思创智联(300078)股票行情
思创智联(300078)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 |
|---|
| 2026-02-03 | 4.81 | 4.96 | 0.22 | 4.64% | 4.79 | 4.96 | 579261 | 28438.78 | 5.20% | 7.00 |
| 2026-02-02 | 4.76 | 4.74 | -0.06 | -1.25% | 4.71 | 4.89 | 362145 | 17387.47 | 3.25% | 0.00 |
| 2026-01-30 | 4.85 | 4.80 | -0.07 | -1.44% | 4.71 | 4.85 | 488366 | 23302.99 | 4.39% | 0.00 |
| 2026-01-29 | 4.78 | 4.87 | 0.05 | 1.04% | 4.71 | 5.08 | 818262 | 40430.53 | 7.35% | 1.00 |
| 2026-01-28 | 5.02 | 4.82 | -0.22 | -4.37% | 4.82 | 5.02 | 548406 | 26806.30 | 4.93% | 45.00 |
| 2026-01-27 | 4.93 | 5.04 | 0.03 | 0.60% | 4.79 | 5.06 | 756495 | 37071.66 | 6.79% | 54.00 |
| 2026-01-26 | 5.21 | 5.01 | -0.24 | -4.57% | 4.92 | 5.25 | 859698 | 43275.53 | 7.72% | 3.00 |
| 2026-01-23 | 5.08 | 5.25 | 0.16 | 3.14% | 5.06 | 5.30 | 845813 | 43937.20 | 7.60% | 293.00 |
| 2026-01-22 | 5.12 | 5.09 | -0.03 | -0.59% | 5.04 | 5.15 | 568691 | 28904.82 | 5.11% | 1.00 |
| 2026-01-21 | 5.10 | 5.12 | -0.08 | -1.54% | 5.03 | 5.24 | 797183 | 40784.13 | 7.16% | 51.00 |
| 2026-01-20 | 5.28 | 5.20 | 0.02 | 0.39% | 5.20 | 5.48 | 1310092 | 69974.21 | 11.77% | 253.00 |
| 2026-01-19 | 5.20 | 5.18 | -0.02 | -0.38% | 5.13 | 5.25 | 800117 | 41436.33 | 7.19% | 10.00 |
| 2026-01-16 | 5.64 | 5.20 | -0.36 | -6.47% | 5.15 | 5.70 | 1503344 | 79912.56 | 13.50% | 47.00 |
| 2026-01-15 | 5.76 | 5.56 | -0.55 | -9.00% | 5.35 | 5.80 | 2160836 | 119598.54 | 19.41% | 8.00 |
| 2026-01-14 | 5.84 | 6.11 | 0.43 | 7.57% | 5.71 | 6.55 | 3883073 | 238444.22 | 34.88% | 13.00 |
| 2026-01-13 | 4.88 | 5.68 | 0.95 | 20.08% | 4.72 | 5.68 | 2291330 | 120942.98 | 20.58% | 38.00 |
| 2026-01-12 | 4.66 | 4.73 | 0.18 | 3.96% | 4.60 | 4.82 | 1328737 | 62655.06 | 11.93% | 66.00 |
| 2026-01-09 | 4.35 | 4.55 | 0.20 | 4.60% | 4.34 | 4.60 | 1281621 | 57816.07 | 11.51% | 30.00 |
| 2026-01-08 | 4.18 | 4.35 | 0.20 | 4.82% | 4.13 | 4.38 | 1060008 | 45426.70 | 9.52% | 10.00 |
| 2026-01-07 | 4.30 | 4.15 | -0.15 | -3.49% | 4.13 | 4.31 | 709829 | 29724.69 | 6.38% | 0.00 |
| 2026-01-06 | 4.19 | 4.30 | 0.08 | 1.90% | 4.16 | 4.32 | 872783 | 37033.68 | 7.84% | 608.00 |
| 2026-01-05 | 4.16 | 4.22 | -0.21 | -4.74% | 4.02 | 4.26 | 1268150 | 52339.93 | 11.39% | 22.00 |
| 2025-12-31 | 4.29 | 4.43 | 0.19 | 4.48% | 4.21 | 4.57 | 1149107 | 50581.28 | 10.32% | 2.00 |
| 2025-12-30 | 4.17 | 4.24 | 0.14 | 3.41% | 4.15 | 4.26 | 886842 | 37375.71 | 7.97% | 55.00 |
| 2025-12-29 | 4.11 | 4.10 | -0.04 | -0.97% | 4.08 | 4.14 | 397682 | 16301.57 | 3.57% | 6.00 |
| 2025-12-26 | 4.14 | 4.14 | -0.03 | -0.72% | 4.11 | 4.18 | 527536 | 21873.25 | 4.74% | 0.00 |
