宜通世纪(300310)股票行情
宜通世纪(300310)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 | 6.27 | 6.33 | 0.05 | 0.80% | 6.23 | 6.36 | 195246 | 12266.74 | 2.82% | 0.00 |
| 2025-07-31 | 6.35 | 6.28 | -0.08 | -1.26% | 6.27 | 6.41 | 215733 | 13683.96 | 3.12% | 0.00 |
| 2025-07-30 | 6.43 | 6.36 | -0.09 | -1.40% | 6.30 | 6.44 | 277640 | 17651.16 | 4.01% | 0.00 |
| 2025-07-29 | 6.51 | 6.45 | -0.04 | -0.62% | 6.36 | 6.51 | 202340 | 12969.22 | 2.93% | 0.00 |
| 2025-07-28 | 6.54 | 6.49 | -0.03 | -0.46% | 6.48 | 6.56 | 190804 | 12406.16 | 2.76% | 0.00 |
| 2025-07-25 | 6.46 | 6.52 | 0.08 | 1.24% | 6.43 | 6.54 | 305881 | 19869.75 | 4.42% | 0.00 |
| 2025-07-24 | 6.35 | 6.44 | 0.09 | 1.42% | 6.34 | 6.45 | 228776 | 14660.22 | 3.31% | 9.00 |
| 2025-07-23 | 6.39 | 6.35 | -0.05 | -0.78% | 6.33 | 6.44 | 202313 | 12913.99 | 2.92% | 0.00 |
| 2025-07-22 | 6.45 | 6.40 | -0.04 | -0.62% | 6.36 | 6.45 | 176696 | 11287.60 | 2.55% | 0.00 |
| 2025-07-21 | 6.40 | 6.44 | 0.04 | 0.63% | 6.40 | 6.46 | 176513 | 11350.06 | 2.55% | 0.00 |
| 2025-07-18 | 6.43 | 6.40 | -0.03 | -0.47% | 6.37 | 6.48 | 167786 | 10765.32 | 2.43% | 34.00 |
| 2025-07-17 | 6.38 | 6.43 | 0.05 | 0.78% | 6.33 | 6.43 | 152748 | 9787.66 | 2.21% | 0.00 |
| 2025-07-16 | 6.36 | 6.38 | 0.03 | 0.47% | 6.34 | 6.46 | 204907 | 13137.90 | 2.96% | 0.00 |
| 2025-07-15 | 6.38 | 6.35 | -0.07 | -1.09% | 6.28 | 6.44 | 253963 | 16114.05 | 3.67% | 0.00 |
| 2025-07-14 | 6.46 | 6.42 | -0.07 | -1.08% | 6.38 | 6.49 | 207846 | 13314.94 | 3.00% | 0.00 |
| 2025-07-11 | 6.48 | 6.49 | 0.04 | 0.62% | 6.38 | 6.52 | 260465 | 16851.66 | 3.77% | 0.00 |
| 2025-07-10 | 6.42 | 6.45 | 0.00 | 0.00% | 6.38 | 6.47 | 184122 | 11833.44 | 2.66% | 0.00 |
| 2025-07-09 | 6.53 | 6.45 | -0.07 | -1.07% | 6.42 | 6.54 | 209398 | 13572.29 | 3.03% | 0.00 |
| 2025-07-08 | 6.40 | 6.52 | 0.10 | 1.56% | 6.37 | 6.52 | 232108 | 15027.12 | 3.36% | 0.00 |
| 2025-07-07 | 6.38 | 6.42 | 0.01 | 0.16% | 6.34 | 6.44 | 156908 | 10053.04 | 2.27% | 0.00 |
| 2025-07-04 | 6.54 | 6.41 | -0.17 | -2.58% | 6.40 | 6.57 | 304188 | 19629.59 | 4.40% | 0.00 |
| 2025-07-03 | 6.47 | 6.58 | 0.16 | 2.49% | 6.44 | 6.62 | 384054 | 25148.32 | 5.55% | 10.00 |
| 2025-07-02 | 6.51 | 6.42 | -0.13 | -1.98% | 6.36 | 6.54 | 278008 | 17839.94 | 4.02% | 0.00 |
| 2025-07-01 | 6.62 | 6.55 | -0.10 | -1.50% | 6.47 | 6.65 | 334594 | 21930.61 | 4.84% | 0.00 |
| 2025-06-30 | 6.63 | 6.65 | 0.02 | 0.30% | 6.60 | 6.69 | 351693 | 23343.51 | 5.08% | 259.00 |
| 2025-06-27 | 6.65 | 6.63 | -0.01 | -0.15% | 6.61 | 6.72 | 396100 | 26360.86 | 5.73% | 0.00 |
