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 |
|---|
| 2026-02-06 | 14.16 | 14.31 | 0.01 | 0.07% | 14.08 | 14.48 | 28746 | 4089.66 | 1.45% | 0.00 |
| 2026-02-05 | 14.24 | 14.30 | -0.16 | -1.11% | 14.11 | 14.47 | 31347 | 4454.91 | 1.58% | 0.00 |
| 2026-02-04 | 14.52 | 14.46 | -0.06 | -0.41% | 14.43 | 14.69 | 22753 | 3300.48 | 1.15% | 0.00 |
| 2026-02-03 | 14.50 | 14.52 | 0.05 | 0.35% | 14.39 | 14.59 | 19628 | 2841.91 | 0.99% | 0.00 |
| 2026-02-02 | 14.60 | 14.47 | -0.06 | -0.41% | 14.41 | 14.76 | 18824 | 2736.52 | 0.95% | 0.00 |
| 2026-01-30 | 14.61 | 14.53 | -0.08 | -0.55% | 14.30 | 14.67 | 23358 | 3372.59 | 1.18% | 0.00 |
| 2026-01-29 | 14.33 | 14.61 | 0.18 | 1.25% | 14.27 | 15.09 | 52579 | 7714.92 | 2.66% | 0.00 |
| 2026-01-28 | 14.80 | 14.43 | -0.45 | -3.02% | 14.30 | 14.84 | 48473 | 7009.80 | 2.45% | 0.00 |
| 2026-01-27 | 15.25 | 14.88 | -0.38 | -2.49% | 14.73 | 15.49 | 38059 | 5694.12 | 1.92% | 0.00 |
| 2026-01-26 | 15.48 | 15.26 | -0.34 | -2.18% | 14.98 | 15.48 | 26387 | 3999.10 | 1.33% | 0.00 |
| 2026-01-23 | 15.70 | 15.60 | -0.20 | -1.27% | 15.59 | 15.98 | 20580 | 3231.40 | 1.04% | 0.00 |
| 2026-01-22 | 15.45 | 15.80 | 0.39 | 2.53% | 15.41 | 15.84 | 20420 | 3209.54 | 1.03% | 0.00 |
| 2026-01-21 | 15.51 | 15.41 | -0.10 | -0.64% | 15.35 | 15.72 | 21158 | 3279.47 | 1.07% | 0.00 |
| 2026-01-20 | 15.64 | 15.51 | 0.01 | 0.06% | 15.46 | 16.10 | 38102 | 5987.26 | 1.92% | 0.00 |
| 2026-01-19 | 16.00 | 15.50 | -0.52 | -3.25% | 15.35 | 16.00 | 41011 | 6409.74 | 2.07% | 0.00 |
| 2026-01-16 | 14.96 | 16.02 | 1.09 | 7.30% | 14.71 | 16.10 | 60201 | 9365.41 | 3.04% | 0.00 |
| 2026-01-15 | 14.99 | 14.93 | -0.11 | -0.73% | 14.87 | 15.19 | 16581 | 2481.49 | 0.84% | 0.00 |
| 2026-01-14 | 14.98 | 15.04 | 0.07 | 0.47% | 14.61 | 15.15 | 40980 | 6129.23 | 2.07% | 0.00 |
| 2026-01-13 | 15.55 | 14.97 | -0.41 | -2.67% | 14.87 | 15.58 | 29881 | 4549.77 | 1.51% | 0.00 |
| 2026-01-12 | 15.64 | 15.38 | -0.20 | -1.28% | 15.33 | 15.65 | 34821 | 5379.50 | 1.76% | 0.00 |
| 2026-01-09 | 15.20 | 15.58 | 0.19 | 1.23% | 15.15 | 15.77 | 29089 | 4500.13 | 1.47% | 0.00 |
| 2026-01-08 | 15.17 | 15.39 | 0.29 | 1.92% | 14.75 | 15.60 | 47355 | 7155.68 | 2.39% | 0.00 |
| 2026-01-07 | 14.30 | 15.10 | 0.70 | 4.86% | 14.29 | 15.30 | 50514 | 7534.86 | 2.55% | 0.00 |
| 2026-01-06 | 14.45 | 14.40 | 0.01 | 0.07% | 14.22 | 14.60 | 29048 | 4176.07 | 1.47% | 0.00 |