| 2025-12-25 | 4.21 | 4.17 | -0.06 | -1.42% | 4.13 | 4.25 | 645945 | 26899.02 | 5.80% | 91.00 |
| 2025-12-24 | 4.25 | 4.23 | 0.10 | 2.42% | 4.22 | 4.37 | 838074 | 35902.38 | 7.53% | 50.00 |
| 2025-12-23 | 4.21 | 4.13 | -0.10 | -2.36% | 4.09 | 4.24 | 569578 | 23536.10 | 5.12% | 0.00 |
| 2025-12-22 | 4.30 | 4.23 | -0.12 | -2.76% | 4.18 | 4.35 | 752510 | 31938.21 | 6.76% | 26.00 |
| 2025-12-19 | 4.31 | 4.35 | -0.05 | -1.14% | 4.21 | 4.39 | 988442 | 42544.87 | 8.88% | 42.00 |
| 2025-12-18 | 4.29 | 4.40 | 0.24 | 5.77% | 4.28 | 4.56 | 1413068 | 62577.57 | 12.69% | 34.00 |
| 2025-12-17 | 4.03 | 4.16 | 0.15 | 3.74% | 4.03 | 4.29 | 774947 | 32072.33 | 6.96% | 45.00 |
| 2025-12-16 | 4.27 | 4.01 | -0.29 | -6.74% | 4.00 | 4.28 | 822613 | 33578.16 | 7.39% | 0.00 |
| 2025-12-15 | 4.25 | 4.30 | 0.05 | 1.18% | 4.09 | 4.32 | 737001 | 31297.08 | 6.62% | 65.00 |
| 2025-12-12 | 4.46 | 4.25 | -0.20 | -4.49% | 4.25 | 4.49 | 1015495 | 44017.92 | 9.12% | 50.00 |
| 2025-12-11 | 4.85 | 4.45 | -0.46 | -9.37% | 4.44 | 4.86 | 1470842 | 67652.47 | 13.21% | 0.00 |
| 2025-12-10 | 5.17 | 4.91 | -0.19 | -3.73% | 4.88 | 5.20 | 1145250 | 56836.66 | 10.29% | 0.00 |
| 2025-12-09 | 5.16 | 5.10 | -0.20 | -3.77% | 5.06 | 5.25 | 1377118 | 70776.00 | 12.37% | 35.00 |
| 2025-12-08 | 4.96 | 5.30 | 0.33 | 6.64% | 4.95 | 5.48 | 2258035 | 117602.98 | 20.28% | 67.00 |
| 2025-12-05 | 4.78 | 4.97 | 0.11 | 2.26% | 4.57 | 5.03 | 1574686 | 74818.53 | 14.14% | 81.00 |
| 2025-12-04 | 4.74 | 4.86 | 0.08 | 1.67% | 4.67 | 5.24 | 1707918 | 85033.16 | 15.34% | 54.00 |
| 2025-12-03 | 4.86 | 4.78 | -0.21 | -4.21% | 4.65 | 4.90 | 1286848 | 61388.65 | 11.56% | 33.00 |
| 2025-12-02 | 4.65 | 4.99 | 0.25 | 5.27% | 4.62 | 5.05 | 2042317 | 99098.05 | 18.34% | 35.00 |
| 2025-12-01 | 4.52 | 4.74 | 0.19 | 4.18% | 4.45 | 4.84 | 1660580 | 76139.65 | 14.91% | 237.00 |
| 2025-11-28 | 4.62 | 4.55 | -0.03 | -0.66% | 4.49 | 4.73 | 1268946 | 58114.54 | 11.40% | 5.00 |
| 2025-11-27 | 4.71 | 4.58 | -0.32 | -6.53% | 4.53 | 4.76 | 1645255 | 75987.24 | 14.78% | 20.00 |
| 2025-11-26 | 4.85 | 4.90 | 0.04 | 0.82% | 4.75 | 5.27 | 2285172 | 114217.92 | 20.52% | 0.00 |
| 2025-11-25 | 4.72 | 4.86 | -0.02 | -0.41% | 4.71 | 5.35 | 2614065 | 130168.06 | 23.48% | 29.00 |
| 2025-11-24 | 4.51 | 4.88 | 0.37 | 8.20% | 4.25 | 5.08 | 2344972 | 110955.71 | 21.06% | 21.00 |
| 2025-11-21 | 4.33 | 4.51 | 0.09 | 2.04% | 4.33 | 4.83 | 2134830 | 97185.47 | 19.17% | 34.00 |
| 2025-11-20 | 4.77 | 4.42 | -0.43 | -8.87% | 4.40 | 4.79 | 1803338 | 81230.41 | 16.20% | 113.00 |
| 2025-11-19 | 4.71 | 4.85 | 0.35 | 7.78% | 4.33 | 5.17 | 3396536 | 157425.31 | 30.51% | 81.00 |
