ST路通(300555)股票行情 ST路通股票行情 300555股票行情_爱股网
ST路通(300555)股票行情
ST路通(300555)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 |
|---|
| 2025-10-24 | 10.65 | 10.60 | -0.05 | -0.47% | 10.49 | 10.68 | 41760 | 4421.42 | 2.11% | 0.00 |
| 2025-10-23 | 10.74 | 10.65 | -0.15 | -1.39% | 10.52 | 10.80 | 61022 | 6484.16 | 3.08% | 0.00 |
| 2025-10-22 | 11.22 | 10.80 | -0.39 | -3.49% | 10.66 | 11.36 | 66517 | 7336.96 | 3.36% | 0.00 |
| 2025-10-21 | 11.10 | 11.19 | 0.10 | 0.90% | 11.10 | 11.25 | 30180 | 3372.82 | 1.52% | 0.00 |
| 2025-10-20 | 11.00 | 11.09 | 0.17 | 1.56% | 11.00 | 11.30 | 44064 | 4905.48 | 2.23% | 0.00 |
| 2025-10-17 | 10.89 | 10.92 | 0.03 | 0.28% | 10.73 | 10.94 | 32145 | 3483.52 | 1.62% | 0.00 |
| 2025-10-16 | 10.86 | 10.89 | -0.06 | -0.55% | 10.71 | 11.03 | 31074 | 3374.31 | 1.57% | 0.00 |
| 2025-10-15 | 10.49 | 10.95 | 0.53 | 5.09% | 10.48 | 11.35 | 60812 | 6656.70 | 3.07% | 0.00 |
| 2025-10-14 | 10.47 | 10.42 | -0.08 | -0.76% | 10.36 | 10.62 | 25024 | 2621.85 | 1.26% | 0.00 |
| 2025-10-13 | 10.20 | 10.50 | 0.05 | 0.48% | 10.09 | 10.63 | 40754 | 4237.39 | 2.06% | 0.00 |
| 2025-10-10 | 10.50 | 10.45 | -0.09 | -0.85% | 10.40 | 10.60 | 31106 | 3255.12 | 1.57% | 0.00 |
| 2025-10-09 | 10.26 | 10.54 | 0.22 | 2.13% | 10.25 | 10.55 | 36533 | 3809.40 | 1.85% | 0.00 |
| 2025-09-30 | 9.95 | 10.32 | 0.34 | 3.41% | 9.93 | 10.51 | 48534 | 4965.56 | 2.45% | 0.00 |
| 2025-09-29 | 10.06 | 9.98 | -0.10 | -0.99% | 9.67 | 10.08 | 39074 | 3876.62 | 1.97% | 0.00 |
| 2025-09-26 | 10.36 | 10.08 | -0.34 | -3.26% | 10.02 | 10.49 | 26644 | 2707.75 | 1.35% | 0.00 |
| 2025-09-25 | 10.14 | 10.42 | 0.26 | 2.56% | 10.10 | 10.55 | 32546 | 3367.33 | 1.64% | 0.00 |
| 2025-09-24 | 10.02 | 10.16 | 0.16 | 1.60% | 9.96 | 10.20 | 21190 | 2142.23 | 1.07% | 0.00 |
| 2025-09-23 | 10.35 | 10.00 | -0.31 | -3.01% | 9.96 | 10.45 | 46566 | 4708.30 | 2.35% | 0.00 |
| 2025-09-22 | 10.68 | 10.31 | -0.34 | -3.19% | 10.24 | 10.68 | 59664 | 6191.84 | 3.01% | 0.00 |
| 2025-09-19 | 11.06 | 10.65 | -0.40 | -3.62% | 10.60 | 11.20 | 55717 | 6017.35 | 2.81% | 0.00 |
| 2025-09-18 | 11.23 | 11.05 | -0.16 | -1.43% | 10.91 | 11.23 | 39036 | 4322.19 | 1.97% | 0.00 |
| 2025-09-17 | 11.34 | 11.21 | -0.17 | -1.49% | 11.18 | 11.44 | 24500 | 2766.85 | 1.24% | 0.00 |
| 2025-09-16 | 11.41 | 11.38 | -0.02 | -0.18% | 11.16 | 11.49 | 38983 | 4386.09 | 1.97% | 0.00 |
| 2025-09-15 | 11.48 | 11.40 | -0.04 | -0.35% | 11.22 | 11.54 | 41258 | 4687.85 | 2.08% | 0.00 |
| 2025-09-12 | 10.88 | 11.44 | 0.54 | 4.95% | 10.81 | 11.72 | 94063 | 10701.37 | 4.75% | 0.00 |
| 2025-09-11 | 11.00 | 10.90 | 0.26 | 2.44% | 10.83 | 11.27 | 64395 | 7058.60 | 3.25% | 0.00 |
