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 |
|---|
| 2025-03-28 | 10.30 | 10.20 | -0.16 | -1.54% | 10.06 | 10.34 | 42865 | 4366.79 | 2.17% | 0.00 |
| 2025-03-27 | 10.18 | 10.36 | 0.14 | 1.37% | 10.12 | 10.52 | 76076 | 7865.96 | 3.85% | 0.00 |
| 2025-03-26 | 9.66 | 10.22 | 0.52 | 5.36% | 9.66 | 10.31 | 81074 | 8143.38 | 4.10% | 0.00 |
| 2025-03-25 | 9.28 | 9.70 | 0.40 | 4.30% | 9.28 | 9.96 | 86927 | 8458.14 | 4.39% | 0.00 |
| 2025-03-24 | 9.61 | 9.30 | -0.20 | -2.11% | 9.28 | 9.66 | 32777 | 3086.59 | 1.66% | 0.00 |
| 2025-03-21 | 9.46 | 9.50 | 0.00 | 0.00% | 9.20 | 9.68 | 44832 | 4220.96 | 2.27% | 0.00 |
| 2025-03-20 | 9.36 | 9.50 | 0.05 | 0.53% | 9.36 | 9.84 | 48868 | 4712.06 | 2.47% | 0.00 |
| 2025-03-19 | 9.43 | 9.45 | 0.04 | 0.43% | 9.14 | 9.53 | 46386 | 4348.87 | 2.34% | 1.00 |
| 2025-03-18 | 9.90 | 9.41 | -0.52 | -5.24% | 9.10 | 10.08 | 149430 | 14353.26 | 7.55% | 0.00 |
| 2025-03-17 | 9.70 | 9.93 | 0.25 | 2.58% | 9.70 | 10.00 | 70049 | 6920.26 | 3.54% | 0.00 |
| 2025-03-14 | 9.59 | 9.68 | 0.08 | 0.83% | 9.53 | 9.95 | 58804 | 5693.84 | 2.97% | 0.00 |
| 2025-03-13 | 9.53 | 9.60 | 0.14 | 1.48% | 9.25 | 9.65 | 57714 | 5479.04 | 2.92% | 0.00 |
| 2025-03-12 | 9.38 | 9.46 | 0.09 | 0.96% | 9.36 | 9.54 | 31952 | 3021.01 | 1.62% | 0.00 |
| 2025-03-11 | 9.32 | 9.37 | 0.02 | 0.21% | 9.28 | 9.46 | 26628 | 2496.80 | 1.35% | 0.00 |
| 2025-03-10 | 9.40 | 9.35 | -0.03 | -0.32% | 9.29 | 9.51 | 30131 | 2831.34 | 1.52% | 0.00 |
| 2025-03-07 | 9.25 | 9.38 | 0.12 | 1.30% | 9.22 | 9.41 | 37152 | 3462.14 | 1.88% | 0.00 |
| 2025-03-06 | 9.29 | 9.26 | -0.03 | -0.32% | 9.20 | 9.36 | 34597 | 3211.46 | 1.75% | 0.00 |
| 2025-03-05 | 9.08 | 9.29 | 0.29 | 3.22% | 9.01 | 9.39 | 64967 | 6022.06 | 3.28% | 0.00 |
| 2025-03-04 | 8.85 | 9.00 | 0.17 | 1.93% | 8.70 | 9.03 | 43010 | 3831.73 | 2.17% | 0.00 |
| 2025-03-03 | 8.60 | 8.83 | 0.16 | 1.85% | 8.58 | 8.98 | 41235 | 3652.41 | 2.08% | 0.00 |
| 2025-02-28 | 8.81 | 8.67 | -0.15 | -1.70% | 8.55 | 8.81 | 34373 | 2981.40 | 1.74% | 0.00 |
| 2025-02-27 | 8.68 | 8.82 | 0.14 | 1.61% | 8.67 | 8.88 | 30316 | 2664.32 | 1.53% | 0.00 |
| 2025-02-26 | 8.65 | 8.68 | 0.00 | 0.00% | 8.61 | 8.75 | 18834 | 1632.15 | 0.95% | 0.00 |
| 2025-02-25 | 8.80 | 8.68 | -0.18 | -2.03% | 8.63 | 8.80 | 40143 | 3495.46 | 2.03% | 0.00 |
| 2025-02-24 | 8.95 | 8.86 | -0.16 | -1.77% | 8.64 | 9.09 | 57455 | 5067.20 | 2.90% | 0.00 |
| 2025-02-21 | 8.68 | 9.02 | 0.31 | 3.56% | 8.59 | 9.05 | 62168 | 5493.20 | 3.14% | 0.00 |
