ST合纵(300477)股票行情
ST合纵(300477)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 | 2.04 | 2.06 | 0.02 | 0.98% | 2.01 | 2.07 | 540272 | 11039.59 | 5.45% | 181.00 |
| 2025-09-15 | 2.08 | 2.04 | -0.05 | -2.39% | 2.03 | 2.11 | 729063 | 15015.29 | 7.36% | 49.00 |
| 2025-09-12 | 2.09 | 2.09 | -0.01 | -0.48% | 2.08 | 2.13 | 531553 | 11183.54 | 5.36% | 712.00 |
| 2025-09-11 | 2.12 | 2.10 | -0.03 | -1.41% | 2.06 | 2.13 | 585117 | 12252.39 | 5.91% | 0.00 |
| 2025-09-10 | 2.15 | 2.13 | -0.02 | -0.93% | 2.10 | 2.16 | 485022 | 10335.14 | 4.90% | 340.00 |
| 2025-09-09 | 2.18 | 2.15 | -0.04 | -1.83% | 2.14 | 2.19 | 366134 | 7920.19 | 3.70% | 205.00 |
| 2025-09-08 | 2.18 | 2.19 | 0.00 | 0.00% | 2.15 | 2.20 | 456313 | 9919.37 | 4.61% | 77.00 |
| 2025-09-05 | 2.12 | 2.19 | 0.07 | 3.30% | 2.12 | 2.21 | 456595 | 9907.97 | 4.61% | 0.00 |
| 2025-09-04 | 2.13 | 2.12 | -0.01 | -0.47% | 2.09 | 2.18 | 409508 | 8773.03 | 4.13% | 0.00 |
| 2025-09-03 | 2.18 | 2.13 | -0.07 | -3.18% | 2.12 | 2.22 | 435320 | 9414.67 | 4.39% | 2.00 |
| 2025-09-02 | 2.13 | 2.20 | 0.07 | 3.29% | 2.12 | 2.25 | 646710 | 14182.39 | 6.53% | 100.00 |
| 2025-09-01 | 2.09 | 2.13 | 0.04 | 1.91% | 2.08 | 2.15 | 360057 | 7641.57 | 3.63% | 0.00 |
| 2025-08-29 | 2.12 | 2.09 | -0.04 | -1.88% | 2.08 | 2.12 | 311160 | 6522.83 | 3.14% | 38.00 |
| 2025-08-28 | 2.15 | 2.13 | -0.04 | -1.84% | 2.06 | 2.17 | 549530 | 11667.97 | 5.55% | 0.00 |
| 2025-08-27 | 2.22 | 2.17 | -0.06 | -2.69% | 2.16 | 2.28 | 631039 | 14050.56 | 6.75% | 3.00 |
| 2025-08-26 | 2.16 | 2.23 | 0.06 | 2.76% | 2.14 | 2.26 | 560600 | 12343.34 | 5.99% | 0.00 |
| 2025-08-25 | 2.17 | 2.17 | 0.00 | 0.00% | 2.15 | 2.18 | 366636 | 7933.11 | 3.92% | 106.00 |
| 2025-08-22 | 2.18 | 2.17 | -0.01 | -0.46% | 2.15 | 2.21 | 441572 | 9576.93 | 4.72% | 0.00 |
| 2025-08-21 | 2.13 | 2.18 | 0.05 | 2.35% | 2.13 | 2.24 | 590149 | 12892.53 | 6.31% | 30.00 |
| 2025-08-20 | 2.12 | 2.13 | 0.01 | 0.47% | 2.09 | 2.13 | 271458 | 5742.10 | 2.90% | 20.00 |
| 2025-08-19 | 2.10 | 2.12 | 0.01 | 0.47% | 2.09 | 2.14 | 257600 | 5446.84 | 2.75% | 0.00 |
| 2025-08-18 | 2.08 | 2.11 | 0.04 | 1.93% | 2.07 | 2.13 | 322635 | 6781.00 | 3.45% | 150.00 |
| 2025-08-15 | 2.05 | 2.07 | 0.01 | 0.49% | 2.04 | 2.09 | 279130 | 5783.13 | 2.98% | 86.00 |
| 2025-08-14 | 2.12 | 2.06 | -0.07 | -3.29% | 2.04 | 2.13 | 462322 | 9608.91 | 4.94% | 0.00 |
| 2025-08-13 | 2.15 | 2.13 | -0.02 | -0.93% | 2.13 | 2.17 | 270883 | 5806.10 | 2.90% | 1948.50 |
| 2025-08-12 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.17 | 187624 | 4034.45 | 2.01% | 0.00 |