| 2025-09-10 | 10.68 | 10.64 | -0.01 | -0.09% | 10.55 | 10.72 | 21312 | 2265.00 | 1.08% | 0.00 |
| 2025-09-09 | 10.66 | 10.65 | -0.03 | -0.28% | 10.53 | 10.76 | 24574 | 2607.24 | 1.24% | 0.00 |
| 2025-09-08 | 10.39 | 10.68 | 0.37 | 3.59% | 10.37 | 10.77 | 54002 | 5727.59 | 2.73% | 0.00 |
| 2025-09-05 | 10.25 | 10.31 | 0.09 | 0.88% | 10.06 | 10.37 | 21972 | 2247.87 | 1.11% | 0.00 |
| 2025-09-04 | 10.20 | 10.22 | 0.02 | 0.20% | 10.15 | 10.45 | 33554 | 3448.65 | 1.69% | 0.00 |
| 2025-09-03 | 10.43 | 10.20 | -0.20 | -1.92% | 10.08 | 10.54 | 26963 | 2780.44 | 1.36% | 0.00 |
| 2025-09-02 | 10.68 | 10.40 | -0.28 | -2.62% | 10.30 | 10.70 | 37076 | 3872.25 | 1.87% | 0.00 |
| 2025-09-01 | 10.69 | 10.68 | 0.09 | 0.85% | 10.53 | 10.79 | 41820 | 4456.11 | 2.11% | 0.00 |
| 2025-08-29 | 10.65 | 10.59 | 0.02 | 0.19% | 10.53 | 10.78 | 37449 | 3978.20 | 1.89% | 0.00 |
| 2025-08-28 | 10.63 | 10.57 | -0.07 | -0.66% | 10.45 | 10.89 | 47752 | 5098.30 | 2.41% | 0.00 |
| 2025-08-27 | 10.95 | 10.64 | -0.26 | -2.39% | 10.63 | 11.15 | 37738 | 4078.41 | 1.91% | 0.00 |
| 2025-08-26 | 10.84 | 10.90 | 0.07 | 0.65% | 10.81 | 11.20 | 48266 | 5306.55 | 2.44% | 0.00 |
| 2025-08-25 | 10.89 | 10.83 | -0.06 | -0.55% | 10.75 | 11.28 | 59316 | 6510.98 | 3.00% | 0.00 |
| 2025-08-22 | 10.81 | 10.89 | 0.10 | 0.93% | 10.70 | 10.90 | 32880 | 3547.21 | 1.66% | 0.00 |
| 2025-08-21 | 10.90 | 10.79 | 0.01 | 0.09% | 10.62 | 10.90 | 35672 | 3841.03 | 1.80% | 0.00 |
| 2025-08-20 | 10.75 | 10.78 | 0.03 | 0.28% | 10.52 | 10.88 | 40244 | 4311.42 | 2.03% | 0.00 |
| 2025-08-19 | 10.42 | 10.75 | 0.33 | 3.17% | 10.31 | 11.23 | 86642 | 9327.00 | 4.38% | 0.00 |
| 2025-08-18 | 9.22 | 10.42 | 1.21 | 13.14% | 9.22 | 10.60 | 106832 | 10633.77 | 5.40% | 3.00 |
| 2025-08-15 | 9.42 | 9.21 | -0.21 | -2.23% | 9.14 | 9.42 | 40076 | 3710.44 | 2.03% | 0.00 |
| 2025-08-14 | 9.40 | 9.42 | 0.00 | 0.00% | 9.34 | 9.58 | 23472 | 2213.84 | 1.19% | 0.00 |
| 2025-08-13 | 9.56 | 9.42 | -0.16 | -1.67% | 9.40 | 9.67 | 20953 | 1990.16 | 1.06% | 0.00 |
| 2025-08-12 | 9.61 | 9.58 | -0.02 | -0.21% | 9.55 | 9.63 | 10650 | 1020.72 | 0.54% | 0.00 |
| 2025-08-11 | 9.68 | 9.60 | -0.12 | -1.23% | 9.50 | 9.68 | 22264 | 2132.58 | 1.13% | 0.00 |
| 2025-08-08 | 9.68 | 9.72 | -0.01 | -0.10% | 9.57 | 9.75 | 22624 | 2184.40 | 1.14% | 0.00 |
| 2025-08-07 | 9.62 | 9.73 | 0.10 | 1.04% | 9.60 | 9.85 | 25952 | 2530.89 | 1.31% | 0.00 |
| 2025-08-06 | 9.84 | 9.63 | -0.16 | -1.63% | 9.62 | 9.85 | 15821 | 1529.87 | 0.80% | 0.00 |
| 2025-08-05 | 9.66 | 9.79 | 0.21 | 2.19% | 9.56 | 9.83 | 19766 | 1923.68 | 1.00% | 0.00 |