| 2025-02-20 | 8.85 | 8.71 | -0.14 | -1.58% | 8.64 | 8.87 | 36318 | 3174.72 | 1.84% | 0.00 |
| 2025-02-19 | 8.88 | 8.85 | 0.34 | 4.00% | 8.63 | 8.99 | 63050 | 5561.05 | 3.19% | 0.00 |
| 2025-02-18 | 8.51 | 8.51 | -0.10 | -1.16% | 8.43 | 8.68 | 33361 | 2850.45 | 1.69% | 0.00 |
| 2025-02-17 | 8.30 | 8.61 | 0.38 | 4.62% | 8.30 | 8.69 | 44210 | 3766.58 | 2.23% | 0.00 |
| 2025-02-14 | 8.20 | 8.23 | 0.01 | 0.12% | 8.14 | 8.26 | 15577 | 1276.90 | 0.79% | 0.00 |
| 2025-02-13 | 8.38 | 8.22 | -0.09 | -1.08% | 8.18 | 8.38 | 20449 | 1689.25 | 1.03% | 0.00 |
| 2025-02-12 | 8.45 | 8.31 | -0.14 | -1.66% | 8.22 | 8.52 | 29936 | 2500.37 | 1.51% | 0.00 |
| 2025-02-11 | 8.53 | 8.45 | -0.05 | -0.59% | 8.30 | 8.53 | 31881 | 2683.86 | 1.61% | 0.00 |
| 2025-02-10 | 8.32 | 8.50 | 0.00 | 0.00% | 8.25 | 8.52 | 42385 | 3566.54 | 2.14% | 0.00 |
| 2025-02-07 | 8.58 | 8.50 | 0.10 | 1.19% | 8.39 | 8.68 | 37020 | 3155.57 | 1.87% | 0.00 |
| 2025-02-06 | 8.26 | 8.40 | 0.03 | 0.36% | 8.25 | 8.47 | 21753 | 1821.42 | 1.10% | 0.00 |
| 2025-02-05 | 8.29 | 8.37 | 0.08 | 0.97% | 8.10 | 8.40 | 23529 | 1947.69 | 1.19% | 0.00 |
| 2025-01-27 | 8.16 | 8.29 | 0.12 | 1.47% | 8.16 | 8.43 | 23057 | 1912.08 | 1.17% | 0.00 |
| 2025-01-24 | 8.01 | 8.17 | 0.15 | 1.87% | 7.96 | 8.31 | 25198 | 2042.61 | 1.27% | 0.00 |
| 2025-01-23 | 8.19 | 8.02 | -0.11 | -1.35% | 8.01 | 8.25 | 22484 | 1824.48 | 1.14% | 0.00 |
| 2025-01-22 | 8.31 | 8.13 | -0.21 | -2.52% | 8.01 | 8.31 | 29263 | 2364.56 | 1.48% | 0.00 |
| 2025-01-21 | 8.60 | 8.34 | -0.21 | -2.46% | 8.27 | 8.64 | 26944 | 2263.53 | 1.36% | 0.00 |
| 2025-01-20 | 8.79 | 8.55 | -0.16 | -1.84% | 8.40 | 8.79 | 33184 | 2821.52 | 1.68% | 0.00 |
| 2025-01-17 | 8.56 | 8.71 | 0.10 | 1.16% | 8.52 | 8.72 | 19785 | 1709.56 | 1.00% | 0.00 |
| 2025-01-16 | 8.40 | 8.61 | 0.21 | 2.50% | 8.40 | 8.74 | 25758 | 2214.68 | 1.30% | 0.00 |
| 2025-01-15 | 8.38 | 8.40 | 0.00 | 0.00% | 8.31 | 8.45 | 22626 | 1898.18 | 1.14% | 0.00 |
| 2025-01-14 | 8.30 | 8.40 | 0.20 | 2.44% | 8.16 | 8.44 | 28276 | 2352.30 | 1.43% | 0.00 |
| 2025-01-13 | 8.57 | 8.20 | -0.30 | -3.53% | 7.77 | 8.57 | 27761 | 2267.41 | 1.40% | 0.00 |
| 2025-01-10 | 8.57 | 8.50 | -0.08 | -0.93% | 8.50 | 8.85 | 26381 | 2286.80 | 1.33% | 0.00 |
| 2025-01-09 | 8.70 | 8.58 | -0.06 | -0.69% | 8.50 | 8.79 | 25092 | 2162.67 | 1.27% | 0.00 |
| 2025-01-08 | 8.65 | 8.64 | -0.16 | -1.82% | 8.25 | 8.81 | 50623 | 4313.68 | 2.56% | 0.00 |
| 2025-01-07 | 8.25 | 8.80 | 0.69 | 8.51% | 8.25 | 8.92 | 70410 | 6065.23 | 3.56% | 0.00 |