| 2025-08-11 | 2.15 | 2.16 | 0.03 | 1.41% | 2.14 | 2.17 | 208648 | 4492.42 | 2.23% | 0.00 |
| 2025-08-08 | 2.16 | 2.13 | -0.04 | -1.84% | 2.13 | 2.18 | 260735 | 5595.39 | 2.79% | 0.00 |
| 2025-08-07 | 2.13 | 2.17 | 0.04 | 1.88% | 2.11 | 2.19 | 351105 | 7568.65 | 3.75% | 71.00 |
| 2025-08-06 | 2.15 | 2.13 | -0.03 | -1.39% | 2.11 | 2.15 | 266465 | 5662.22 | 2.85% | 969.00 |
| 2025-08-05 | 2.16 | 2.16 | 0.00 | 0.00% | 2.14 | 2.17 | 194056 | 4182.81 | 2.07% | 48.00 |
| 2025-08-04 | 2.13 | 2.16 | 0.03 | 1.41% | 2.11 | 2.17 | 221144 | 4733.98 | 2.36% | 400.00 |
| 2025-08-01 | 2.12 | 2.13 | 0.01 | 0.47% | 2.11 | 2.15 | 181204 | 3860.15 | 1.94% | 0.00 |
| 2025-07-31 | 2.13 | 2.12 | -0.01 | -0.47% | 2.11 | 2.15 | 197614 | 4197.71 | 2.11% | 0.00 |
| 2025-07-30 | 2.15 | 2.13 | -0.03 | -1.39% | 2.11 | 2.17 | 338864 | 7218.38 | 3.62% | 0.00 |
| 2025-07-29 | 2.18 | 2.16 | -0.03 | -1.37% | 2.14 | 2.23 | 330052 | 7210.07 | 3.53% | 70.00 |
| 2025-07-28 | 2.20 | 2.19 | -0.02 | -0.90% | 2.16 | 2.22 | 302051 | 6593.33 | 3.23% | 74.00 |
| 2025-07-25 | 2.24 | 2.21 | -0.07 | -3.07% | 2.20 | 2.25 | 423722 | 9416.47 | 4.53% | 0.00 |
| 2025-07-24 | 2.26 | 2.28 | 0.00 | 0.00% | 2.25 | 2.31 | 375076 | 8555.78 | 4.01% | 48.00 |
| 2025-07-23 | 2.23 | 2.28 | 0.05 | 2.24% | 2.22 | 2.33 | 479639 | 10931.97 | 5.13% | 20.00 |
| 2025-07-22 | 2.28 | 2.23 | -0.05 | -2.19% | 2.22 | 2.28 | 324744 | 7266.93 | 3.47% | 0.00 |
| 2025-07-21 | 2.30 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 279055 | 6361.50 | 2.98% | 0.00 |
| 2025-07-18 | 2.28 | 2.29 | 0.01 | 0.44% | 2.26 | 2.32 | 349022 | 7996.47 | 3.73% | 0.00 |
| 2025-07-17 | 2.26 | 2.28 | 0.03 | 1.33% | 2.24 | 2.30 | 426345 | 9717.18 | 4.56% | 9.00 |
| 2025-07-16 | 2.17 | 2.25 | 0.07 | 3.21% | 2.16 | 2.25 | 350846 | 7748.96 | 3.75% | 0.00 |
| 2025-07-15 | 2.20 | 2.18 | -0.03 | -1.36% | 2.15 | 2.23 | 286588 | 6269.20 | 3.06% | 0.00 |
| 2025-07-14 | 2.24 | 2.21 | -0.04 | -1.78% | 2.21 | 2.26 | 270216 | 6008.03 | 2.89% | 0.00 |
| 2025-07-11 | 2.25 | 2.25 | -0.01 | -0.44% | 2.23 | 2.26 | 232784 | 5224.90 | 2.49% | 0.00 |
| 2025-07-10 | 2.23 | 2.26 | 0.04 | 1.80% | 2.22 | 2.27 | 270372 | 6092.60 | 2.89% | 0.00 |
| 2025-07-09 | 2.28 | 2.22 | -0.06 | -2.63% | 2.22 | 2.28 | 353361 | 7923.10 | 3.78% | 318.00 |
| 2025-07-08 | 2.27 | 2.28 | -0.01 | -0.44% | 2.25 | 2.31 | 317929 | 7238.22 | 3.40% | 0.00 |
| 2025-07-07 | 2.29 | 2.29 | 0.03 | 1.33% | 2.26 | 2.32 | 288361 | 6597.25 | 3.08% | 0.00 |
| 2025-07-04 | 2.30 | 2.26 | -0.06 | -2.59% | 2.25 | 2.37 | 440349 | 10120.53 | 4.71% | 105.00 |
