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 |
|---|
| 2025-09-16 | 6.55 | 6.79 | 0.24 | 3.66% | 6.49 | 6.79 | 423491 | 28222.12 | 6.12% | 8.00 |
| 2025-09-15 | 6.60 | 6.55 | -0.01 | -0.15% | 6.52 | 6.65 | 202898 | 13314.18 | 2.93% | 22.00 |
| 2025-09-12 | 6.60 | 6.56 | -0.05 | -0.76% | 6.55 | 6.67 | 244566 | 16169.52 | 3.53% | 0.00 |
| 2025-09-11 | 6.50 | 6.61 | 0.07 | 1.07% | 6.39 | 6.62 | 344440 | 22472.26 | 4.98% | 0.00 |
| 2025-09-10 | 6.45 | 6.54 | 0.12 | 1.87% | 6.42 | 6.65 | 335923 | 21989.72 | 4.86% | 14.00 |
| 2025-09-09 | 6.61 | 6.42 | -0.24 | -3.60% | 6.41 | 6.64 | 308167 | 20014.41 | 4.45% | 24.00 |
| 2025-09-08 | 6.53 | 6.66 | 0.13 | 1.99% | 6.41 | 6.71 | 399930 | 26226.60 | 5.78% | 20.00 |
| 2025-09-05 | 6.48 | 6.53 | 0.06 | 0.93% | 6.33 | 6.53 | 290233 | 18703.09 | 4.19% | 1.00 |
| 2025-09-04 | 6.46 | 6.47 | 0.06 | 0.94% | 6.40 | 6.59 | 360076 | 23425.10 | 5.20% | 0.00 |
| 2025-09-03 | 6.64 | 6.41 | -0.23 | -3.46% | 6.39 | 6.72 | 353428 | 23156.84 | 5.11% | 0.00 |
| 2025-09-02 | 6.80 | 6.64 | -0.18 | -2.64% | 6.53 | 6.90 | 557695 | 37191.14 | 8.06% | 0.00 |
| 2025-09-01 | 6.87 | 6.82 | -0.03 | -0.44% | 6.78 | 6.96 | 302773 | 20720.92 | 4.38% | 0.00 |
| 2025-08-29 | 6.92 | 6.85 | -0.10 | -1.44% | 6.78 | 6.95 | 354313 | 24289.81 | 5.12% | 10.00 |
| 2025-08-28 | 6.86 | 6.95 | 0.13 | 1.91% | 6.66 | 7.03 | 464117 | 31903.75 | 6.71% | 16.00 |
| 2025-08-27 | 7.16 | 6.82 | -0.32 | -4.48% | 6.81 | 7.19 | 569557 | 39997.16 | 8.23% | 15.00 |
| 2025-08-26 | 7.03 | 7.14 | -0.09 | -1.24% | 7.03 | 7.20 | 635955 | 45344.93 | 9.19% | 44.00 |
| 2025-08-25 | 6.91 | 7.23 | 0.25 | 3.58% | 6.91 | 7.48 | 1115432 | 80943.11 | 16.12% | 0.00 |
| 2025-08-22 | 6.84 | 6.98 | 0.15 | 2.20% | 6.81 | 7.12 | 559622 | 38730.02 | 8.09% | 0.00 |
| 2025-08-21 | 6.91 | 6.83 | -0.08 | -1.16% | 6.77 | 6.93 | 392101 | 26763.78 | 5.67% | 0.00 |
| 2025-08-20 | 6.75 | 6.91 | 0.15 | 2.22% | 6.73 | 6.91 | 419564 | 28618.65 | 6.06% | 18.00 |
| 2025-08-19 | 6.75 | 6.76 | 0.03 | 0.45% | 6.70 | 6.84 | 360599 | 24416.88 | 5.21% | 13.00 |
| 2025-08-18 | 6.57 | 6.73 | 0.24 | 3.70% | 6.56 | 6.79 | 554263 | 37261.32 | 8.01% | 0.00 |
| 2025-08-15 | 6.41 | 6.49 | 0.06 | 0.93% | 6.39 | 6.53 | 250733 | 16256.87 | 3.62% | 0.00 |
| 2025-08-14 | 6.59 | 6.43 | -0.16 | -2.43% | 6.40 | 6.61 | 284582 | 18517.15 | 4.11% | 10.00 |
| 2025-08-13 | 6.60 | 6.59 | -0.01 | -0.15% | 6.55 | 6.62 | 229332 | 15103.04 | 3.32% | 0.00 |
| 2025-08-12 | 6.59 | 6.60 | -0.01 | -0.15% | 6.51 | 6.62 | 199142 | 13095.40 | 2.88% | 0.00 |
| 2025-08-11 | 6.49 | 6.61 | 0.10 | 1.54% | 6.47 | 6.61 | 240246 | 15796.88 | 3.47% | 12.00 |
| 2025-08-08 | 6.60 | 6.51 | -0.09 | -1.36% | 6.48 | 6.60 | 235415 | 15344.21 | 3.40% | 0.00 |
| 2025-08-07 | 6.64 | 6.60 | -0.01 | -0.15% | 6.55 | 6.67 | 252184 | 16636.48 | 3.65% | 0.00 |
| 2025-08-06 | 6.55 | 6.61 | 0.02 | 0.30% | 6.54 | 6.64 | 398694 | 26318.51 | 5.76% | 16.00 |
| 2025-08-05 | 6.42 | 6.59 | 0.17 | 2.65% | 6.40 | 6.62 | 515647 | 33687.60 | 7.45% | 19.00 |
| 2025-08-04 | 6.27 | 6.42 | 0.09 | 1.42% | 6.26 | 6.42 | 172276 | 10954.81 | 2.49% | 10.00 |
| 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 |
深证大盘股票行情在线 K线走势图