| 2026-01-05 | 14.48 | 14.39 | -0.27 | -1.84% | 14.34 | 14.82 | 38874 | 5641.37 | 1.96% | 0.00 |
| 2025-12-31 | 14.60 | 14.66 | -0.09 | -0.61% | 14.48 | 14.93 | 39956 | 5858.94 | 2.02% | 0.00 |
| 2025-12-30 | 14.90 | 14.75 | -0.60 | -3.91% | 14.46 | 15.28 | 71181 | 10541.28 | 3.60% | 0.00 |
| 2025-12-29 | 15.20 | 15.35 | 0.53 | 3.58% | 15.00 | 16.38 | 84644 | 13195.71 | 4.28% | 0.00 |
| 2025-12-26 | 15.14 | 14.82 | -0.44 | -2.88% | 14.77 | 15.50 | 62139 | 9371.98 | 3.14% | 0.00 |
| 2025-12-25 | 14.80 | 15.26 | 0.66 | 4.52% | 14.50 | 15.26 | 68338 | 10210.58 | 3.45% | 0.00 |
| 2025-12-24 | 13.93 | 14.60 | 0.80 | 5.80% | 13.72 | 14.85 | 74789 | 10764.80 | 3.78% | 0.00 |
| 2025-12-23 | 14.00 | 13.80 | -0.21 | -1.50% | 13.76 | 14.12 | 24772 | 3434.23 | 1.25% | 0.00 |
| 2025-12-22 | 13.73 | 14.01 | 0.36 | 2.64% | 13.48 | 14.10 | 40639 | 5589.46 | 2.05% | 0.00 |
| 2025-12-19 | 13.17 | 13.65 | 0.31 | 2.32% | 13.17 | 13.73 | 29706 | 4010.72 | 1.50% | 0.00 |
| 2025-12-18 | 13.19 | 13.34 | 0.15 | 1.14% | 13.06 | 13.69 | 22660 | 3042.66 | 1.14% | 0.00 |
| 2025-12-17 | 13.23 | 13.19 | -0.13 | -0.98% | 12.95 | 13.35 | 26786 | 3509.22 | 1.35% | 0.00 |
| 2025-12-16 | 13.17 | 13.32 | 0.05 | 0.38% | 13.13 | 13.48 | 25244 | 3355.57 | 1.28% | 0.00 |
| 2025-12-15 | 13.41 | 13.27 | -0.24 | -1.78% | 13.10 | 13.47 | 31038 | 4124.41 | 1.57% | 0.00 |
| 2025-12-12 | 13.97 | 13.51 | -0.54 | -3.84% | 13.22 | 14.00 | 68804 | 9292.17 | 3.48% | 0.00 |
| 2025-12-11 | 13.83 | 14.05 | 0.09 | 0.64% | 13.83 | 14.26 | 34732 | 4883.29 | 1.75% | 0.00 |
| 2025-12-10 | 13.81 | 13.96 | 0.06 | 0.43% | 13.81 | 14.28 | 32386 | 4545.92 | 1.64% | 0.00 |
| 2025-12-09 | 14.25 | 13.90 | -0.42 | -2.93% | 13.90 | 14.71 | 47467 | 6755.99 | 2.40% | 0.00 |
| 2025-12-08 | 13.62 | 14.32 | 0.60 | 4.37% | 13.61 | 14.48 | 62193 | 8832.05 | 3.14% | 0.00 |
| 2025-12-05 | 13.71 | 13.72 | 0.01 | 0.07% | 13.43 | 13.79 | 41774 | 5682.50 | 2.11% | 0.00 |
| 2025-12-04 | 14.42 | 13.71 | -0.90 | -6.16% | 13.61 | 14.64 | 84936 | 11897.02 | 4.29% | 0.00 |
| 2025-12-03 | 13.95 | 14.61 | 0.65 | 4.66% | 13.87 | 14.76 | 99134 | 14238.34 | 5.01% | 0.00 |
| 2025-12-02 | 13.82 | 13.96 | 0.33 | 2.42% | 13.75 | 15.76 | 181232 | 26261.07 | 9.15% | 0.00 |
| 2025-12-01 | 12.72 | 13.63 | 0.91 | 7.15% | 12.68 | 13.75 | 80756 | 10776.04 | 4.08% | 0.00 |
| 2025-11-28 | 12.61 | 12.72 | 0.03 | 0.24% | 12.50 | 12.83 | 30680 | 3884.79 | 1.55% | 0.00 |
