ST峡创(300300)股票行情
ST峡创(300300)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 |
|---|
| 2025-08-01 | 5.11 | 5.03 | -0.05 | -0.98% | 4.97 | 5.12 | 140814 | 7075.03 | 2.11% | 0.00 |
| 2025-07-31 | 5.03 | 5.08 | 0.00 | 0.00% | 4.97 | 5.17 | 220481 | 11174.93 | 3.31% | 0.00 |
| 2025-07-30 | 5.11 | 5.08 | 0.02 | 0.40% | 5.04 | 5.14 | 163604 | 8313.54 | 2.45% | 0.00 |
| 2025-07-29 | 5.03 | 5.06 | 0.00 | 0.00% | 4.99 | 5.08 | 93442 | 4704.74 | 1.40% | 0.00 |
| 2025-07-28 | 5.11 | 5.06 | -0.03 | -0.59% | 5.02 | 5.15 | 179463 | 9107.85 | 2.69% | 12.00 |
| 2025-07-25 | 4.83 | 5.09 | 0.29 | 6.04% | 4.83 | 5.09 | 289262 | 14418.45 | 4.34% | 0.00 |
| 2025-07-24 | 4.74 | 4.80 | 0.05 | 1.05% | 4.72 | 4.84 | 119955 | 5733.24 | 1.80% | 0.00 |
| 2025-07-23 | 4.86 | 4.75 | -0.10 | -2.06% | 4.74 | 4.86 | 131685 | 6291.66 | 1.97% | 0.00 |
| 2025-07-22 | 4.79 | 4.85 | 0.06 | 1.25% | 4.77 | 4.95 | 163089 | 7944.15 | 2.45% | 0.00 |
| 2025-07-21 | 4.75 | 4.79 | 0.05 | 1.05% | 4.71 | 4.83 | 103973 | 4984.89 | 1.56% | 0.00 |
| 2025-07-18 | 4.87 | 4.74 | -0.15 | -3.07% | 4.72 | 4.89 | 192973 | 9225.70 | 2.89% | 48.00 |
| 2025-07-17 | 4.94 | 4.89 | -0.03 | -0.61% | 4.86 | 4.96 | 95837 | 4684.87 | 1.44% | 0.00 |
| 2025-07-16 | 4.93 | 4.92 | -0.03 | -0.61% | 4.87 | 5.02 | 108806 | 5376.59 | 1.63% | 0.00 |
| 2025-07-15 | 4.92 | 4.95 | 0.01 | 0.20% | 4.74 | 4.97 | 212253 | 10308.24 | 3.18% | 0.00 |
| 2025-07-14 | 4.97 | 4.94 | 0.02 | 0.41% | 4.83 | 5.04 | 153841 | 7566.55 | 2.31% | 0.00 |
| 2025-07-11 | 5.01 | 4.92 | -0.10 | -1.99% | 4.89 | 5.04 | 171660 | 8477.09 | 2.57% | 0.00 |
| 2025-07-10 | 5.04 | 5.02 | 0.03 | 0.60% | 4.92 | 5.04 | 187263 | 9328.22 | 2.81% | 0.00 |
| 2025-07-09 | 5.17 | 4.99 | -0.17 | -3.29% | 4.95 | 5.23 | 329154 | 16763.27 | 4.94% | 0.00 |
| 2025-07-08 | 5.12 | 5.16 | 0.03 | 0.58% | 5.07 | 5.46 | 346145 | 18318.07 | 5.19% | 96.00 |
| 2025-07-07 | 4.99 | 5.13 | 0.10 | 1.99% | 4.87 | 5.16 | 184921 | 9288.96 | 2.77% | 0.00 |
| 2025-07-04 | 5.00 | 5.03 | 0.00 | 0.00% | 5.00 | 5.15 | 164843 | 8385.48 | 2.47% | 0.00 |
| 2025-07-03 | 5.18 | 5.03 | -0.15 | -2.90% | 4.95 | 5.22 | 270696 | 13742.83 | 4.06% | 0.00 |
| 2025-07-02 | 5.20 | 5.18 | 0.02 | 0.39% | 5.10 | 5.27 | 255129 | 13215.88 | 3.83% | 0.00 |
| 2025-07-01 | 4.89 | 5.16 | 0.26 | 5.31% | 4.88 | 5.20 | 291766 | 14897.16 | 4.38% | 0.00 |
| 2025-06-30 | 5.01 | 4.90 | -0.05 | -1.01% | 4.75 | 5.03 | 264103 | 12933.83 | 3.96% | 0.00 |
| 2025-06-27 | 4.62 | 4.95 | 0.33 | 7.14% | 4.62 | 4.95 | 340064 | 16360.14 | 5.10% | 0.00 |
