ST创意(300366)股票行情
ST创意(300366)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 |
|---|
| 2026-03-25 | 5.63 | 5.77 | 0.19 | 3.41% | 5.59 | 5.78 | 94463 | 5388.06 | 1.78% | 0.00 |
| 2026-03-24 | 5.57 | 5.58 | 0.12 | 2.20% | 5.40 | 5.58 | 107853 | 5939.09 | 2.03% | 0.00 |
| 2026-03-23 | 5.60 | 5.46 | -0.33 | -5.70% | 5.40 | 5.72 | 140512 | 7821.40 | 2.65% | 0.00 |
| 2026-03-20 | 6.02 | 5.79 | -0.21 | -3.50% | 5.78 | 6.06 | 113259 | 6664.27 | 2.13% | 0.00 |
| 2026-03-19 | 6.15 | 6.00 | -0.24 | -3.85% | 5.97 | 6.17 | 117439 | 7125.68 | 2.21% | 0.00 |
| 2026-03-18 | 6.19 | 6.24 | 0.06 | 0.97% | 6.13 | 6.24 | 54280 | 3357.88 | 1.02% | 0.00 |
| 2026-03-17 | 6.28 | 6.18 | -0.08 | -1.28% | 6.18 | 6.29 | 68647 | 4282.48 | 1.29% | 0.00 |
| 2026-03-16 | 6.19 | 6.26 | 0.07 | 1.13% | 6.17 | 6.29 | 52295 | 3258.77 | 0.99% | 0.00 |
| 2026-03-13 | 6.20 | 6.19 | -0.06 | -0.96% | 6.18 | 6.28 | 70521 | 4387.45 | 1.33% | 0.00 |
| 2026-03-12 | 6.35 | 6.25 | -0.13 | -2.04% | 6.25 | 6.40 | 72356 | 4565.98 | 1.36% | 0.00 |
| 2026-03-11 | 6.45 | 6.38 | -0.06 | -0.93% | 6.34 | 6.45 | 62494 | 3991.08 | 1.18% | 0.00 |
| 2026-03-10 | 6.36 | 6.44 | 0.14 | 2.22% | 6.33 | 6.47 | 74311 | 4770.05 | 1.40% | 6.00 |
| 2026-03-09 | 6.14 | 6.30 | 0.04 | 0.64% | 6.12 | 6.30 | 92238 | 5710.50 | 1.74% | 20.00 |
| 2026-03-06 | 6.17 | 6.26 | 0.06 | 0.97% | 6.15 | 6.27 | 73055 | 4549.62 | 1.38% | 0.00 |
| 2026-03-05 | 6.22 | 6.20 | 0.08 | 1.31% | 6.16 | 6.26 | 70076 | 4357.27 | 1.32% | 0.00 |
| 2026-03-04 | 6.10 | 6.12 | -0.05 | -0.81% | 6.05 | 6.22 | 103355 | 6336.48 | 1.95% | 0.00 |
| 2026-03-03 | 6.52 | 6.17 | -0.33 | -5.08% | 6.16 | 6.53 | 161806 | 10228.91 | 3.05% | 0.00 |
| 2026-03-02 | 6.64 | 6.50 | -0.23 | -3.42% | 6.46 | 6.66 | 144124 | 9424.99 | 2.72% | 0.00 |
| 2026-02-27 | 6.69 | 6.73 | 0.04 | 0.60% | 6.67 | 6.75 | 79533 | 5340.81 | 1.50% | 12.00 |
| 2026-02-26 | 6.72 | 6.69 | -0.04 | -0.59% | 6.68 | 6.75 | 79903 | 5358.94 | 1.51% | 0.00 |
| 2026-02-25 | 6.64 | 6.73 | 0.09 | 1.36% | 6.63 | 6.74 | 80656 | 5411.80 | 1.52% | 0.00 |
| 2026-02-24 | 6.66 | 6.64 | 0.03 | 0.45% | 6.60 | 6.71 | 79607 | 5298.08 | 1.50% | 0.00 |
| 2026-02-13 | 6.65 | 6.61 | -0.01 | -0.15% | 6.60 | 6.72 | 92932 | 6181.53 | 1.75% | 0.00 |
| 2026-02-12 | 6.75 | 6.62 | -0.14 | -2.07% | 6.62 | 6.77 | 104648 | 6995.58 | 1.97% | 0.00 |
| 2026-02-11 | 6.80 | 6.76 | -0.06 | -0.88% | 6.75 | 6.83 | 67816 | 4602.17 | 1.28% | 0.00 |
| 2026-02-10 | 6.77 | 6.82 | 0.05 | 0.74% | 6.75 | 6.85 | 82921 | 5645.57 | 1.56% | 0.00 |
| 2026-02-09 | 6.71 | 6.77 | 0.08 | 1.20% | 6.71 | 6.79 | 104640 | 7064.39 | 1.97% | 0.00 |
