溯联股份(301397)股票行情 溯联股份股票行情 301397股票行情_爱股网
溯联股份(301397)股票行情
溯联股份(301397)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 |
|---|
| 2025-10-28 | 38.96 | 36.64 | -0.58 | -1.56% | 36.55 | 39.70 | 49952 | 18642.92 | 7.06% | 0.00 |
| 2025-10-27 | 37.00 | 37.22 | 0.71 | 1.94% | 36.45 | 37.62 | 33326 | 12335.29 | 4.71% | 0.00 |
| 2025-10-24 | 36.31 | 36.51 | 0.43 | 1.19% | 35.80 | 37.46 | 40276 | 14758.31 | 5.69% | 0.00 |
| 2025-10-23 | 36.95 | 36.08 | -0.83 | -2.25% | 35.80 | 36.95 | 23080 | 8333.89 | 3.26% | 0.00 |
| 2025-10-22 | 37.05 | 36.91 | -0.14 | -0.38% | 36.73 | 37.63 | 25130 | 9331.01 | 3.55% | 0.00 |
| 2025-10-21 | 36.33 | 37.05 | 0.72 | 1.98% | 35.90 | 37.40 | 26302 | 9684.13 | 3.72% | 0.00 |
| 2025-10-20 | 35.98 | 36.33 | 0.73 | 2.05% | 35.60 | 36.85 | 27058 | 9840.63 | 3.83% | 0.00 |
| 2025-10-17 | 37.32 | 35.60 | -1.71 | -4.58% | 35.47 | 37.53 | 30906 | 11182.46 | 4.37% | 0.00 |
| 2025-10-16 | 38.07 | 37.31 | -0.40 | -1.06% | 37.12 | 38.23 | 30166 | 11365.82 | 4.26% | 0.00 |
| 2025-10-15 | 37.30 | 37.71 | 0.52 | 1.40% | 36.84 | 37.93 | 39409 | 14745.70 | 5.57% | 0.00 |
| 2025-10-14 | 40.11 | 37.19 | -2.52 | -6.35% | 37.01 | 41.10 | 70675 | 27280.80 | 9.99% | 0.00 |
| 2025-10-13 | 39.99 | 39.71 | -2.38 | -5.65% | 38.71 | 41.15 | 63579 | 25335.36 | 8.99% | 0.00 |
| 2025-10-10 | 41.69 | 42.09 | 0.21 | 0.50% | 41.59 | 43.35 | 63837 | 27076.98 | 9.02% | 0.00 |
| 2025-10-09 | 46.76 | 41.88 | -4.88 | -10.44% | 41.71 | 46.80 | 118948 | 51714.25 | 16.82% | 0.00 |
| 2025-09-30 | 47.57 | 46.76 | -0.24 | -0.51% | 46.06 | 48.40 | 61238 | 28788.46 | 8.66% | 0.00 |
| 2025-09-29 | 44.45 | 47.00 | 2.33 | 5.22% | 43.62 | 48.30 | 86051 | 39954.96 | 12.16% | 0.00 |
| 2025-09-26 | 45.50 | 44.67 | -1.25 | -2.72% | 44.10 | 46.25 | 43166 | 19344.32 | 6.10% | 0.00 |
| 2025-09-25 | 46.00 | 45.92 | -0.38 | -0.82% | 45.60 | 47.80 | 54431 | 25413.18 | 7.69% | 0.00 |
| 2025-09-24 | 46.50 | 46.30 | -0.58 | -1.24% | 45.50 | 47.63 | 76219 | 35309.18 | 10.77% | 0.00 |
| 2025-09-23 | 45.00 | 46.88 | 1.71 | 3.79% | 44.00 | 47.25 | 100463 | 45867.88 | 14.20% | 1.00 |
| 2025-09-22 | 43.03 | 45.17 | 2.14 | 4.97% | 42.56 | 45.86 | 73463 | 32612.35 | 10.39% | 0.00 |
| 2025-09-19 | 43.76 | 43.03 | -0.43 | -0.99% | 42.50 | 44.19 | 55598 | 23993.78 | 7.86% | 0.00 |
| 2025-09-18 | 43.80 | 43.46 | -0.40 | -0.91% | 42.58 | 46.56 | 94135 | 41832.96 | 13.31% | 0.00 |
| 2025-09-17 | 45.24 | 43.86 | -1.86 | -4.07% | 43.55 | 45.87 | 91587 | 40618.30 | 12.95% | 0.00 |
| 2025-09-16 | 44.49 | 45.72 | 1.25 | 2.81% | 44.12 | 46.13 | 84310 | 38164.51 | 11.92% | 0.00 |
| 2025-09-15 | 47.30 | 44.47 | -3.45 | -7.20% | 43.42 | 47.30 | 136088 | 61327.83 | 19.24% | 0.00 |
