ST任子行(300311)股票行情
ST任子行(300311)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 | 5.23 | 5.25 | 0.04 | 0.77% | 5.21 | 5.30 | 132924 | 6979.52 | 2.47% | 0.00 |
| 2025-07-31 | 5.25 | 5.21 | -0.05 | -0.95% | 5.19 | 5.33 | 171744 | 9034.34 | 3.20% | 0.00 |
| 2025-07-30 | 5.30 | 5.26 | -0.06 | -1.13% | 5.23 | 5.35 | 188666 | 9958.05 | 3.51% | 0.00 |
| 2025-07-29 | 5.40 | 5.32 | -0.12 | -2.21% | 5.27 | 5.42 | 258305 | 13734.22 | 4.81% | 30.00 |
| 2025-07-28 | 5.36 | 5.44 | 0.09 | 1.68% | 5.29 | 5.49 | 258737 | 13980.37 | 4.81% | 6.00 |
| 2025-07-25 | 5.29 | 5.35 | 0.05 | 0.94% | 5.28 | 5.48 | 359563 | 19377.10 | 6.69% | 0.00 |
| 2025-07-24 | 5.11 | 5.30 | 0.16 | 3.11% | 5.11 | 5.53 | 519685 | 27619.58 | 9.67% | 30.00 |
| 2025-07-23 | 4.99 | 5.14 | 0.15 | 3.01% | 4.95 | 5.25 | 480725 | 24546.38 | 8.95% | 172.00 |
| 2025-07-22 | 4.99 | 4.99 | -0.01 | -0.20% | 4.93 | 5.01 | 205828 | 10230.98 | 3.83% | 0.00 |
| 2025-07-21 | 5.05 | 5.00 | 0.05 | 1.01% | 4.97 | 5.08 | 233134 | 11677.69 | 4.34% | 0.00 |
| 2025-07-18 | 4.96 | 4.95 | -0.01 | -0.20% | 4.94 | 5.02 | 245148 | 12213.14 | 4.56% | 0.00 |
| 2025-07-17 | 4.94 | 4.96 | 0.01 | 0.20% | 4.94 | 5.02 | 207507 | 10304.33 | 3.86% | 0.00 |
| 2025-07-16 | 4.85 | 4.95 | 0.08 | 1.64% | 4.84 | 4.99 | 229437 | 11284.28 | 4.27% | 0.00 |
| 2025-07-15 | 4.91 | 4.87 | -0.05 | -1.02% | 4.83 | 4.92 | 155024 | 7540.85 | 2.88% | 20.00 |
| 2025-07-14 | 4.84 | 4.92 | 0.07 | 1.44% | 4.78 | 4.93 | 234032 | 11354.08 | 4.35% | 5.00 |
| 2025-07-11 | 4.82 | 4.85 | 0.02 | 0.41% | 4.80 | 4.88 | 168662 | 8183.70 | 3.14% | 0.00 |
| 2025-07-10 | 4.86 | 4.83 | -0.05 | -1.02% | 4.78 | 4.91 | 242785 | 11742.09 | 4.52% | 0.00 |
| 2025-07-09 | 4.98 | 4.88 | -0.09 | -1.81% | 4.86 | 4.98 | 283570 | 13940.63 | 5.28% | 0.00 |
| 2025-07-08 | 4.98 | 4.97 | -0.03 | -0.60% | 4.93 | 4.99 | 218286 | 10824.60 | 4.06% | 0.00 |
| 2025-07-07 | 4.94 | 5.00 | 0.07 | 1.42% | 4.90 | 5.03 | 218666 | 10889.84 | 4.07% | 0.00 |
| 2025-07-04 | 5.00 | 4.93 | -0.08 | -1.60% | 4.92 | 5.03 | 259948 | 12876.04 | 4.84% | 0.00 |
| 2025-07-03 | 5.03 | 5.01 | -0.03 | -0.60% | 4.98 | 5.09 | 260328 | 13088.03 | 4.84% | 14.00 |
| 2025-07-02 | 5.03 | 5.04 | -0.01 | -0.20% | 4.99 | 5.11 | 318559 | 16107.92 | 5.93% | 1.00 |
| 2025-07-01 | 4.93 | 5.05 | 0.12 | 2.43% | 4.90 | 5.10 | 400131 | 20092.02 | 7.45% | 85.00 |
| 2025-06-30 | 4.91 | 4.93 | 0.05 | 1.02% | 4.87 | 4.96 | 289734 | 14245.54 | 5.39% | 0.00 |
| 2025-06-27 | 5.03 | 4.88 | -0.15 | -2.98% | 4.86 | 5.06 | 527483 | 26110.81 | 9.82% | 10.00 |
