斯菱股份(301550)股票行情
斯菱股份(301550)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 | 113.48 | 110.85 | -2.65 | -2.33% | 107.57 | 115.65 | 94785 | 105872.09 | 6.72% | 0.00 |
| 2025-12-11 | 115.51 | 113.50 | -1.90 | -1.65% | 113.00 | 116.60 | 51969 | 59410.23 | 3.68% | 0.00 |
| 2025-12-10 | 116.04 | 115.40 | -1.10 | -0.94% | 113.02 | 117.87 | 53406 | 61656.72 | 3.79% | 0.00 |
| 2025-12-09 | 117.76 | 116.50 | -5.70 | -4.66% | 115.87 | 121.73 | 76636 | 90316.87 | 5.43% | 0.00 |
| 2025-12-08 | 116.80 | 122.20 | 4.46 | 3.79% | 112.50 | 123.00 | 121043 | 141560.36 | 8.58% | 10.00 |
| 2025-12-05 | 108.88 | 117.74 | 8.58 | 7.86% | 108.48 | 120.50 | 142470 | 163461.84 | 10.10% | 4.00 |
| 2025-12-04 | 112.36 | 109.16 | 3.61 | 3.42% | 109.00 | 119.60 | 145283 | 165326.83 | 10.30% | 0.00 |
| 2025-12-03 | 105.34 | 105.55 | 0.15 | 0.14% | 103.00 | 108.55 | 69301 | 73421.41 | 4.91% | 0.00 |
| 2025-12-02 | 104.09 | 105.40 | -0.15 | -0.14% | 101.54 | 108.56 | 70451 | 74590.14 | 4.99% | 0.00 |
| 2025-12-01 | 106.08 | 105.55 | -1.42 | -1.33% | 103.10 | 107.49 | 78576 | 82479.34 | 5.57% | 0.00 |
| 2025-11-28 | 105.00 | 106.97 | 1.87 | 1.78% | 102.58 | 108.68 | 101162 | 106941.18 | 7.17% | 0.00 |
| 2025-11-27 | 103.00 | 105.10 | 0.22 | 0.21% | 101.51 | 111.11 | 122483 | 128805.12 | 8.68% | 2.00 |
| 2025-11-26 | 93.55 | 104.88 | 10.39 | 11.00% | 93.08 | 106.50 | 132916 | 134534.53 | 9.42% | 6.45 |
| 2025-11-25 | 90.96 | 94.49 | 3.82 | 4.21% | 90.96 | 97.80 | 81482 | 77822.62 | 5.78% | 0.00 |
| 2025-11-24 | 87.20 | 90.67 | 2.47 | 2.80% | 86.13 | 91.91 | 53993 | 48435.16 | 3.83% | 0.00 |
| 2025-11-21 | 82.00 | 88.20 | 5.60 | 6.78% | 82.00 | 93.04 | 62411 | 54381.19 | 4.42% | 20.00 |
| 2025-11-20 | 85.80 | 82.60 | -2.40 | -2.82% | 82.20 | 86.80 | 27281 | 22749.45 | 1.93% | 0.00 |
| 2025-11-19 | 88.58 | 85.00 | -3.14 | -3.56% | 84.98 | 90.88 | 41738 | 36833.63 | 2.96% | 0.00 |
| 2025-11-18 | 87.00 | 88.14 | 0.28 | 0.32% | 87.00 | 89.87 | 28566 | 25319.75 | 2.02% | 0.00 |
| 2025-11-17 | 121.00 | 127.60 | 6.72 | 5.56% | 119.50 | 127.72 | 27061 | 33636.19 | 2.78% | 0.00 |
| 2025-11-14 | 122.00 | 120.88 | -2.80 | -2.26% | 119.57 | 123.51 | 17018 | 20599.25 | 1.75% | 0.00 |
| 2025-11-13 | 121.80 | 123.68 | -0.22 | -0.18% | 119.72 | 126.20 | 22890 | 28165.48 | 2.35% | 0.00 |
| 2025-11-12 | 129.36 | 123.90 | -5.10 | -3.95% | 122.95 | 133.30 | 32858 | 41837.14 | 3.37% | 0.00 |
| 2025-11-11 | 128.03 | 129.00 | 1.09 | 0.85% | 125.65 | 130.68 | 23555 | 30081.11 | 2.42% | 0.00 |
| 2025-11-10 | 132.00 | 127.91 | -4.97 | -3.74% | 125.06 | 132.66 | 36809 | 47225.17 | 3.78% | 0.00 |
| 2025-11-07 | 137.66 | 132.88 | -6.52 | -4.68% | 130.00 | 137.80 | 43852 | 58246.34 | 4.50% | 1.00 |
| 2025-11-06 | 134.13 | 139.40 | 5.40 | 4.03% | 130.65 | 139.70 | 62106 | 84076.64 | 6.37% | 0.00 |