| 2026-02-06 | 6.68 | 6.69 | -0.03 | -0.45% | 6.65 | 6.77 | 73066 | 4897.62 | 1.38% | 0.00 |
| 2026-02-05 | 6.63 | 6.72 | 0.04 | 0.60% | 6.59 | 6.80 | 102619 | 6889.94 | 1.93% | 0.00 |
| 2026-02-04 | 6.73 | 6.68 | -0.05 | -0.74% | 6.59 | 6.73 | 100426 | 6686.18 | 1.89% | 0.00 |
| 2026-02-03 | 6.64 | 6.73 | 0.19 | 2.91% | 6.60 | 6.75 | 102659 | 6873.67 | 1.94% | 0.00 |
| 2026-02-02 | 6.60 | 6.54 | -0.14 | -2.10% | 6.45 | 6.72 | 126918 | 8386.63 | 2.39% | 0.00 |
| 2026-01-30 | 6.74 | 6.68 | -0.11 | -1.62% | 6.63 | 6.77 | 124780 | 8348.55 | 2.35% | 0.00 |
| 2026-01-29 | 6.89 | 6.79 | -0.16 | -2.30% | 6.76 | 6.98 | 141733 | 9715.40 | 2.67% | 0.00 |
| 2026-01-28 | 7.12 | 6.95 | -0.18 | -2.52% | 6.90 | 7.17 | 157296 | 11038.76 | 2.97% | 1.00 |
| 2026-01-27 | 7.09 | 7.13 | 0.04 | 0.56% | 6.94 | 7.14 | 122823 | 8673.25 | 2.32% | 0.00 |
| 2026-01-26 | 7.29 | 7.09 | -0.20 | -2.74% | 7.04 | 7.33 | 165675 | 11878.89 | 3.12% | 0.00 |
| 2026-01-23 | 7.16 | 7.29 | 0.16 | 2.24% | 7.12 | 7.32 | 145499 | 10566.00 | 2.74% | 7.00 |
| 2026-01-22 | 7.04 | 7.13 | 0.09 | 1.28% | 7.03 | 7.15 | 110768 | 7870.78 | 2.09% | 3.00 |
| 2026-01-21 | 7.06 | 7.04 | -0.08 | -1.12% | 7.02 | 7.16 | 121706 | 8619.36 | 2.29% | 0.00 |
| 2026-01-20 | 7.30 | 7.12 | -0.16 | -2.20% | 7.06 | 7.33 | 170588 | 12232.60 | 3.22% | 0.00 |
| 2026-01-19 | 7.20 | 7.28 | 0.06 | 0.83% | 7.18 | 7.37 | 140949 | 10254.91 | 2.66% | 0.00 |
| 2026-01-16 | 7.43 | 7.22 | -0.16 | -2.17% | 7.18 | 7.50 | 205192 | 14947.78 | 3.87% | 20.00 |
| 2026-01-15 | 7.42 | 7.38 | -0.08 | -1.07% | 7.30 | 7.58 | 202171 | 14988.37 | 3.81% | 3.00 |
| 2026-01-14 | 7.51 | 7.46 | -0.01 | -0.13% | 7.28 | 7.73 | 317893 | 24038.73 | 5.99% | 0.00 |
| 2026-01-13 | 7.88 | 7.47 | -0.41 | -5.20% | 7.44 | 7.96 | 388639 | 29798.62 | 7.33% | 0.00 |
| 2026-01-12 | 8.01 | 7.88 | 0.61 | 8.39% | 7.65 | 8.20 | 474925 | 37513.27 | 8.95% | 44.00 |
| 2026-01-09 | 7.12 | 7.27 | 0.34 | 4.91% | 7.12 | 7.38 | 366283 | 26577.71 | 6.90% | 140.00 |
| 2026-01-08 | 6.85 | 6.93 | 0.06 | 0.87% | 6.77 | 6.95 | 207356 | 14254.75 | 3.91% | 6.00 |
| 2026-01-07 | 6.89 | 6.87 | -0.02 | -0.29% | 6.80 | 6.94 | 199268 | 13665.56 | 3.76% | 0.00 |
| 2026-01-06 | 6.86 | 6.89 | 0.00 | 0.00% | 6.83 | 6.94 | 158908 | 10939.13 | 3.00% | 0.00 |
| 2026-01-05 | 6.85 | 6.89 | 0.08 | 1.17% | 6.81 | 6.98 | 134094 | 9222.00 | 2.53% | 0.00 |
| 2025-12-31 | 6.82 | 6.81 | -0.01 | -0.15% | 6.76 | 6.88 | 128688 | 8787.25 | 2.43% | 0.00 |
| 2025-12-30 | 7.04 | 6.82 | -0.25 | -3.54% | 6.80 | 7.15 | 229685 | 15923.92 | 4.33% | 0.00 |
