 | 1.67% | 5.36 | 5.60 | 269851 | 14881.74 | 2.53% | 0.00 |
| 2025-01-15 | 5.45 | 5.39 | -0.06 | -1.10% | 5.35 | 5.49 | 153689 | 8316.45 | 1.44% | 0.00 |
| 2025-01-14 | 5.27 | 5.45 | 0.29 | 5.62% | 5.18 | 5.46 | 216391 | 11592.48 | 2.03% | 0.00 |
| 2025-01-13 | 5.10 | 5.16 | 0.01 | 0.19% | 5.00 | 5.22 | 121653 | 6242.86 | 1.14% | 0.00 |
| 2025-01-10 | 5.41 | 5.15 | -0.26 | -4.81% | 5.10 | 5.45 | 165593 | 8759.82 | 1.55% | 0.00 |
| 2025-01-09 | 5.31 | 5.41 | 0.07 | 1.31% | 5.29 | 5.45 | 172378 | 9317.93 | 1.62% | 0.00 |
| 2025-01-08 | 5.42 | 5.34 | -0.08 | -1.48% | 5.14 | 5.42 | 185551 | 9845.24 | 1.74% | 0.00 |
| 2025-01-07 | 5.30 | 5.42 | 0.15 | 2.85% | 5.26 | 5.43 | 181721 | 9697.92 | 1.70% | 0.00 |
| 2025-01-06 | 5.27 | 5.27 | 0.03 | 0.57% | 5.03 | 5.43 | 219139 | 11514.12 | 2.06% | 0.00 |
| 2025-01-03 | 5.66 | 5.24 | -0.40 | -7.09% | 5.23 | 5.70 | 278031 | 15010.04 | 2.61% | 20.00 |
| 2025-01-02 | 5.77 | 5.64 | -0.13 | -2.25% | 5.57 | 5.89 | 228927 | 13112.23 | 2.15% | 0.00 |
| 2024-12-31 | 5.92 | 5.77 | -0.15 | -2.53% | 5.75 | 6.00 | 164782 | 9631.13 | 1.55% | 0.00 |
| 2024-12-30 | 6.08 | 5.92 | -0.18 | -2.95% | 5.90 | 6.10 | 213274 | 12680.47 | 2.00% | 0.00 |
| 2024-12-27 | 5.90 | 6.10 | 0.21 | 3.57% | 5.86 | 6.30 | 323556 | 19826.72 | 3.03% | 93.00 |
| 2024-12-26 | 5.90 | 5.89 | 0.02 | 0.34% | 5.87 | 5.98 | 146237 | 8661.35 | 1.37% | 1.00 |
| 2024-12-25 | 6.13 | 5.87 | -0.24 | -3.93% | 5.81 | 6.17 | 232202 | 13709.67 | 2.18% | 30.00 |
| 2024-12-24 | 6.07 | 6.11 | 0.04 | 0.66% | 6.03 | 6.24 | 199387 | 12214.72 | 1.87% | 16.00 |
| 2024-12-23 | 6.41 | 6.07 | -0.38 | -5.89% | 6.07 | 6.45 | 305624 | 18962.98 | 2.87% | 4.00 |
| 2024-12-20 | 6.41 | 6.45 | 0.05 | 0.78% | 6.35 | 6.50 | 204745 | 13183.46 | 1.92% | 0.00 |
| 2024-12-19 | 6.38 | 6.40 | -0.02 | -0.31% | 6.27 | 6.43 | 203053 | 12886.82 | 1.90% | 11.00 |
| 2024-12-18 | 6.42 | 6.42 | 0.00 | 0.00% | 6.30 | 6.50 | 212156 | 13632.59 | 1.99% | 5.00 |
| 2024-12-17 | 6.64 | 6.42 | -0.22 | -3.31% | 6.38 | 6.68 | 285241 | 18507.09 | 2.68% | 0.00 |
| 2024-12-16 | 6.65 | 6.64 | -0.05 | -0.75% | 6.60 | 6.77 | 284016 | 18965.59 | 2.66% | 16.00 |
| 2024-12-13 | 6.90 | 6.69 | -0.26 | -3.74% | 6.69 | 6.91 | 504694 | 34240.15 | 4.73% | 0.00 |
| 2024-12-12 | 7.00 | 6.95 | -0.05 | -0.71% | 6.83 | 7.03 | 419859 | 29066.70 | 3.94% | 4.00 |
| 2024-12-11 | 7.05 | 7.00 | -0.07 | -0.99% | 6.96 | 7.13 | 409979 | 28760.86 | 3.85% | 36.00 |
| 2024-12-10 | 7.35 | 7.07 | -0.14 | -1.94% | 7.03 | 7.53 | 737225 | 53366.08 | 6.91% | 189.00 |
| 2024-12-09 | 7.08 | 7.21 | 0.13 | 1.84% | 6.94 | 7.47 | 709259 | 51049.54 | 6.65% | 28.00 |
| 2024-12-06 | 7.11 | 7.08 | -0.03 | -0.42% | 6.92 | 7.15 | 499273 | 35141.31 | 4.68% | 50.00 |
| 2024-12-05 | 7.02 | 7.11 | 0.01 | 0.14% | 6.99 | 7.24 | 489287 | 34790.99 | 4.59% | 50.00 |
| 2024-12-04 | 7.13 | 7.10 | -0.01 | -0.14% | 6.94 | 7.31 | 762558 | 54284.35 | 7.15% | 7.00 |
| 2024-12-03 | 7.18 | 7.11 | -0.05 | -0.70% | 6.93 | 7.30 | 762987 | 53992.95 | 7.16% | 50.00 |
| 2024-12-02 | 6.69 | 7.16 | 0.44 | 6.55% | 6.67 | 7.25 | 1019541 | 71755.40 | 9.56% | 1.00 |
| 2024-11-29 | 6.61 | 6.72 | 0.06 | 0.90% | 6.49 | 6.80 | 570084 | 37982.24 | 5.35% | 7.00 |
| 2024-11-28 | 6.78 | 6.66 | -0.09 | -1.33% | 6.65 | 7.05 | 663680 | 45099.12 | 6.22% | 44.00 |
| 2024-11-27 | 6.52 | 6.75 | 0.12 | 1.81% | 6.37 | 6.77 | 709309 | 46537.93 | 6.65% | 111.00 |
深证大盘股票行情在线 K线走势图