| 2025-06-26 | 4.56 | 4.62 | 0.03 | 0.65% | 4.52 | 4.65 | 200359 | 9165.79 | 3.00% | 300.00 |
| 2025-06-25 | 4.63 | 4.59 | -0.04 | -0.86% | 4.57 | 4.80 | 304464 | 14215.96 | 4.57% | 0.00 |
| 2025-06-24 | 4.50 | 4.63 | 0.17 | 3.81% | 4.47 | 4.73 | 287695 | 13179.18 | 4.31% | 9.00 |
| 2025-06-23 | 4.18 | 4.46 | 0.22 | 5.19% | 4.18 | 4.49 | 237506 | 10410.06 | 3.56% | 25.00 |
| 2025-06-20 | 4.35 | 4.24 | -0.14 | -3.20% | 4.21 | 4.43 | 259244 | 11139.18 | 3.89% | 0.00 |
| 2025-06-19 | 4.50 | 4.38 | -0.15 | -3.31% | 4.35 | 4.68 | 311530 | 14084.72 | 4.67% | 6.00 |
| 2025-06-18 | 4.61 | 4.53 | -0.08 | -1.74% | 4.41 | 4.61 | 273338 | 12323.93 | 4.10% | 0.00 |
| 2025-06-17 | 4.36 | 4.61 | 0.29 | 6.71% | 4.36 | 4.64 | 363945 | 16402.41 | 5.46% | 0.00 |
| 2025-06-16 | 4.27 | 4.32 | -0.02 | -0.46% | 4.15 | 4.42 | 370812 | 16009.10 | 5.56% | 21.00 |
| 2025-06-13 | 4.88 | 4.34 | -0.54 | -11.07% | 4.31 | 4.99 | 780395 | 35652.70 | 11.70% | 0.00 |
| 2025-06-12 | 4.86 | 4.88 | -0.01 | -0.20% | 4.76 | 5.06 | 429503 | 21236.62 | 6.44% | 333.00 |
| 2025-06-11 | 4.35 | 4.89 | 0.50 | 11.39% | 4.35 | 4.96 | 421546 | 19578.90 | 6.32% | 34.00 |
| 2025-06-10 | 4.40 | 4.39 | 0.02 | 0.46% | 4.12 | 4.43 | 387650 | 16677.66 | 5.81% | 0.00 |
| 2025-06-09 | 4.28 | 4.37 | 0.11 | 2.58% | 4.26 | 4.52 | 382106 | 16752.89 | 5.73% | 0.00 |
| 2025-06-06 | 3.96 | 4.26 | 0.33 | 8.40% | 3.96 | 4.39 | 468317 | 19678.37 | 7.02% | 0.00 |
| 2025-06-05 | 3.81 | 3.93 | 0.13 | 3.42% | 3.81 | 3.93 | 232692 | 9032.95 | 3.49% | 47.00 |
| 2025-06-04 | 3.78 | 3.80 | -0.02 | -0.52% | 3.78 | 4.02 | 355534 | 13868.04 | 5.33% | 103.00 |
| 2025-06-03 | 3.66 | 3.82 | 0.16 | 4.37% | 3.62 | 3.83 | 239512 | 8964.64 | 3.59% | 6.00 |
| 2025-05-30 | 3.49 | 3.66 | 0.14 | 3.98% | 3.48 | 3.69 | 237638 | 8571.42 | 3.56% | 0.00 |
| 2025-05-29 | 3.48 | 3.52 | 0.07 | 2.03% | 3.45 | 3.53 | 181146 | 6330.05 | 2.72% | 10.00 |
| 2025-05-28 | 3.45 | 3.45 | 0.02 | 0.58% | 3.39 | 3.47 | 173131 | 5950.29 | 2.60% | 140.00 |
| 2025-05-27 | 3.36 | 3.43 | 0.07 | 2.08% | 3.34 | 3.43 | 131219 | 4441.61 | 1.97% | 0.00 |
| 2025-05-26 | 3.36 | 3.36 | 0.00 | 0.00% | 3.32 | 3.42 | 122258 | 4109.66 | 1.83% | 0.00 |
| 2025-05-23 | 3.34 | 3.36 | 0.04 | 1.20% | 3.34 | 3.44 | 185550 | 6285.61 | 2.78% | 0.00 |
| 2025-05-22 | 3.42 | 3.32 | -0.15 | -4.32% | 3.31 | 3.46 | 232202 | 7848.28 | 3.48% | 2.00 |
| 2025-05-21 | 3.45 | 3.47 | 0.02 | 0.58% | 3.43 | 3.50 | 138007 | 4780.66 | 2.07% | 0.00 |
| 2025-05-20 | 3.46 | 3.45 | 0.02 | 0.58% | 3.42 | 3.55 | 200537 | 6960.08 | 3.01% | 10.00 |