| 2025-12-29 | 7.25 | 7.07 | -0.05 | -0.70% | 7.02 | 7.44 | 297258 | 21504.71 | 5.60% | 0.00 |
| 2025-12-26 | 7.08 | 7.12 | 0.15 | 2.15% | 6.91 | 7.23 | 338661 | 24039.10 | 6.38% | 0.00 |
| 2025-12-25 | 6.75 | 6.97 | 0.19 | 2.80% | 6.66 | 7.08 | 328508 | 22720.62 | 6.19% | 2.00 |
| 2025-12-24 | 6.51 | 6.78 | 0.27 | 4.15% | 6.47 | 6.90 | 278436 | 18749.89 | 5.25% | 0.00 |
| 2025-12-23 | 6.74 | 6.51 | -0.21 | -3.13% | 6.50 | 6.81 | 154157 | 10192.96 | 2.91% | 0.00 |
| 2025-12-22 | 6.60 | 6.72 | 0.13 | 1.97% | 6.60 | 6.74 | 105860 | 7087.61 | 2.00% | 0.00 |
| 2025-12-19 | 6.49 | 6.59 | 0.10 | 1.54% | 6.47 | 6.65 | 100374 | 6614.72 | 1.89% | 0.00 |
| 2025-12-18 | 6.47 | 6.49 | -0.03 | -0.46% | 6.45 | 6.61 | 121354 | 7939.10 | 2.29% | 0.00 |
| 2025-12-17 | 6.50 | 6.52 | -0.03 | -0.46% | 6.34 | 6.64 | 227822 | 14695.88 | 4.29% | 6.00 |
| 2025-12-16 | 6.83 | 6.55 | -0.28 | -4.10% | 6.54 | 6.84 | 169770 | 11296.31 | 3.20% | 0.00 |
| 2025-12-15 | 6.76 | 6.83 | 0.03 | 0.44% | 6.65 | 6.84 | 126915 | 8573.54 | 2.39% | 0.00 |
| 2025-12-12 | 6.78 | 6.80 | 0.13 | 1.95% | 6.73 | 6.89 | 186367 | 12725.03 | 3.51% | 0.00 |
| 2025-12-11 | 6.73 | 6.67 | -0.05 | -0.74% | 6.66 | 6.90 | 181217 | 12303.15 | 3.42% | 2.00 |
| 2025-12-10 | 6.64 | 6.72 | 0.07 | 1.05% | 6.60 | 6.77 | 102944 | 6891.37 | 1.94% | 0.00 |
| 2025-12-09 | 6.71 | 6.65 | -0.10 | -1.48% | 6.65 | 6.77 | 98457 | 6595.75 | 1.86% | 0.00 |
| 2025-12-08 | 6.66 | 6.75 | 0.09 | 1.35% | 6.65 | 6.81 | 141017 | 9530.56 | 2.66% | 0.00 |
| 2025-12-05 | 6.47 | 6.66 | 0.22 | 3.42% | 6.42 | 6.68 | 128349 | 8399.68 | 2.42% | 0.00 |
| 2025-12-04 | 6.57 | 6.44 | -0.18 | -2.72% | 6.42 | 6.61 | 156105 | 10136.72 | 2.94% | 0.00 |
| 2025-12-03 | 6.75 | 6.62 | -0.13 | -1.93% | 6.57 | 6.78 | 105923 | 7053.56 | 2.00% | 0.00 |
| 2025-12-02 | 6.83 | 6.75 | -0.08 | -1.17% | 6.71 | 6.87 | 102578 | 6956.48 | 1.93% | 0.00 |
| 2025-12-01 | 6.63 | 6.83 | 0.20 | 3.02% | 6.61 | 6.90 | 195411 | 13294.92 | 3.68% | 30.00 |
| 2025-11-28 | 6.52 | 6.63 | 0.07 | 1.07% | 6.52 | 6.63 | 91742 | 6033.54 | 1.73% | 1.00 |
| 2025-11-27 | 6.70 | 6.56 | -0.16 | -2.38% | 6.56 | 6.75 | 123912 | 8257.57 | 2.34% | 0.00 |
| 2025-11-26 | 6.66 | 6.72 | 0.07 | 1.05% | 6.66 | 6.76 | 135324 | 9074.82 | 2.55% | 0.00 |
| 2025-11-25 | 6.61 | 6.65 | 0.08 | 1.22% | 6.56 | 6.70 | 116546 | 7731.83 | 2.20% | 0.00 |
| 2025-11-24 | 6.44 | 6.57 | 0.12 | 1.86% | 6.39 | 6.61 | 131112 | 8556.24 | 2.47% | 0.00 |
深证大盘股票行情在线 K线走势图
ST创意(300366)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