| 2025-08-04 | 9.54 | 9.58 | 0.02 | 0.21% | 9.35 | 9.61 | 18953 | 1800.70 | 0.96% | 0.00 |
| 2025-08-01 | 9.75 | 9.56 | -0.26 | -2.65% | 9.55 | 9.82 | 16100 | 1550.07 | 0.81% | 0.00 |
| 2025-07-31 | 9.84 | 9.82 | 0.00 | 0.00% | 9.70 | 9.94 | 10656 | 1044.25 | 0.54% | 0.00 |
| 2025-07-30 | 10.00 | 9.82 | -0.09 | -0.91% | 9.75 | 10.02 | 18802 | 1849.87 | 0.95% | 0.00 |
| 2025-07-29 | 9.67 | 9.91 | 0.24 | 2.48% | 9.58 | 10.00 | 29578 | 2917.82 | 1.50% | 0.00 |
| 2025-07-28 | 9.60 | 9.67 | 0.01 | 0.10% | 9.34 | 9.73 | 33231 | 3174.97 | 1.68% | 0.00 |
| 2025-07-25 | 9.63 | 9.66 | -0.13 | -1.33% | 9.35 | 9.82 | 43588 | 4176.81 | 2.20% | 0.00 |
| 2025-07-24 | 10.15 | 9.79 | -0.43 | -4.21% | 9.64 | 10.15 | 65570 | 6459.08 | 3.31% | 0.00 |
| 2025-07-23 | 10.10 | 10.22 | 0.12 | 1.19% | 10.03 | 10.30 | 23252 | 2376.15 | 1.18% | 0.00 |
| 2025-07-22 | 10.27 | 10.10 | -0.18 | -1.75% | 10.06 | 10.31 | 30566 | 3104.55 | 1.55% | 0.00 |
| 2025-07-21 | 10.36 | 10.28 | -0.17 | -1.63% | 10.26 | 10.43 | 27476 | 2835.64 | 1.39% | 0.00 |
| 2025-07-18 | 10.42 | 10.45 | 0.03 | 0.29% | 10.33 | 10.49 | 14324 | 1491.89 | 0.72% | 0.00 |
| 2025-07-17 | 10.48 | 10.42 | -0.08 | -0.76% | 10.40 | 10.58 | 20267 | 2121.45 | 1.02% | 0.00 |
| 2025-07-16 | 10.47 | 10.50 | 0.05 | 0.48% | 10.33 | 10.59 | 19786 | 2071.08 | 1.00% | 0.00 |
| 2025-07-15 | 10.64 | 10.45 | -0.19 | -1.79% | 10.42 | 10.79 | 23468 | 2476.07 | 1.19% | 0.00 |
| 2025-07-14 | 10.83 | 10.64 | -0.15 | -1.39% | 10.58 | 10.84 | 28828 | 3078.94 | 1.46% | 0.00 |
| 2025-07-11 | 10.72 | 10.79 | 0.04 | 0.37% | 10.72 | 10.92 | 32336 | 3490.60 | 1.63% | 0.00 |
| 2025-07-10 | 10.34 | 10.75 | 0.43 | 4.17% | 10.34 | 10.83 | 55438 | 5917.49 | 2.80% | 46.00 |
| 2025-07-09 | 10.36 | 10.32 | -0.07 | -0.67% | 10.28 | 10.40 | 23212 | 2396.70 | 1.17% | 0.00 |
| 2025-07-08 | 10.60 | 10.39 | -0.23 | -2.17% | 10.38 | 10.60 | 24670 | 2576.22 | 1.25% | 0.00 |
| 2025-07-07 | 10.46 | 10.62 | 0.07 | 0.66% | 10.40 | 10.72 | 24298 | 2567.98 | 1.23% | 0.00 |
| 2025-07-04 | 10.46 | 10.55 | 0.20 | 1.93% | 10.31 | 10.60 | 36416 | 3822.19 | 1.84% | 0.00 |
| 2025-07-03 | 10.50 | 10.35 | -0.13 | -1.24% | 10.18 | 10.50 | 29562 | 3050.64 | 1.49% | 0.00 |
| 2025-07-02 | 10.35 | 10.48 | 0.14 | 1.35% | 10.12 | 10.57 | 36916 | 3846.74 | 1.87% | 0.00 |
| 2025-07-01 | 10.57 | 10.34 | -0.25 | -2.36% | 10.20 | 10.58 | 40086 | 4139.34 | 2.03% | 0.00 |
| 2025-06-30 | 10.60 | 10.59 | -0.01 | -0.09% | 10.53 | 10.87 | 38896 | 4153.72 | 1.97% | 0.00 |
| 2025-06-27 | 10.48 | 10.60 | 0.13 | 1.24% | 10.37 | 10.63 | 25347 | 2653.68 | 1.28% | 0.00 |
深证大盘股票行情在线 K线走势图
ST路通(300555)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