| 2025-06-26 | 4.83 | 5.03 | 0.11 | 2.24% | 4.77 | 5.17 | 738524 | 36706.88 | 13.74% | 54.00 |
| 2025-06-25 | 4.78 | 4.92 | -0.21 | -4.09% | 4.62 | 5.02 | 1089512 | 52667.24 | 20.27% | 1.00 |
| 2025-06-24 | 5.13 | 5.13 | -1.28 | -19.97% | 5.13 | 5.13 | 58793 | 3016.08 | 1.09% | 5.00 |
| 2025-06-20 | 6.67 | 6.41 | -0.35 | -5.18% | 6.41 | 6.84 | 508674 | 33302.36 | 9.47% | 0.00 |
| 2025-06-19 | 7.06 | 6.76 | -0.54 | -7.40% | 6.73 | 7.27 | 881846 | 61371.15 | 16.41% | 17.00 |
| 2025-06-18 | 7.00 | 7.30 | 0.62 | 9.28% | 6.99 | 7.80 | 1279877 | 94070.95 | 23.82% | 72.00 |
| 2025-06-17 | 6.61 | 6.68 | 0.04 | 0.60% | 6.55 | 6.71 | 347142 | 23046.57 | 6.46% | 38.00 |
| 2025-06-16 | 6.38 | 6.64 | 0.23 | 3.59% | 6.35 | 6.65 | 350273 | 23056.14 | 6.52% | 1.00 |
| 2025-06-13 | 6.64 | 6.41 | -0.30 | -4.47% | 6.40 | 6.78 | 373907 | 24533.94 | 6.96% | 36.00 |
| 2025-06-12 | 6.71 | 6.71 | -0.12 | -1.76% | 6.68 | 6.94 | 496559 | 33675.40 | 9.24% | 20.00 |
| 2025-06-11 | 6.56 | 6.83 | 0.34 | 5.24% | 6.45 | 6.83 | 670805 | 44832.96 | 12.48% | 172.00 |
| 2025-06-10 | 6.65 | 6.49 | -0.22 | -3.28% | 6.40 | 6.68 | 428439 | 27990.20 | 7.97% | 12.00 |
| 2025-06-09 | 6.50 | 6.71 | 0.06 | 0.90% | 6.50 | 6.80 | 624141 | 41556.09 | 11.61% | 50.00 |
| 2025-06-06 | 6.35 | 6.65 | 0.25 | 3.91% | 6.33 | 7.00 | 884309 | 58852.51 | 16.46% | 0.00 |
| 2025-06-05 | 6.35 | 6.40 | 0.11 | 1.75% | 6.18 | 6.44 | 437288 | 27569.48 | 8.14% | 5.00 |
| 2025-06-04 | 6.25 | 6.29 | -0.01 | -0.16% | 6.21 | 6.35 | 280394 | 17544.91 | 5.22% | 59.00 |
| 2025-06-03 | 6.39 | 6.30 | -0.02 | -0.32% | 6.25 | 6.51 | 420770 | 26735.50 | 7.83% | 96.00 |
| 2025-05-30 | 6.48 | 6.32 | -0.26 | -3.95% | 6.31 | 6.66 | 559869 | 35945.84 | 10.42% | 0.00 |
| 2025-05-29 | 5.97 | 6.58 | 0.55 | 9.12% | 5.94 | 6.91 | 899704 | 57487.44 | 16.74% | 25.00 |
| 2025-05-28 | 5.98 | 6.03 | -0.05 | -0.82% | 5.88 | 6.08 | 333979 | 19946.97 | 6.21% | 0.00 |
| 2025-05-27 | 5.95 | 6.08 | 0.22 | 3.75% | 5.82 | 6.36 | 566671 | 34691.44 | 10.54% | 4.00 |
| 2025-05-26 | 5.73 | 5.86 | 0.14 | 2.45% | 5.73 | 5.88 | 132298 | 7716.41 | 2.46% | 0.00 |
| 2025-05-23 | 5.84 | 5.72 | -0.13 | -2.22% | 5.71 | 5.91 | 149317 | 8668.41 | 2.78% | 0.00 |
| 2025-05-22 | 5.96 | 5.85 | -0.11 | -1.85% | 5.81 | 6.00 | 135332 | 7977.80 | 2.52% | 0.00 |
| 2025-05-21 | 6.06 | 5.96 | -0.12 | -1.97% | 5.95 | 6.08 | 139128 | 8340.82 | 2.59% | 0.00 |
| 2025-05-20 | 5.96 | 6.08 | 0.12 | 2.01% | 5.87 | 6.13 | 220382 | 13290.85 | 4.10% | 0.00 |
| 2025-05-19 | 5.88 | 5.96 | 0.09 | 1.53% | 5.87 | 5.98 | 118667 | 7041.45 | 2.21% | 3.00 |