| 2025-09-12 | 45.00 | 47.92 | 2.69 | 5.95% | 44.42 | 48.71 | 138028 | 64685.34 | 19.51% | 0.00 |
| 2025-09-11 | 43.00 | 45.23 | 3.34 | 7.97% | 42.41 | 46.39 | 149426 | 66586.44 | 21.12% | 0.00 |
| 2025-09-10 | 39.60 | 41.89 | 2.51 | 6.37% | 39.60 | 42.00 | 96593 | 39647.39 | 13.66% | 0.00 |
| 2025-09-09 | 40.60 | 39.38 | -1.08 | -2.67% | 39.02 | 40.95 | 51045 | 20354.02 | 7.22% | 0.00 |
| 2025-09-08 | 40.61 | 40.46 | 0.38 | 0.95% | 39.89 | 42.10 | 64824 | 26529.90 | 9.16% | 0.00 |
| 2025-09-05 | 39.97 | 40.08 | 0.12 | 0.30% | 39.50 | 40.99 | 54996 | 22160.70 | 7.77% | 0.00 |
| 2025-09-04 | 41.80 | 39.96 | -2.02 | -4.81% | 38.93 | 42.36 | 88332 | 35783.46 | 12.49% | 0.00 |
| 2025-09-03 | 43.70 | 41.98 | -1.01 | -2.35% | 41.80 | 43.80 | 67107 | 28629.93 | 9.49% | 0.00 |
| 2025-09-02 | 46.89 | 42.99 | -3.89 | -8.30% | 42.51 | 46.89 | 122406 | 53712.38 | 17.30% | 0.00 |
| 2025-09-01 | 48.02 | 46.88 | -1.11 | -2.31% | 46.26 | 48.80 | 73322 | 34480.59 | 10.37% | 0.00 |
| 2025-08-29 | 45.00 | 47.99 | 2.78 | 6.15% | 44.98 | 48.88 | 117322 | 55349.38 | 16.59% | 0.00 |
| 2025-08-28 | 43.13 | 45.21 | 1.54 | 3.53% | 43.02 | 47.00 | 110476 | 50093.90 | 15.62% | 1.00 |
| 2025-08-27 | 44.00 | 43.67 | -0.98 | -2.19% | 43.53 | 46.93 | 95729 | 43430.45 | 13.53% | 0.00 |
| 2025-08-26 | 46.78 | 44.65 | -3.15 | -6.59% | 44.57 | 47.50 | 95012 | 43752.81 | 13.43% | 0.00 |
| 2025-08-25 | 43.01 | 47.80 | 4.28 | 9.83% | 42.99 | 48.01 | 140464 | 63910.65 | 19.86% | 0.00 |
| 2025-08-22 | 42.53 | 43.52 | 0.59 | 1.37% | 42.21 | 44.03 | 94807 | 40819.66 | 13.40% | 0.00 |
| 2025-08-21 | 44.98 | 42.93 | -2.07 | -4.60% | 42.60 | 45.80 | 99446 | 43401.04 | 14.06% | 0.00 |
| 2025-08-20 | 45.22 | 45.00 | -1.34 | -2.89% | 42.00 | 46.10 | 138912 | 60998.24 | 19.64% | 2.00 |
| 2025-08-19 | 49.00 | 46.34 | -2.76 | -5.62% | 46.00 | 51.15 | 162567 | 78611.60 | 22.98% | 2.00 |
| 2025-08-18 | 49.01 | 49.10 | 2.60 | 5.59% | 45.36 | 50.68 | 208402 | 100331.82 | 29.46% | 0.00 |
| 2025-08-15 | 40.13 | 46.50 | 6.32 | 15.73% | 39.13 | 48.22 | 209577 | 94194.27 | 29.63% | 0.00 |
| 2025-08-14 | 42.01 | 40.18 | -1.82 | -4.33% | 38.52 | 42.24 | 125192 | 50244.43 | 17.70% | 2.00 |
| 2025-08-13 | 40.69 | 42.00 | 3.41 | 8.84% | 38.80 | 43.36 | 194430 | 80303.24 | 27.49% | 0.00 |
| 2025-08-12 | 39.84 | 38.59 | -1.42 | -3.55% | 37.22 | 40.00 | 106007 | 40694.54 | 14.99% | 0.00 |
| 2025-08-11 | 42.01 | 40.01 | -0.98 | -2.39% | 39.04 | 43.98 | 145991 | 59602.57 | 20.64% | 2.00 |
| 2025-08-08 | 37.07 | 40.99 | 2.87 | 7.53% | 36.60 | 41.38 | 176709 | 69533.19 | 24.98% | 4.00 |
| 2025-08-07 | 35.62 | 38.12 | 1.91 | 5.27% | 34.75 | 38.72 | 157018 | 57135.17 | 22.20% | 7.80 |