| 2025-07-03 | 2.36 | 2.32 | -0.05 | -2.11% | 2.30 | 2.39 | 509393 | 11959.97 | 5.45% | 0.00 |
| 2025-07-02 | 2.32 | 2.37 | 0.05 | 2.16% | 2.28 | 2.45 | 695749 | 16438.94 | 7.44% | 0.00 |
| 2025-07-01 | 2.22 | 2.32 | 0.09 | 4.04% | 2.19 | 2.32 | 608388 | 13805.08 | 6.50% | 0.00 |
| 2025-06-30 | 2.16 | 2.23 | 0.09 | 4.21% | 2.16 | 2.23 | 451928 | 9949.84 | 4.83% | 50.00 |
| 2025-06-27 | 2.14 | 2.14 | 0.00 | 0.00% | 2.10 | 2.16 | 316036 | 6756.27 | 3.38% | 0.00 |
| 2025-06-26 | 2.14 | 2.14 | -0.02 | -0.93% | 2.13 | 2.19 | 346366 | 7480.10 | 3.70% | 0.00 |
| 2025-06-25 | 2.16 | 2.16 | 0.00 | 0.00% | 2.12 | 2.17 | 336933 | 7220.83 | 3.60% | 0.00 |
| 2025-06-24 | 2.07 | 2.16 | 0.08 | 3.85% | 2.07 | 2.18 | 395697 | 8445.06 | 4.23% | 0.00 |
| 2025-06-23 | 2.00 | 2.08 | 0.05 | 2.46% | 1.99 | 2.08 | 292755 | 5996.80 | 3.13% | 0.00 |
| 2025-06-20 | 2.06 | 2.03 | -0.04 | -1.93% | 2.03 | 2.11 | 356659 | 7343.22 | 3.81% | 0.00 |
| 2025-06-19 | 2.14 | 2.07 | -0.09 | -4.17% | 2.06 | 2.15 | 488512 | 10226.83 | 5.22% | 38.00 |
| 2025-06-18 | 2.14 | 2.16 | 0.01 | 0.47% | 2.12 | 2.20 | 430800 | 9308.23 | 4.61% | 0.00 |
| 2025-06-17 | 2.22 | 2.15 | -0.09 | -4.02% | 2.10 | 2.25 | 647243 | 13971.96 | 6.92% | 0.00 |
| 2025-06-16 | 2.28 | 2.24 | -0.06 | -2.61% | 2.21 | 2.33 | 548013 | 12367.08 | 5.86% | 70.00 |
| 2025-06-13 | 2.23 | 2.30 | 0.06 | 2.68% | 2.21 | 2.34 | 812765 | 18534.53 | 8.69% | 0.00 |
| 2025-06-12 | 2.08 | 2.24 | 0.14 | 6.67% | 2.07 | 2.28 | 802829 | 17387.52 | 8.58% | 113.00 |
| 2025-06-11 | 2.12 | 2.10 | -0.01 | -0.47% | 2.08 | 2.17 | 646808 | 13677.54 | 6.91% | 50.00 |
| 2025-06-10 | 2.00 | 2.11 | 0.11 | 5.50% | 1.98 | 2.19 | 903642 | 18781.34 | 9.66% | 201.00 |
| 2025-06-09 | 1.95 | 2.00 | 0.05 | 2.56% | 1.94 | 2.00 | 386363 | 7608.97 | 4.13% | 30.00 |
| 2025-06-06 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 1.97 | 271442 | 5294.26 | 2.90% | 0.00 |
| 2025-06-05 | 1.97 | 1.95 | -0.01 | -0.51% | 1.93 | 1.98 | 275931 | 5385.68 | 2.95% | 85.00 |
| 2025-06-04 | 1.90 | 1.96 | 0.06 | 3.16% | 1.90 | 1.96 | 345494 | 6682.49 | 3.69% | 0.00 |
| 2025-06-03 | 1.90 | 1.90 | 0.01 | 0.53% | 1.89 | 1.92 | 218035 | 4143.87 | 2.33% | 0.00 |
| 2025-05-30 | 1.94 | 1.89 | -0.06 | -3.08% | 1.88 | 1.94 | 310660 | 5932.81 | 3.32% | 0.00 |
| 2025-05-29 | 1.92 | 1.95 | 0.02 | 1.04% | 1.91 | 1.97 | 308520 | 6008.90 | 3.30% | 0.00 |
| 2025-05-28 | 1.95 | 1.93 | -0.02 | -1.03% | 1.92 | 1.98 | 311050 | 6040.30 | 3.33% | 0.00 |
| 2025-05-27 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.96 | 317224 | 6146.73 | 3.39% | 0.00 |
深证大盘股票行情在线 K线走势图
