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 |
|---|
| 2025-12-12 | 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 |
| 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 |
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