| 2025-05-16 | 5.88 | 5.87 | -0.02 | -0.34% | 5.84 | 5.92 | 102296 | 6022.51 | 1.90% | 0.00 |
| 2025-05-15 | 6.05 | 5.89 | -0.17 | -2.81% | 5.88 | 6.05 | 145948 | 8656.46 | 2.72% | 0.00 |
| 2025-05-14 | 6.00 | 6.06 | 0.04 | 0.66% | 5.95 | 6.10 | 170558 | 10292.48 | 3.17% | 0.00 |
| 2025-05-13 | 6.17 | 6.02 | -0.04 | -0.66% | 6.00 | 6.19 | 158762 | 9644.44 | 2.95% | 0.00 |
| 2025-05-12 | 6.02 | 6.06 | 0.12 | 2.02% | 5.99 | 6.09 | 154880 | 9355.15 | 2.88% | 20.00 |
| 2025-05-09 | 6.02 | 5.94 | -0.09 | -1.49% | 5.92 | 6.02 | 140857 | 8390.18 | 2.62% | 0.00 |
| 2025-05-08 | 5.90 | 6.03 | 0.10 | 1.69% | 5.87 | 6.04 | 216218 | 12969.46 | 4.02% | 0.00 |
| 2025-05-07 | 6.01 | 5.93 | 0.00 | 0.00% | 5.84 | 6.09 | 249714 | 14845.74 | 4.65% | 0.00 |
| 2025-05-06 | 5.80 | 5.93 | 0.23 | 4.04% | 5.77 | 5.93 | 249216 | 14610.35 | 4.64% | 121.00 |
| 2025-04-30 | 5.56 | 5.70 | 0.18 | 3.26% | 5.53 | 5.75 | 214351 | 12206.88 | 3.99% | 7.00 |
| 2025-04-29 | 5.42 | 5.52 | 0.03 | 0.55% | 5.41 | 5.57 | 127490 | 7035.76 | 2.37% | 1.00 |
| 2025-04-28 | 5.47 | 5.49 | 0.03 | 0.55% | 5.39 | 5.57 | 143033 | 7795.33 | 2.66% | 0.00 |
| 2025-04-25 | 5.53 | 5.46 | -0.04 | -0.73% | 5.46 | 5.59 | 156776 | 8651.55 | 2.92% | 10.00 |
| 2025-04-24 | 5.76 | 5.50 | -0.26 | -4.51% | 5.46 | 5.77 | 225905 | 12571.19 | 4.20% | 0.00 |
| 2025-04-23 | 5.74 | 5.76 | 0.02 | 0.35% | 5.74 | 5.90 | 224791 | 13055.61 | 4.18% | 0.00 |
| 2025-04-22 | 5.71 | 5.74 | 0.01 | 0.17% | 5.67 | 5.81 | 180797 | 10378.83 | 3.36% | 0.00 |
| 2025-04-21 | 5.56 | 5.73 | 0.18 | 3.24% | 5.51 | 5.76 | 202061 | 11481.55 | 3.76% | 0.00 |
| 2025-04-18 | 5.53 | 5.55 | 0.03 | 0.54% | 5.50 | 5.67 | 154654 | 8617.25 | 2.88% | 0.00 |
| 2025-04-17 | 5.50 | 5.52 | -0.08 | -1.43% | 5.50 | 5.68 | 180838 | 10084.40 | 3.36% | 10.00 |
| 2025-04-16 | 5.74 | 5.60 | -0.28 | -4.76% | 5.51 | 5.80 | 325280 | 18362.21 | 6.05% | 0.00 |
| 2025-04-15 | 5.71 | 5.88 | 0.23 | 4.07% | 5.66 | 6.21 | 526063 | 31381.39 | 9.79% | 0.00 |
| 2025-04-14 | 5.67 | 5.65 | 0.10 | 1.80% | 5.61 | 5.76 | 199022 | 11314.42 | 3.70% | 4.00 |
| 2025-04-11 | 5.45 | 5.55 | 0.02 | 0.36% | 5.42 | 5.63 | 190318 | 10584.07 | 3.54% | 0.00 |
| 2025-04-10 | 5.60 | 5.53 | 0.11 | 2.03% | 5.52 | 5.74 | 303443 | 17061.47 | 5.65% | 1.00 |
| 2025-04-09 | 5.11 | 5.42 | 0.26 | 5.04% | 4.73 | 5.45 | 362273 | 18717.96 | 6.74% | 20.00 |
| 2025-04-08 | 4.91 | 5.16 | 0.25 | 5.09% | 4.91 | 5.27 | 321714 | 16566.02 | 5.99% | 0.00 |
| 2025-04-07 | 5.65 | 4.91 | -1.23 | -20.03% | 4.91 | 5.72 | 404955 | 21062.20 | 7.54% | 0.00 |
深证大盘股票行情在线 K线走势图
