ST长方(300301)股票行情
ST长方(300301)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 |
|---|
| 2025-09-12 | 2.27 | 2.29 | 0.01 | 0.44% | 2.26 | 2.30 | 96333 | 2198.40 | 1.22% | 0.00 |
| 2025-09-11 | 2.29 | 2.28 | -0.02 | -0.87% | 2.25 | 2.30 | 115922 | 2632.43 | 1.47% | 0.00 |
| 2025-09-10 | 2.27 | 2.30 | 0.02 | 0.88% | 2.26 | 2.31 | 82495 | 1889.94 | 1.04% | 0.00 |
| 2025-09-09 | 2.27 | 2.28 | 0.00 | 0.00% | 2.26 | 2.31 | 96005 | 2192.46 | 1.22% | 0.00 |
| 2025-09-08 | 2.25 | 2.28 | 0.04 | 1.79% | 2.24 | 2.28 | 95722 | 2164.09 | 1.21% | 0.00 |
| 2025-09-05 | 2.24 | 2.24 | -0.01 | -0.44% | 2.21 | 2.25 | 75494 | 1685.57 | 0.96% | 0.00 |
| 2025-09-04 | 2.22 | 2.25 | 0.01 | 0.45% | 2.22 | 2.27 | 57372 | 1289.27 | 0.73% | 8.00 |
| 2025-09-03 | 2.31 | 2.24 | -0.07 | -3.03% | 2.22 | 2.32 | 107309 | 2437.46 | 1.36% | 0.00 |
| 2025-09-02 | 2.25 | 2.31 | 0.06 | 2.67% | 2.23 | 2.33 | 166399 | 3813.72 | 2.11% | 0.00 |
| 2025-09-01 | 2.22 | 2.25 | 0.02 | 0.90% | 2.20 | 2.27 | 109721 | 2460.80 | 1.39% | 27.00 |
| 2025-08-29 | 2.29 | 2.23 | -0.07 | -3.04% | 2.16 | 2.30 | 184196 | 4094.30 | 2.33% | 0.00 |
| 2025-08-28 | 2.35 | 2.30 | -0.04 | -1.71% | 2.27 | 2.35 | 154520 | 3569.35 | 1.96% | 0.00 |
| 2025-08-27 | 2.33 | 2.34 | 0.01 | 0.43% | 2.32 | 2.37 | 151696 | 3557.35 | 1.92% | 0.00 |
| 2025-08-26 | 2.33 | 2.33 | -0.01 | -0.43% | 2.31 | 2.35 | 167860 | 3901.02 | 2.13% | 0.00 |
| 2025-08-25 | 2.37 | 2.34 | -0.02 | -0.85% | 2.33 | 2.38 | 150250 | 3526.39 | 1.90% | 0.00 |
| 2025-08-22 | 2.40 | 2.36 | -0.05 | -2.07% | 2.36 | 2.43 | 141989 | 3386.59 | 1.80% | 0.00 |
| 2025-08-21 | 2.40 | 2.41 | 0.00 | 0.00% | 2.39 | 2.45 | 165373 | 3998.58 | 2.09% | 0.00 |
| 2025-08-20 | 2.33 | 2.41 | 0.06 | 2.55% | 2.32 | 2.45 | 193129 | 4612.20 | 2.45% | 9.00 |
| 2025-08-19 | 2.35 | 2.35 | -0.01 | -0.42% | 2.33 | 2.41 | 160893 | 3798.50 | 2.04% | 0.00 |
| 2025-08-18 | 2.32 | 2.36 | 0.04 | 1.72% | 2.31 | 2.38 | 114610 | 2698.00 | 1.45% | 0.00 |
| 2025-08-15 | 2.31 | 2.32 | 0.02 | 0.87% | 2.30 | 2.34 | 63497 | 1475.53 | 0.80% | 0.00 |
| 2025-08-14 | 2.32 | 2.30 | -0.02 | -0.86% | 2.30 | 2.33 | 61970 | 1431.53 | 0.78% | 0.00 |
| 2025-08-13 | 2.35 | 2.32 | -0.04 | -1.69% | 2.32 | 2.36 | 95336 | 2221.71 | 1.21% | 0.00 |
| 2025-08-12 | 2.34 | 2.36 | 0.02 | 0.85% | 2.32 | 2.37 | 76399 | 1789.78 | 0.97% | 0.00 |
| 2025-08-11 | 2.33 | 2.34 | 0.00 | 0.00% | 2.31 | 2.35 | 90815 | 2113.19 | 1.15% | 0.00 |
| 2025-08-08 | 2.37 | 2.34 | -0.04 | -1.68% | 2.33 | 2.39 | 87277 | 2058.42 | 1.10% | 0.00 |