| 2025-08-06 | 31.80 | 36.21 | 4.40 | 13.83% | 31.79 | 38.17 | 175474 | 63126.97 | 24.81% | 0.00 |
| 2025-08-05 | 31.38 | 31.81 | 0.61 | 1.96% | 30.92 | 32.60 | 52544 | 16579.66 | 7.43% | 19.00 |
| 2025-08-04 | 30.81 | 31.20 | -0.03 | -0.10% | 30.51 | 31.38 | 35982 | 11147.27 | 5.09% | 0.00 |
| 2025-08-01 | 30.45 | 31.23 | 0.53 | 1.73% | 30.19 | 32.00 | 75377 | 23487.35 | 10.66% | 0.00 |
| 2025-07-31 | 28.77 | 30.70 | 1.93 | 6.71% | 28.60 | 31.50 | 81636 | 24900.64 | 11.54% | 0.00 |
| 2025-07-30 | 29.68 | 28.77 | -0.92 | -3.10% | 28.34 | 29.84 | 34924 | 10116.90 | 4.94% | 0.00 |
| 2025-07-29 | 29.76 | 29.69 | 0.14 | 0.47% | 29.37 | 30.25 | 32215 | 9609.97 | 4.55% | 0.00 |
| 2025-07-28 | 28.82 | 29.55 | 0.74 | 2.57% | 28.65 | 29.58 | 30364 | 8872.44 | 4.29% | 0.00 |
| 2025-07-25 | 28.39 | 28.81 | 0.43 | 1.52% | 28.18 | 29.10 | 24222 | 6914.00 | 3.42% | 0.00 |
| 2025-07-24 | 28.35 | 28.38 | -0.05 | -0.18% | 28.19 | 28.77 | 20507 | 5837.22 | 2.90% | 0.00 |
| 2025-07-23 | 28.60 | 28.43 | -0.23 | -0.80% | 28.08 | 28.69 | 21817 | 6186.28 | 3.08% | 0.00 |
| 2025-07-22 | 28.02 | 28.66 | 0.65 | 2.32% | 27.91 | 28.87 | 34473 | 9844.39 | 4.87% | 0.00 |
| 2025-07-21 | 27.95 | 28.01 | -0.01 | -0.04% | 27.54 | 28.15 | 25363 | 7058.30 | 3.59% | 0.00 |
| 2025-07-18 | 27.94 | 28.02 | 0.07 | 0.25% | 27.55 | 28.37 | 19080 | 5319.14 | 2.70% | 0.00 |
| 2025-07-17 | 27.58 | 27.95 | 0.36 | 1.30% | 27.41 | 28.38 | 25936 | 7258.10 | 3.67% | 0.00 |
| 2025-07-16 | 27.70 | 27.59 | -0.11 | -0.40% | 27.50 | 27.90 | 15653 | 4330.49 | 2.21% | 0.00 |
| 2025-07-15 | 27.46 | 27.70 | 0.21 | 0.76% | 27.20 | 27.72 | 19469 | 5343.85 | 2.75% | 0.00 |
| 2025-07-14 | 27.18 | 27.49 | 0.33 | 1.22% | 26.92 | 27.88 | 21605 | 5908.82 | 3.05% | 0.00 |
| 2025-07-11 | 26.86 | 27.16 | 0.17 | 0.63% | 26.74 | 28.09 | 27723 | 7601.29 | 3.92% | 0.00 |
| 2025-07-10 | 26.83 | 26.99 | -0.29 | -1.06% | 26.61 | 27.31 | 22932 | 6165.57 | 3.24% | 0.00 |
| 2025-07-09 | 36.82 | 36.20 | -0.62 | -1.68% | 36.09 | 37.10 | 22975 | 8376.48 | 4.21% | 0.00 |
| 2025-07-08 | 36.84 | 36.82 | -0.22 | -0.59% | 36.60 | 37.20 | 17751 | 6552.77 | 3.25% | 0.00 |
| 2025-07-07 | 35.65 | 37.04 | 1.39 | 3.90% | 35.34 | 37.27 | 30291 | 11037.53 | 5.55% | 0.00 |
| 2025-07-04 | 35.95 | 35.65 | -0.20 | -0.56% | 35.31 | 36.39 | 14372 | 5131.17 | 2.63% | 0.00 |
| 2025-07-03 | 34.75 | 35.85 | 1.24 | 3.58% | 34.65 | 36.19 | 31416 | 11213.40 | 5.75% | 0.00 |
| 2025-07-02 | 35.35 | 34.61 | -0.63 | -1.79% | 34.30 | 35.35 | 15481 | 5350.04 | 2.83% | 0.00 |
| 2025-07-01 | 35.21 | 35.24 | 0.06 | 0.17% | 34.97 | 35.50 | 13740 | 4839.66 | 2.52% | 0.00 |
深证大盘股票行情在线 K线走势图
溯联股份(301397)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