| 2025-06-26 | 6.71 | 6.64 | -0.08 | -1.19% | 6.64 | 6.79 | 635442 | 42656.04 | 9.19% | 24.00 |
| 2025-06-25 | 6.70 | 6.72 | -0.18 | -2.61% | 6.58 | 6.79 | 1134303 | 75618.20 | 16.40% | 12.00 |
| 2025-06-24 | 6.74 | 6.90 | 0.64 | 10.22% | 6.74 | 7.38 | 1617037 | 113636.66 | 23.38% | 115.00 |
| 2025-06-23 | 5.96 | 6.26 | 0.16 | 2.62% | 5.95 | 6.27 | 309721 | 18989.01 | 4.48% | 16.00 |
| 2025-06-20 | 6.30 | 6.10 | -0.20 | -3.17% | 6.08 | 6.34 | 309481 | 19078.02 | 4.47% | 0.00 |
| 2025-06-19 | 6.50 | 6.30 | -0.18 | -2.78% | 6.29 | 6.76 | 392156 | 25275.54 | 5.67% | 0.00 |
| 2025-06-18 | 6.42 | 6.48 | 0.06 | 0.93% | 6.32 | 6.55 | 352292 | 22751.22 | 5.09% | 0.00 |
| 2025-06-17 | 6.52 | 6.42 | -0.10 | -1.53% | 6.36 | 6.52 | 320574 | 20526.17 | 4.63% | 0.00 |
| 2025-06-16 | 6.36 | 6.52 | 0.06 | 0.93% | 6.35 | 6.57 | 349129 | 22666.14 | 5.05% | 21.00 |
| 2025-06-13 | 6.63 | 6.46 | -0.29 | -4.30% | 6.43 | 6.70 | 641216 | 41942.28 | 9.27% | 0.00 |
| 2025-06-12 | 6.36 | 6.75 | 0.37 | 5.80% | 6.26 | 6.77 | 1066731 | 70608.78 | 15.42% | 145.00 |
| 2025-06-11 | 6.32 | 6.38 | 0.11 | 1.75% | 6.32 | 6.58 | 552697 | 35502.85 | 7.99% | 45.00 |
| 2025-06-10 | 6.33 | 6.27 | -0.06 | -0.95% | 6.12 | 6.35 | 276652 | 17238.46 | 4.00% | 28.00 |
| 2025-06-09 | 6.26 | 6.33 | 0.10 | 1.61% | 6.25 | 6.35 | 284295 | 17946.43 | 4.11% | 0.00 |
| 2025-06-06 | 6.25 | 6.23 | -0.04 | -0.64% | 6.16 | 6.30 | 277912 | 17291.04 | 4.02% | 0.00 |
| 2025-06-05 | 6.16 | 6.27 | 0.19 | 3.13% | 6.12 | 6.29 | 438316 | 27245.32 | 6.34% | 3.00 |
| 2025-06-04 | 6.06 | 6.08 | 0.00 | 0.00% | 6.05 | 6.13 | 179441 | 10912.53 | 2.59% | 0.00 |
| 2025-06-03 | 6.07 | 6.08 | -0.03 | -0.49% | 6.04 | 6.18 | 235769 | 14368.55 | 3.41% | 0.00 |
| 2025-05-30 | 6.28 | 6.11 | -0.23 | -3.63% | 6.08 | 6.32 | 338890 | 20884.50 | 4.90% | 0.00 |
| 2025-05-29 | 6.02 | 6.34 | 0.34 | 5.67% | 5.98 | 6.47 | 567972 | 35542.34 | 8.21% | 0.00 |
| 2025-05-28 | 6.06 | 6.00 | -0.05 | -0.83% | 5.98 | 6.14 | 179321 | 10823.68 | 2.59% | 0.00 |
| 2025-05-27 | 6.10 | 6.05 | -0.07 | -1.14% | 6.00 | 6.11 | 179054 | 10820.73 | 2.59% | 0.00 |
| 2025-05-26 | 5.96 | 6.12 | 0.16 | 2.68% | 5.96 | 6.12 | 242979 | 14770.83 | 3.51% | 0.00 |
| 2025-05-23 | 6.12 | 5.96 | -0.28 | -4.49% | 5.96 | 6.20 | 381630 | 23203.62 | 5.52% | 0.00 |
| 2025-05-22 | 6.17 | 6.24 | 0.05 | 0.81% | 6.07 | 6.70 | 489760 | 30966.37 | 7.08% | 0.00 |
| 2025-05-21 | 6.40 | 6.19 | -0.12 | -1.90% | 6.18 | 6.48 | 278958 | 17555.77 | 4.03% | 0.00 |
| 2025-05-20 | 6.26 | 6.31 | 0.01 | 0.16% | 6.17 | 6.33 | 226065 | 14164.11 | 3.27% | 0.00 |