| 2025-08-07 | 2.36 | 2.38 | 0.03 | 1.28% | 2.33 | 2.39 | 90688 | 2147.18 | 1.15% | 0.00 |
| 2025-08-06 | 2.37 | 2.35 | -0.03 | -1.26% | 2.34 | 2.38 | 90635 | 2138.83 | 1.15% | 0.00 |
| 2025-08-05 | 2.34 | 2.38 | 0.05 | 2.15% | 2.34 | 2.41 | 111823 | 2665.37 | 1.42% | 0.00 |
| 2025-08-04 | 2.34 | 2.33 | -0.02 | -0.85% | 2.31 | 2.36 | 84840 | 1973.26 | 1.07% | 0.00 |
| 2025-08-01 | 2.35 | 2.35 | 0.00 | 0.00% | 2.34 | 2.39 | 68887 | 1623.88 | 0.87% | 46.00 |
| 2025-07-31 | 2.40 | 2.35 | -0.04 | -1.67% | 2.33 | 2.40 | 100846 | 2375.04 | 1.28% | 0.00 |
| 2025-07-30 | 2.38 | 2.39 | 0.01 | 0.42% | 2.36 | 2.49 | 117427 | 2839.07 | 1.49% | 0.00 |
| 2025-07-29 | 2.47 | 2.38 | -0.08 | -3.25% | 2.37 | 2.48 | 131127 | 3160.25 | 1.66% | 0.00 |
| 2025-07-28 | 2.48 | 2.46 | -0.03 | -1.20% | 2.42 | 2.52 | 135651 | 3338.78 | 1.72% | 0.00 |
| 2025-07-25 | 2.35 | 2.49 | 0.15 | 6.41% | 2.33 | 2.60 | 225327 | 5487.53 | 2.85% | 1.00 |
| 2025-07-24 | 2.33 | 2.34 | 0.00 | 0.00% | 2.33 | 2.37 | 100805 | 2365.59 | 1.28% | 0.00 |
| 2025-07-23 | 2.34 | 2.34 | -0.01 | -0.43% | 2.32 | 2.37 | 110338 | 2581.52 | 1.40% | 0.00 |
| 2025-07-22 | 2.34 | 2.35 | 0.00 | 0.00% | 2.33 | 2.43 | 130345 | 3093.06 | 1.65% | 0.00 |
| 2025-07-21 | 2.31 | 2.35 | 0.05 | 2.17% | 2.30 | 2.36 | 93487 | 2188.08 | 1.18% | 0.00 |
| 2025-07-18 | 2.36 | 2.30 | -0.06 | -2.54% | 2.29 | 2.36 | 129944 | 3017.04 | 1.65% | 0.00 |
| 2025-07-17 | 2.31 | 2.36 | 0.04 | 1.72% | 2.31 | 2.37 | 78656 | 1843.86 | 1.00% | 0.00 |
| 2025-07-16 | 2.35 | 2.32 | -0.03 | -1.28% | 2.30 | 2.36 | 134829 | 3136.67 | 1.71% | 0.00 |
| 2025-07-15 | 2.37 | 2.35 | 0.01 | 0.43% | 2.32 | 2.40 | 162545 | 3826.38 | 2.06% | 0.00 |
| 2025-07-14 | 2.48 | 2.34 | -0.21 | -8.24% | 2.31 | 2.50 | 362003 | 8644.11 | 4.58% | 0.00 |
| 2025-07-11 | 2.60 | 2.55 | 0.03 | 1.19% | 2.53 | 2.74 | 378112 | 9960.00 | 4.79% | 0.00 |
| 2025-07-09 | 2.58 | 2.52 | -0.07 | -2.70% | 2.51 | 2.60 | 180452 | 4573.33 | 2.28% | 0.00 |
| 2025-07-08 | 2.60 | 2.59 | 0.02 | 0.78% | 2.58 | 2.69 | 269583 | 7118.87 | 3.41% | 39.00 |
| 2025-07-07 | 2.56 | 2.57 | 0.00 | 0.00% | 2.55 | 2.63 | 93520 | 2413.29 | 1.18% | 0.00 |
| 2025-07-04 | 2.59 | 2.57 | -0.02 | -0.77% | 2.52 | 2.60 | 136576 | 3481.25 | 1.73% | 0.00 |
| 2025-07-03 | 2.59 | 2.59 | 0.02 | 0.78% | 2.56 | 2.67 | 148379 | 3880.27 | 1.88% | 0.00 |
| 2025-07-02 | 2.64 | 2.57 | -0.06 | -2.28% | 2.54 | 2.67 | 185367 | 4788.55 | 2.35% | 0.00 |
| 2025-07-01 | 2.58 | 2.63 | 0.02 | 0.77% | 2.56 | 2.65 | 206562 | 5412.97 | 2.62% | 0.00 |