| 2025-11-27 | 12.84 | 12.69 | -0.15 | -1.17% | 12.63 | 12.95 | 41840 | 5324.15 | 2.11% | 0.00 |
| 2025-11-26 | 11.94 | 12.84 | 0.94 | 7.90% | 11.94 | 13.09 | 85156 | 10782.06 | 4.30% | 0.00 |
| 2025-11-25 | 11.61 | 11.90 | 0.31 | 2.67% | 11.61 | 11.91 | 22166 | 2610.11 | 1.12% | 0.00 |
| 2025-11-24 | 11.65 | 11.59 | -0.02 | -0.17% | 11.19 | 11.71 | 35644 | 4075.19 | 1.80% | 0.00 |
| 2025-11-21 | 11.95 | 11.61 | -0.29 | -2.44% | 11.59 | 11.95 | 29455 | 3451.29 | 1.49% | 0.00 |
| 2025-11-20 | 12.10 | 11.90 | -0.20 | -1.65% | 11.80 | 12.10 | 32285 | 3850.71 | 1.63% | 0.00 |
| 2025-11-19 | 12.26 | 12.10 | -0.32 | -2.58% | 12.03 | 12.36 | 40847 | 4972.96 | 2.06% | 0.00 |
| 2025-11-18 | 12.01 | 12.42 | 0.41 | 3.41% | 12.01 | 12.51 | 57962 | 7141.18 | 2.93% | 0.00 |
| 2025-11-17 | 12.15 | 12.01 | -0.22 | -1.80% | 11.89 | 12.22 | 32399 | 3903.36 | 1.64% | 0.00 |
| 2025-11-14 | 12.29 | 12.23 | -0.06 | -0.49% | 12.06 | 12.32 | 36023 | 4386.08 | 1.82% | 0.00 |
| 2025-11-13 | 12.16 | 12.29 | 0.13 | 1.07% | 12.16 | 12.59 | 52182 | 6448.02 | 2.64% | 0.00 |
| 2025-11-12 | 12.00 | 12.16 | 0.12 | 1.00% | 11.99 | 12.24 | 46282 | 5605.27 | 2.34% | 0.00 |
| 2025-11-11 | 12.20 | 12.04 | -0.20 | -1.63% | 11.83 | 12.23 | 55115 | 6619.33 | 2.78% | 0.00 |
| 2025-11-10 | 12.02 | 12.24 | 0.55 | 4.70% | 11.79 | 12.45 | 96925 | 11731.12 | 4.90% | 0.00 |
| 2025-11-07 | 11.68 | 11.69 | 0.06 | 0.52% | 11.40 | 11.96 | 49012 | 5706.11 | 2.48% | 0.00 |
| 2025-11-06 | 11.95 | 11.63 | -0.31 | -2.60% | 11.61 | 12.07 | 53230 | 6271.88 | 2.69% | 0.00 |
| 2025-11-05 | 11.71 | 11.94 | 0.12 | 1.02% | 11.71 | 12.09 | 27726 | 3311.68 | 1.40% | 0.00 |
| 2025-11-04 | 12.09 | 11.82 | -0.25 | -2.07% | 11.47 | 12.09 | 89905 | 10548.29 | 4.54% | 0.00 |
| 2025-11-03 | 12.05 | 12.07 | 0.02 | 0.17% | 12.00 | 12.43 | 52237 | 6383.98 | 2.64% | 0.00 |
| 2025-10-31 | 12.38 | 12.05 | -0.34 | -2.74% | 11.91 | 12.48 | 67292 | 8184.25 | 3.40% | 0.00 |
| 2025-10-30 | 12.35 | 12.39 | -0.04 | -0.32% | 12.13 | 12.83 | 108698 | 13566.02 | 5.49% | 0.00 |
| 2025-10-29 | 11.56 | 12.43 | 0.87 | 7.53% | 11.56 | 12.57 | 115165 | 14082.29 | 5.82% | 0.00 |
| 2025-10-28 | 10.88 | 11.56 | 0.70 | 6.45% | 10.88 | 11.73 | 106951 | 12142.22 | 5.40% | 0.00 |
| 2025-10-27 | 11.02 | 10.86 | 0.26 | 2.45% | 10.79 | 11.18 | 75436 | 8238.61 | 3.81% | 0.00 |
| 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 |
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