| 2025-05-19 | 6.21 | 6.30 | 0.09 | 1.45% | 6.15 | 6.30 | 183059 | 11425.60 | 2.65% | 51.00 |
| 2025-05-16 | 6.12 | 6.21 | 0.05 | 0.81% | 6.09 | 6.27 | 203929 | 12684.52 | 2.95% | 0.00 |
| 2025-05-15 | 6.42 | 6.16 | -0.24 | -3.75% | 6.16 | 6.55 | 272657 | 17058.19 | 3.94% | 0.00 |
| 2025-05-14 | 6.40 | 6.40 | 0.06 | 0.95% | 6.29 | 6.43 | 232570 | 14787.37 | 3.36% | 0.00 |
| 2025-05-13 | 6.60 | 6.34 | -0.19 | -2.91% | 6.32 | 6.61 | 343937 | 22133.26 | 4.97% | 10.00 |
| 2025-05-12 | 6.36 | 6.53 | 0.28 | 4.48% | 6.31 | 6.53 | 320293 | 20598.38 | 4.63% | 0.00 |
| 2025-05-09 | 6.40 | 6.25 | -0.17 | -2.65% | 6.20 | 6.40 | 211038 | 13227.10 | 3.05% | 0.00 |
| 2025-05-08 | 6.26 | 6.42 | 0.11 | 1.74% | 6.21 | 6.45 | 236379 | 15095.61 | 3.42% | 0.00 |
| 2025-05-07 | 6.39 | 6.31 | 0.00 | 0.00% | 6.21 | 6.44 | 276124 | 17436.47 | 3.99% | 0.00 |
| 2025-05-06 | 6.17 | 6.31 | 0.21 | 3.44% | 6.13 | 6.31 | 252038 | 15769.94 | 3.64% | 2.00 |
| 2025-04-30 | 5.94 | 6.10 | 0.16 | 2.69% | 5.94 | 6.13 | 210578 | 12802.23 | 3.04% | 5.00 |
| 2025-04-29 | 5.84 | 5.94 | 0.07 | 1.19% | 5.79 | 5.98 | 155023 | 9186.58 | 2.24% | 0.00 |
| 2025-04-28 | 5.93 | 5.87 | -0.08 | -1.34% | 5.76 | 5.98 | 211444 | 12393.92 | 3.06% | 0.00 |
| 2025-04-25 | 5.95 | 5.95 | -0.02 | -0.34% | 5.91 | 6.05 | 184226 | 11017.86 | 2.66% | 0.00 |
| 2025-04-24 | 6.04 | 5.97 | -0.17 | -2.77% | 5.90 | 6.08 | 276489 | 16539.96 | 4.00% | 0.00 |
| 2025-04-23 | 6.09 | 6.14 | 0.07 | 1.15% | 6.07 | 6.17 | 245728 | 15052.43 | 3.55% | 0.00 |
| 2025-04-22 | 6.10 | 6.07 | -0.06 | -0.98% | 6.03 | 6.14 | 187693 | 11398.30 | 2.71% | 0.00 |
| 2025-04-21 | 5.96 | 6.13 | 0.09 | 1.49% | 5.93 | 6.14 | 242241 | 14740.17 | 3.50% | 0.00 |
| 2025-04-18 | 5.89 | 6.04 | 0.13 | 2.20% | 5.84 | 6.13 | 299120 | 17961.37 | 4.32% | 0.00 |
| 2025-04-17 | 5.88 | 5.91 | -0.03 | -0.51% | 5.86 | 6.02 | 171707 | 10251.74 | 2.48% | 3.00 |
| 2025-04-16 | 6.01 | 5.94 | -0.13 | -2.14% | 5.82 | 6.09 | 205355 | 12230.15 | 2.97% | 0.00 |
| 2025-04-15 | 6.23 | 6.07 | -0.04 | -0.65% | 6.01 | 6.32 | 266138 | 16279.49 | 3.85% | 0.00 |
| 2025-04-14 | 6.13 | 6.11 | 0.11 | 1.83% | 6.08 | 6.22 | 248732 | 15297.71 | 3.60% | 0.00 |
| 2025-04-11 | 5.89 | 6.00 | 0.04 | 0.67% | 5.82 | 6.09 | 249465 | 14976.89 | 3.61% | 0.00 |
| 2025-04-10 | 6.00 | 5.96 | 0.17 | 2.94% | 5.93 | 6.16 | 349160 | 21102.83 | 5.05% | 8.00 |
| 2025-04-09 | 5.45 | 5.79 | 0.24 | 4.32% | 4.99 | 5.85 | 424259 | 23376.22 | 6.13% | 0.00 |
| 2025-04-08 | 5.46 | 5.55 | 0.17 | 3.16% | 5.38 | 5.72 | 346341 | 19195.45 | 5.01% | 5.00 |
深证大盘股票行情在线 K线走势图