| 2025-06-30 | 2.67 | 2.61 | 0.03 | 1.16% | 2.55 | 2.75 | 298925 | 7904.18 | 3.78% | 0.00 |
| 2025-06-27 | 2.63 | 2.58 | -0.05 | -1.90% | 2.52 | 2.70 | 288454 | 7503.81 | 3.65% | 0.00 |
| 2025-06-26 | 2.38 | 2.63 | 0.24 | 10.04% | 2.38 | 2.79 | 407883 | 10513.79 | 5.16% | 1.00 |
| 2025-06-25 | 2.33 | 2.39 | 0.04 | 1.70% | 2.31 | 2.41 | 218272 | 5156.19 | 2.76% | 0.00 |
| 2025-06-24 | 2.28 | 2.35 | 0.07 | 3.07% | 2.28 | 2.43 | 269338 | 6347.08 | 3.41% | 2.00 |
| 2025-06-23 | 2.09 | 2.28 | 0.18 | 8.57% | 2.08 | 2.28 | 261834 | 5810.22 | 3.31% | 0.00 |
| 2025-06-20 | 2.08 | 2.10 | 0.01 | 0.48% | 2.07 | 2.12 | 77714 | 1626.75 | 0.98% | 0.00 |
| 2025-06-19 | 2.14 | 2.09 | -0.07 | -3.24% | 2.08 | 2.16 | 118064 | 2493.29 | 1.49% | 0.00 |
| 2025-06-18 | 2.18 | 2.16 | 0.01 | 0.47% | 2.12 | 2.19 | 118054 | 2543.55 | 1.49% | 0.00 |
| 2025-06-17 | 2.12 | 2.15 | 0.03 | 1.42% | 2.08 | 2.17 | 135812 | 2899.57 | 1.72% | 0.00 |
| 2025-06-16 | 2.07 | 2.12 | 0.02 | 0.95% | 2.05 | 2.14 | 145386 | 3050.60 | 1.84% | 0.00 |
| 2025-06-13 | 2.20 | 2.10 | -0.11 | -4.98% | 2.05 | 2.20 | 323912 | 6845.40 | 4.10% | 0.00 |
| 2025-06-12 | 2.26 | 2.21 | -0.04 | -1.78% | 2.17 | 2.32 | 310703 | 6905.15 | 3.93% | 0.00 |
| 2025-06-11 | 2.16 | 2.25 | 0.10 | 4.65% | 2.14 | 2.25 | 265734 | 5877.76 | 3.36% | 0.00 |
| 2025-06-10 | 2.13 | 2.15 | 0.01 | 0.47% | 2.11 | 2.20 | 223472 | 4815.60 | 2.83% | 0.00 |
| 2025-06-09 | 2.09 | 2.14 | 0.04 | 1.90% | 2.07 | 2.15 | 230166 | 4850.42 | 2.91% | 0.00 |
| 2025-06-06 | 2.05 | 2.10 | 0.06 | 2.94% | 2.03 | 2.12 | 220216 | 4584.35 | 2.79% | 0.00 |
| 2025-06-05 | 2.03 | 2.04 | 0.01 | 0.49% | 2.00 | 2.14 | 326712 | 6783.92 | 4.14% | 0.00 |
| 2025-06-04 | 1.90 | 2.03 | 0.13 | 6.84% | 1.90 | 2.06 | 251140 | 4992.20 | 3.18% | 15.00 |
| 2025-06-03 | 1.87 | 1.90 | 0.01 | 0.53% | 1.87 | 1.92 | 80813 | 1536.75 | 1.02% | 0.00 |
| 2025-05-30 | 1.90 | 1.89 | -0.02 | -1.05% | 1.89 | 1.91 | 72538 | 1377.08 | 0.92% | 0.00 |
| 2025-05-29 | 1.90 | 1.91 | 0.00 | 0.00% | 1.90 | 1.93 | 99879 | 1913.40 | 1.26% | 0.00 |
| 2025-05-28 | 1.93 | 1.91 | -0.02 | -1.04% | 1.89 | 1.94 | 97727 | 1862.64 | 1.24% | 0.00 |
| 2025-05-27 | 1.88 | 1.93 | 0.06 | 3.21% | 1.86 | 1.93 | 144057 | 2748.32 | 1.82% | 0.00 |
| 2025-05-26 | 1.85 | 1.87 | 0.02 | 1.08% | 1.85 | 1.87 | 46812 | 871.08 | 0.59% | 0.00 |
| 2025-05-23 | 1.87 | 1.85 | -0.04 | -2.12% | 1.85 | 1.90 | 76147 | 1425.62 | 0.96% | 0.00 |
| 2025-05-22 | 1.89 | 1.89 | -0.01 | -0.53% | 1.88 | 1.91 | 74752 | 1418.61 | 0.95% | 0.00 |
深证大盘股票行情在线 K线走势图