| 2025-11-05 | 126.73 | 134.00 | 5.30 | 4.12% | 125.17 | 135.65 | 49632 | 65804.34 | 5.09% | 0.00 |
| 2025-11-04 | 133.51 | 128.70 | -5.30 | -3.96% | 127.57 | 135.54 | 41097 | 53660.48 | 4.22% | 0.00 |
| 2025-11-03 | 130.12 | 134.00 | 4.97 | 3.85% | 130.12 | 140.51 | 71788 | 97685.56 | 7.37% | 0.00 |
| 2025-10-31 | 116.01 | 129.03 | 12.63 | 10.85% | 116.00 | 133.87 | 83098 | 105539.53 | 8.53% | 1.00 |
| 2025-10-30 | 121.47 | 116.40 | -4.35 | -3.60% | 116.00 | 121.47 | 23761 | 27971.94 | 2.44% | 0.00 |
| 2025-10-29 | 118.50 | 120.75 | 1.73 | 1.45% | 118.00 | 122.48 | 22750 | 27352.71 | 2.33% | 0.00 |
| 2025-10-28 | 120.00 | 119.02 | 0.32 | 0.27% | 117.33 | 120.95 | 24514 | 29241.05 | 2.52% | 0.00 |
| 2025-10-27 | 121.68 | 118.70 | -2.05 | -1.70% | 117.20 | 123.44 | 35044 | 41935.03 | 3.60% | 0.00 |
| 2025-10-24 | 117.83 | 120.75 | 4.38 | 3.76% | 114.57 | 121.70 | 41561 | 49102.28 | 4.26% | 0.00 |
| 2025-10-23 | 117.14 | 116.37 | -0.63 | -0.54% | 114.02 | 118.44 | 19391 | 22475.24 | 1.99% | 0.00 |
| 2025-10-22 | 116.44 | 117.00 | -0.77 | -0.65% | 116.13 | 120.00 | 23294 | 27479.22 | 2.39% | 0.00 |
| 2025-10-21 | 114.95 | 117.77 | 2.18 | 1.89% | 114.20 | 118.39 | 32928 | 38377.48 | 3.38% | 1.00 |
| 2025-10-20 | 107.40 | 115.59 | 9.11 | 8.56% | 107.40 | 116.98 | 57260 | 65509.68 | 5.88% | 1.00 |
| 2025-10-17 | 108.62 | 106.48 | -2.07 | -1.91% | 105.98 | 109.60 | 26572 | 28521.37 | 2.73% | 0.00 |
| 2025-10-16 | 111.20 | 108.55 | -3.28 | -2.93% | 108.16 | 112.12 | 35392 | 38770.80 | 3.63% | 1.00 |
| 2025-10-15 | 112.64 | 111.83 | 0.63 | 0.57% | 107.64 | 116.00 | 66918 | 74469.82 | 6.87% | 0.00 |
| 2025-10-14 | 119.58 | 111.20 | -6.51 | -5.53% | 110.66 | 120.24 | 43132 | 49613.95 | 4.43% | 0.00 |
| 2025-10-13 | 120.00 | 117.71 | -9.65 | -7.58% | 115.20 | 122.78 | 51162 | 60651.74 | 5.25% | 0.00 |
| 2025-10-10 | 135.31 | 127.36 | -7.93 | -5.86% | 126.85 | 135.80 | 36065 | 47160.71 | 3.70% | 0.00 |
| 2025-10-09 | 132.99 | 135.29 | 1.29 | 0.96% | 127.31 | 138.37 | 40039 | 53829.04 | 4.11% | 0.00 |
| 2025-09-30 | 133.53 | 134.00 | -0.02 | -0.01% | 129.60 | 138.02 | 47050 | 62787.43 | 4.83% | 0.00 |
| 2025-09-29 | 127.90 | 134.02 | 6.67 | 5.24% | 127.90 | 135.88 | 46427 | 61714.40 | 4.76% | 0.00 |
| 2025-09-26 | 131.00 | 127.35 | -5.15 | -3.89% | 127.08 | 133.81 | 32169 | 41741.22 | 3.30% | 0.00 |
| 2025-09-25 | 135.85 | 132.50 | -3.30 | -2.43% | 131.23 | 137.78 | 41266 | 55124.45 | 4.23% | 0.00 |
| 2025-09-24 | 132.00 | 135.80 | 3.38 | 2.55% | 130.20 | 136.88 | 60094 | 80929.59 | 6.17% | 0.00 |
| 2025-09-23 | 131.01 | 132.42 | 1.95 | 1.49% | 128.18 | 135.50 | 55016 | 72533.63 | 5.65% | 0.00 |
| 2025-09-22 | 120.90 | 130.47 | 9.57 | 7.92% | 120.90 | 132.32 | 75726 | 97680.54 | 7.77% | 0.00 |