| 2025-11-18 | 3.78 | 4.50 | 0.75 | 20.00% | 3.78 | 4.50 | 2046926 | 87187.63 | 18.38% | 3.00 |
| 2025-11-17 | 3.57 | 3.75 | 0.16 | 4.46% | 3.57 | 3.80 | 611133 | 22652.28 | 5.49% | 1.00 |
| 2025-11-14 | 3.60 | 3.59 | -0.03 | -0.83% | 3.59 | 3.66 | 245096 | 8896.06 | 2.20% | 0.00 |
| 2025-11-13 | 3.57 | 3.62 | 0.03 | 0.84% | 3.54 | 3.63 | 221539 | 7953.02 | 1.99% | 0.00 |
| 2025-11-12 | 3.63 | 3.59 | -0.04 | -1.10% | 3.56 | 3.64 | 204284 | 7355.50 | 1.83% | 0.00 |
| 2025-11-11 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.64 | 211565 | 7641.09 | 1.90% | 11.00 |
| 2025-11-10 | 3.57 | 3.60 | 0.03 | 0.84% | 3.54 | 3.61 | 244558 | 8776.92 | 2.20% | 0.00 |
| 2025-11-07 | 3.56 | 3.57 | 0.00 | 0.00% | 3.53 | 3.58 | 251189 | 8923.51 | 2.26% | 0.00 |
| 2025-11-06 | 3.68 | 3.57 | -0.10 | -2.72% | 3.55 | 3.68 | 350185 | 12532.90 | 3.15% | 0.00 |
| 2025-11-05 | 3.61 | 3.67 | 0.02 | 0.55% | 3.60 | 3.69 | 353395 | 12921.56 | 3.17% | 20.00 |
| 2025-11-04 | 3.58 | 3.65 | 0.06 | 1.67% | 3.55 | 3.69 | 458496 | 16612.50 | 4.12% | 0.00 |
| 2025-11-03 | 3.58 | 3.59 | 0.03 | 0.84% | 3.52 | 3.59 | 274591 | 9798.36 | 2.47% | 10.00 |
| 2025-10-31 | 3.51 | 3.56 | 0.05 | 1.42% | 3.50 | 3.58 | 308100 | 10927.48 | 2.77% | 0.00 |
| 2025-10-30 | 3.48 | 3.51 | 0.02 | 0.57% | 3.48 | 3.58 | 354103 | 12536.76 | 3.18% | 0.00 |
| 2025-10-29 | 3.52 | 3.49 | -0.01 | -0.29% | 3.45 | 3.53 | 237656 | 8279.61 | 2.13% | 0.00 |
| 2025-10-28 | 3.45 | 3.50 | 0.06 | 1.74% | 3.41 | 3.52 | 318197 | 11086.79 | 2.86% | 0.00 |
| 2025-10-27 | 3.47 | 3.44 | 0.00 | 0.00% | 3.39 | 3.48 | 199649 | 6850.14 | 1.79% | 0.00 |
| 2025-10-24 | 3.48 | 3.44 | -0.03 | -0.86% | 3.43 | 3.50 | 190048 | 6576.74 | 1.71% | 58.00 |
| 2025-10-23 | 3.46 | 3.47 | 0.01 | 0.29% | 3.40 | 3.48 | 204055 | 7004.76 | 1.83% | 0.00 |
| 2025-10-22 | 3.44 | 3.46 | 0.02 | 0.58% | 3.41 | 3.51 | 233759 | 8101.65 | 2.10% | 0.00 |
| 2025-10-21 | 3.39 | 3.44 | 0.06 | 1.78% | 3.36 | 3.45 | 263625 | 8996.52 | 2.37% | 0.00 |
| 2025-10-20 | 3.38 | 3.38 | 0.02 | 0.60% | 3.35 | 3.41 | 174663 | 5889.38 | 1.57% | 0.00 |
| 2025-10-17 | 3.42 | 3.36 | -0.03 | -0.88% | 3.36 | 3.44 | 210392 | 7137.56 | 1.89% | 0.00 |
| 2025-10-16 | 3.47 | 3.39 | -0.10 | -2.87% | 3.38 | 3.48 | 324387 | 11052.61 | 2.91% | 0.00 |
| 2025-10-15 | 3.37 | 3.49 | 0.12 | 3.56% | 3.35 | 3.50 | 307270 | 10586.36 | 2.76% | 0.00 |
| 2025-10-14 | 3.42 | 3.37 | -0.06 | -1.75% | 3.36 | 3.45 | 197285 | 6715.03 | 1.77% | 3.00 |
| 2025-10-13 | 3.33 | 3.43 | 0.03 | 0.88% | 3.21 | 3.43 | 218175 | 7325.92 | 1.96% | 0.00 |
深证大盘股票行情在线 K线走势图
思创智联(300078)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