| 2025-05-19 | 3.46 | 3.43 | 0.04 | 1.18% | 3.41 | 3.57 | 300802 | 10457.18 | 4.51% | 0.00 |
| 2025-05-16 | 3.18 | 3.39 | 0.23 | 7.28% | 3.16 | 3.40 | 364247 | 11990.83 | 5.46% | 0.00 |
| 2025-05-15 | 3.14 | 3.16 | 0.04 | 1.28% | 3.13 | 3.19 | 157091 | 4961.36 | 2.36% | 0.00 |
| 2025-05-14 | 3.14 | 3.12 | -0.01 | -0.32% | 3.09 | 3.15 | 132551 | 4134.12 | 1.99% | 0.00 |
| 2025-05-13 | 3.19 | 3.13 | -0.06 | -1.88% | 3.12 | 3.22 | 150604 | 4764.20 | 2.26% | 20.00 |
| 2025-05-12 | 3.19 | 3.19 | 0.00 | 0.00% | 3.17 | 3.22 | 116449 | 3721.83 | 1.75% | 0.00 |
| 2025-05-09 | 3.22 | 3.19 | -0.02 | -0.62% | 3.18 | 3.26 | 157069 | 5061.55 | 2.36% | 0.00 |
| 2025-05-08 | 3.18 | 3.21 | 0.04 | 1.26% | 3.16 | 3.22 | 119625 | 3829.19 | 1.79% | 0.00 |
| 2025-05-07 | 3.20 | 3.17 | 0.00 | 0.00% | 3.16 | 3.24 | 181017 | 5776.69 | 2.71% | 0.00 |
| 2025-05-06 | 3.10 | 3.17 | 0.08 | 2.59% | 3.10 | 3.18 | 150498 | 4740.87 | 2.26% | 3.00 |
| 2025-04-30 | 3.07 | 3.09 | 0.03 | 0.98% | 3.07 | 3.13 | 120695 | 3740.52 | 1.81% | 0.00 |
| 2025-04-29 | 3.12 | 3.06 | -0.05 | -1.61% | 3.04 | 3.12 | 151950 | 4678.01 | 2.28% | 0.00 |
| 2025-04-28 | 3.20 | 3.11 | 0.01 | 0.32% | 3.07 | 3.23 | 254371 | 8007.14 | 3.81% | 0.00 |
| 2025-04-25 | 3.10 | 3.10 | -0.04 | -1.27% | 3.08 | 3.15 | 177833 | 5520.45 | 2.67% | 0.00 |
| 2025-04-24 | 3.04 | 3.14 | 0.10 | 3.29% | 3.02 | 3.16 | 271363 | 8439.93 | 4.07% | 0.00 |
| 2025-04-23 | 3.04 | 3.04 | 0.01 | 0.33% | 3.00 | 3.10 | 138231 | 4206.80 | 2.07% | 0.00 |
| 2025-04-22 | 2.92 | 3.03 | 0.12 | 4.12% | 2.90 | 3.05 | 156350 | 4675.62 | 2.34% | 0.00 |
| 2025-04-21 | 2.85 | 2.91 | 0.05 | 1.75% | 2.84 | 2.92 | 92544 | 2685.63 | 1.39% | 219.00 |
| 2025-04-18 | 2.84 | 2.86 | 0.01 | 0.35% | 2.80 | 2.87 | 88496 | 2503.51 | 1.33% | 0.00 |
| 2025-04-17 | 2.84 | 2.85 | 0.00 | 0.00% | 2.82 | 2.88 | 79039 | 2259.27 | 1.19% | 0.00 |
| 2025-04-16 | 2.87 | 2.85 | -0.03 | -1.04% | 2.81 | 2.90 | 81186 | 2310.00 | 1.22% | 0.00 |
| 2025-04-15 | 2.89 | 2.88 | 0.01 | 0.35% | 2.85 | 2.90 | 84013 | 2411.30 | 1.26% | 65.00 |
| 2025-04-14 | 2.90 | 2.87 | 0.02 | 0.70% | 2.85 | 2.94 | 146963 | 4242.42 | 2.20% | 0.00 |
| 2025-04-11 | 2.78 | 2.85 | 0.02 | 0.71% | 2.78 | 2.87 | 118541 | 3367.29 | 1.78% | 0.00 |
| 2025-04-10 | 2.73 | 2.83 | 0.16 | 5.99% | 2.70 | 2.92 | 189036 | 5339.70 | 2.83% | 0.00 |
| 2025-04-09 | 2.51 | 2.67 | 0.10 | 3.89% | 2.43 | 2.70 | 167124 | 4329.22 | 2.51% | 0.00 |
| 2025-04-08 | 2.55 | 2.57 | 0.06 | 2.39% | 2.53 | 2.66 | 138108 | 3570.24 | 2.07% | 0.00 |
深证大盘股票行情在线 K线走势图