| 2025-09-19 | 127.24 | 120.90 | -9.10 | -7.00% | 119.74 | 127.89 | 79998 | 98110.35 | 8.21% | 2.00 |
| 2025-09-18 | 131.00 | 130.00 | 0.40 | 0.31% | 125.80 | 141.26 | 122869 | 164633.02 | 12.61% | 0.00 |
| 2025-09-17 | 125.35 | 129.60 | 1.25 | 0.97% | 125.11 | 131.00 | 79502 | 102247.09 | 8.16% | 0.00 |
| 2025-09-16 | 117.50 | 128.35 | 13.77 | 12.02% | 116.58 | 129.78 | 114301 | 139672.95 | 11.73% | 0.00 |
| 2025-09-15 | 112.21 | 114.58 | 3.74 | 3.37% | 110.86 | 119.80 | 66650 | 77208.60 | 6.84% | 1.00 |
| 2025-09-12 | 114.07 | 110.84 | -2.15 | -1.90% | 110.37 | 116.06 | 63712 | 72171.13 | 6.54% | 0.00 |
| 2025-09-11 | 106.19 | 112.99 | 6.59 | 6.19% | 104.56 | 113.41 | 78836 | 86781.05 | 8.09% | 0.00 |
| 2025-09-10 | 108.00 | 106.40 | -4.00 | -3.62% | 106.04 | 113.48 | 67357 | 73534.46 | 6.91% | 0.00 |
| 2025-09-09 | 106.00 | 110.40 | 2.60 | 2.41% | 102.30 | 112.98 | 88748 | 95570.02 | 9.11% | 0.00 |
| 2025-09-08 | 104.00 | 107.80 | 4.01 | 3.86% | 104.00 | 109.79 | 70304 | 75661.64 | 7.21% | 0.00 |
| 2025-09-05 | 99.81 | 103.79 | 3.98 | 3.99% | 98.81 | 107.77 | 62340 | 64288.84 | 6.40% | 34.00 |
| 2025-09-04 | 108.18 | 99.81 | -7.35 | -6.86% | 97.99 | 108.88 | 68158 | 70241.24 | 6.99% | 0.00 |
| 2025-09-03 | 115.00 | 107.16 | -5.66 | -5.02% | 106.69 | 116.89 | 94891 | 105388.04 | 9.74% | 15.00 |
| 2025-09-02 | 101.47 | 112.82 | 11.47 | 11.32% | 92.81 | 121.62 | 172403 | 184317.86 | 17.69% | 0.00 |
| 2025-09-01 | 99.78 | 101.35 | 1.06 | 1.06% | 97.55 | 103.25 | 47339 | 47680.68 | 4.86% | 1.00 |
| 2025-08-29 | 99.00 | 100.29 | 1.80 | 1.83% | 97.46 | 102.80 | 47315 | 47325.52 | 4.85% | 14.00 |
| 2025-08-28 | 100.20 | 98.49 | -2.78 | -2.75% | 96.02 | 101.98 | 59026 | 58095.28 | 6.06% | 2.00 |
| 2025-08-27 | 102.82 | 101.27 | -1.70 | -1.65% | 101.00 | 108.00 | 48968 | 51205.58 | 5.02% | 0.00 |
| 2025-08-26 | 107.00 | 102.97 | -4.13 | -3.86% | 102.80 | 107.00 | 47391 | 49388.20 | 4.86% | 1.00 |
| 2025-08-25 | 107.50 | 107.10 | -1.38 | -1.27% | 106.50 | 112.68 | 63105 | 68894.62 | 6.48% | 0.00 |
| 2025-08-22 | 104.88 | 108.48 | 3.72 | 3.55% | 103.80 | 109.00 | 43026 | 46281.52 | 4.41% | 1.00 |
| 2025-08-21 | 108.20 | 104.76 | -3.22 | -2.98% | 103.80 | 108.97 | 42227 | 44950.26 | 4.33% | 0.00 |
| 2025-08-20 | 107.10 | 107.98 | -1.29 | -1.18% | 105.34 | 110.26 | 61654 | 66287.38 | 6.33% | 0.00 |
| 2025-08-19 | 102.18 | 109.27 | 6.85 | 6.69% | 99.58 | 112.80 | 93953 | 99960.14 | 9.64% | 0.00 |
| 2025-08-18 | 102.50 | 102.42 | 0.47 | 0.46% | 101.17 | 104.99 | 54903 | 56589.68 | 5.63% | 0.00 |
| 2025-08-15 | 100.08 | 101.95 | 2.14 | 2.14% | 98.90 | 102.75 | 48526 | 49070.33 | 4.98% | 6.00 |
深证大盘股票行情在线 K线走势图
斯菱股份(301550)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
