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 |
|---|
| 2025-06-17 | 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 |
| 2025-04-07 | 6.22 | 5.38 | -1.35 | -20.06% | 5.38 | 6.31 | 417487 | 23896.18 | 6.04% | 0.00 |
| 2025-04-03 | 6.68 | 6.73 | -0.05 | -0.74% | 6.64 | 6.84 | 156906 | 10572.12 | 2.27% | 0.00 |
| 2025-04-02 | 6.79 | 6.78 | -0.01 | -0.15% | 6.74 | 6.89 | 143801 | 9808.47 | 2.08% | 0.00 |
| 2025-04-01 | 6.92 | 6.79 | -0.13 | -1.88% | 6.78 | 6.96 | 203275 | 13991.04 | 2.94% | 0.00 |
| 2025-03-31 | 7.00 | 6.92 | -0.06 | -0.86% | 6.73 | 7.00 | 229183 | 15700.25 | 3.31% | 0.00 |
| 2025-03-28 | 7.09 | 6.98 | -0.14 | -1.97% | 6.98 | 7.15 | 190964 | 13446.08 | 2.76% | 0.00 |
| 2025-03-27 | 7.25 | 7.12 | -0.10 | -1.39% | 7.06 | 7.26 | 183843 | 13140.96 | 2.66% | 0.00 |
| 2025-03-26 | 7.15 | 7.22 | 0.11 | 1.55% | 7.11 | 7.26 | 179259 | 12930.03 | 2.59% | 0.00 |
| 2025-03-25 | 7.22 | 7.11 | -0.14 | -1.93% | 7.08 | 7.27 | 222978 | 15952.95 | 3.22% | 0.00 |
| 2025-03-24 | 7.49 | 7.25 | -0.27 | -3.59% | 7.04 | 7.57 | 358622 | 26072.69 | 5.18% | 5.00 |
| 2025-03-21 | 7.74 | 7.52 | -0.25 | -3.22% | 7.52 | 7.80 | 358355 | 27301.36 | 5.18% | 0.00 |
| 2025-03-20 | 7.81 | 7.77 | -0.06 | -0.77% | 7.74 | 7.93 | 264881 | 20769.72 | 3.83% | 4.00 |
| 2025-03-19 | 8.00 | 7.83 | -0.26 | -3.21% | 7.81 | 8.01 | 434644 | 34211.92 | 6.28% | 0.00 |
| 2025-03-18 | 8.09 | 8.09 | 0.07 | 0.87% | 8.03 | 8.29 | 414209 | 33667.35 | 5.99% | 9.00 |
| 2025-03-17 | 8.08 | 8.02 | -0.09 | -1.11% | 8.00 | 8.17 | 419239 | 33851.18 | 6.06% | 196.00 |
| 2025-03-14 | 8.16 | 8.11 | 0.00 | 0.00% | 7.80 | 8.16 | 461837 | 37053.41 | 6.68% | 10.00 |
| 2025-03-13 | 8.43 | 8.11 | -0.40 | -4.70% | 8.00 | 8.49 | 543130 | 44447.42 | 7.85% | 0.00 |
| 2025-03-12 | 8.45 | 8.51 | 0.07 | 0.83% | 8.39 | 8.68 | 550301 | 46920.69 | 7.96% | 3.00 |
| 2025-03-11 | 8.22 | 8.44 | 0.06 | 0.72% | 8.17 | 8.45 | 366440 | 30441.15 | 5.30% | 26.00 |
| 2025-03-10 | 8.53 | 8.38 | -0.11 | -1.30% | 8.31 | 8.60 | 387542 | 32569.99 | 5.60% | 13.00 |
| 2025-03-07 | 8.75 | 8.49 | -0.25 | -2.86% | 8.39 | 8.87 | 698124 | 60398.60 | 10.09% | 6.00 |
| 2025-03-06 | 8.66 | 8.74 | 0.08 | 0.92% | 8.53 | 8.87 | 866474 | 75473.12 | 12.53% | 0.00 |
| 2025-03-05 | 8.34 | 8.66 | 0.39 | 4.72% | 8.34 | 8.73 | 886296 | 76028.20 | 12.81% | 0.00 |
| 2025-03-04 | 8.03 | 8.27 | 0.07 | 0.85% | 8.00 | 8.27 | 399928 | 32678.95 | 5.78% | 130.00 |
| 2025-03-03 | 8.01 | 8.20 | 0.20 | 2.50% | 7.88 | 8.47 | 611429 | 49989.33 | 8.84% | 27.00 |
| 2025-02-28 | 8.50 | 8.00 | -0.65 | -7.51% | 8.00 | 8.59 | 668089 | 54873.56 | 9.66% | 76.00 |
| 2025-02-27 | 8.80 | 8.65 | -0.21 | -2.37% | 8.39 | 9.01 | 951602 | 82324.70 | 13.76% | 7.00 |
| 2025-02-26 | 8.88 | 8.86 | -0.24 | -2.64% | 8.72 | 8.97 | 1182846 | 104359.55 | 17.10% | 41.00 |
| 2025-02-25 | 8.99 | 9.10 | 0.14 | 1.56% | 8.98 | 9.60 | 1856603 | 171499.50 | 26.84% | 5.00 |
| 2025-02-24 | 8.27 | 8.96 | 0.87 | 10.75% | 8.07 | 9.48 | 1882915 | 164288.64 | 27.22% | 9.00 |
| 2025-02-21 | 7.87 | 8.09 | 0.21 | 2.66% | 7.72 | 8.10 | 747651 | 59642.55 | 10.81% | 20.00 |
| 2025-02-20 | 7.87 | 7.88 | 0.06 | 0.77% | 7.73 | 8.03 | 459502 | 36108.32 | 6.64% | 0.00 |
| 2025-02-19 | 7.68 | 7.82 | 0.17 | 2.22% | 7.60 | 7.85 | 492620 | 38319.25 | 7.12% | 38.00 |
深证大盘股票行情在线 K线走势图