| 2025-01-06 | 8.55 | 8.11 | -0.46 | -5.37% | 8.03 | 8.55 | 36806 | 3019.02 | 1.86% | 0.00 |
| 2025-01-03 | 8.62 | 8.57 | -0.05 | -0.58% | 8.40 | 8.80 | 31334 | 2686.60 | 1.58% | 0.00 |
| 2025-01-02 | 8.60 | 8.62 | -0.07 | -0.81% | 8.27 | 8.88 | 32600 | 2813.38 | 1.65% | 0.00 |
| 2024-12-31 | 8.46 | 8.69 | 0.21 | 2.48% | 8.44 | 8.83 | 39708 | 3458.86 | 2.01% | 0.00 |
| 2024-12-30 | 8.32 | 8.48 | 0.13 | 1.56% | 8.23 | 8.62 | 29665 | 2510.56 | 1.50% | 0.00 |
| 2024-12-27 | 8.46 | 8.35 | 0.02 | 0.24% | 8.22 | 8.46 | 22186 | 1851.02 | 1.12% | 0.00 |
| 2024-12-26 | 7.94 | 8.33 | 0.40 | 5.04% | 7.85 | 8.59 | 36616 | 3051.45 | 1.85% | 0.00 |
| 2024-12-25 | 8.16 | 7.93 | -0.32 | -3.88% | 7.48 | 8.38 | 41178 | 3274.35 | 2.08% | 0.00 |
| 2024-12-24 | 8.10 | 8.25 | 0.16 | 1.98% | 7.97 | 8.33 | 38942 | 3187.45 | 1.97% | 0.00 |
| 2024-12-23 | 8.74 | 8.09 | -0.70 | -7.96% | 8.01 | 8.80 | 64168 | 5333.02 | 3.24% | 0.00 |
| 2024-12-20 | 8.65 | 8.79 | 0.19 | 2.21% | 8.59 | 8.88 | 27012 | 2363.27 | 1.37% | 0.00 |
| 2024-12-19 | 8.96 | 8.60 | -0.40 | -4.44% | 8.58 | 9.04 | 44709 | 3920.90 | 2.26% | 0.00 |
| 2024-12-18 | 8.82 | 9.00 | 0.16 | 1.81% | 8.65 | 9.15 | 43250 | 3850.68 | 2.19% | 0.00 |
| 2024-12-17 | 9.14 | 8.84 | -0.27 | -2.96% | 8.66 | 9.23 | 57836 | 5180.11 | 2.92% | 0.00 |
| 2024-12-16 | 9.52 | 9.11 | -0.40 | -4.21% | 9.07 | 9.61 | 75333 | 7011.65 | 3.81% | 0.00 |
| 2024-12-13 | 9.08 | 9.51 | 0.46 | 5.08% | 8.70 | 9.55 | 112826 | 10232.04 | 5.70% | 5.00 |
| 2024-12-12 | 8.99 | 9.05 | -0.09 | -0.98% | 8.91 | 9.25 | 50056 | 4543.18 | 2.53% | 0.00 |
| 2024-12-11 | 9.40 | 9.14 | 0.04 | 0.44% | 9.04 | 9.54 | 63567 | 5846.38 | 3.21% | 0.00 |
| 2024-12-10 | 9.65 | 9.10 | -0.44 | -4.61% | 8.89 | 9.77 | 146182 | 13469.00 | 7.39% | 0.00 |
| 2024-12-09 | 8.56 | 9.54 | 0.26 | 2.80% | 8.56 | 9.55 | 147731 | 13501.67 | 7.47% | 0.00 |
| 2024-12-06 | 9.38 | 9.28 | 0.05 | 0.54% | 9.23 | 9.90 | 167398 | 16019.63 | 8.46% | 0.00 |
| 2024-12-05 | 8.49 | 9.23 | 0.89 | 10.67% | 8.35 | 9.45 | 139630 | 12570.04 | 7.06% | 0.00 |
| 2024-12-04 | 8.21 | 8.34 | 0.04 | 0.48% | 8.08 | 8.68 | 75109 | 6283.19 | 3.80% | 0.00 |
| 2024-12-03 | 8.43 | 8.30 | -0.12 | -1.43% | 8.24 | 8.67 | 70537 | 5910.89 | 3.57% | 0.00 |
| 2024-12-02 | 8.60 | 8.42 | -0.19 | -2.21% | 8.16 | 8.60 | 70092 | 5862.93 | 3.54% | 0.00 |
| 2024-11-29 | 8.53 | 8.61 | 0.01 | 0.12% | 8.40 | 8.76 | 88535 | 7594.29 | 4.48% | 0.00 |
| 2024-11-28 | 7.78 | 8.60 | 0.80 | 10.26% | 7.71 | 8.80 | 124663 | 10447.07 | 6.30% | 0.00 |
深证大盘股票行情在线 K线走势图
