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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-26 | 1.90 | 1.93 | 0.03 | 1.58% | 1.87 | 1.94 | 307051 | 5870.82 | 3.28% | 116.00 |
| 2025-05-23 | 1.96 | 1.90 | -0.07 | -3.55% | 1.89 | 2.00 | 448418 | 8691.90 | 4.79% | 111.00 |
| 2025-05-22 | 2.01 | 1.97 | -0.05 | -2.48% | 1.96 | 2.06 | 507011 | 10177.57 | 5.42% | 31.00 |
| 2025-05-21 | 1.94 | 2.02 | 0.07 | 3.59% | 1.92 | 2.04 | 555728 | 11077.09 | 5.94% | 0.00 |
| 2025-05-20 | 1.89 | 1.95 | 0.07 | 3.72% | 1.88 | 1.97 | 573427 | 11120.41 | 6.13% | 0.00 |
| 2025-05-19 | 1.82 | 1.88 | 0.09 | 5.03% | 1.81 | 1.89 | 475005 | 8797.72 | 5.08% | 379.26 |
| 2025-05-16 | 1.81 | 1.79 | -0.03 | -1.65% | 1.77 | 1.82 | 337210 | 6057.73 | 3.60% | 988.00 |
| 2025-05-15 | 1.81 | 1.82 | 0.01 | 0.55% | 1.80 | 1.86 | 381116 | 6971.87 | 4.07% | 0.00 |
| 2025-05-14 | 1.83 | 1.81 | -0.03 | -1.63% | 1.78 | 1.85 | 454245 | 8232.70 | 4.86% | 20.00 |
| 2025-05-13 | 1.92 | 1.84 | -0.05 | -2.65% | 1.83 | 1.93 | 486613 | 9164.54 | 5.20% | 93.00 |
| 2025-05-12 | 1.87 | 1.89 | 0.03 | 1.61% | 1.85 | 1.92 | 477405 | 8970.96 | 5.10% | 50.00 |
| 2025-05-09 | 1.82 | 1.86 | 0.04 | 2.20% | 1.82 | 1.95 | 712322 | 13413.75 | 7.61% | 1.00 |
| 2025-05-08 | 1.75 | 1.82 | 0.06 | 3.41% | 1.73 | 1.84 | 615804 | 11070.86 | 6.58% | 0.00 |
| 2025-05-07 | 1.75 | 1.76 | 0.01 | 0.57% | 1.71 | 1.82 | 742910 | 13006.19 | 7.94% | 0.00 |
| 2025-05-06 | 1.64 | 1.75 | 0.07 | 4.17% | 1.63 | 1.77 | 865767 | 14703.30 | 9.25% | 21.00 |
| 2025-04-30 | 1.59 | 1.68 | -0.31 | -15.58% | 1.59 | 1.83 | 1521023 | 24930.90 | 16.26% | 0.00 |
| 2025-04-28 | 1.99 | 1.99 | -0.50 | -20.08% | 1.99 | 1.99 | 280857 | 5589.05 | 3.00% | 0.00 |
| 2025-04-25 | 2.50 | 2.49 | 0.00 | 0.00% | 2.48 | 2.56 | 288753 | 7254.92 | 3.09% | 0.00 |
| 2025-04-24 | 2.54 | 2.49 | -0.06 | -2.35% | 2.46 | 2.54 | 330739 | 8278.32 | 3.54% | 0.00 |
| 2025-04-23 | 2.57 | 2.55 | -0.01 | -0.39% | 2.54 | 2.59 | 305241 | 7827.48 | 3.26% | 34.00 |
| 2025-04-22 | 2.59 | 2.56 | -0.05 | -1.92% | 2.54 | 2.61 | 328243 | 8432.26 | 3.51% | 0.00 |
| 2025-04-21 | 2.59 | 2.61 | 0.03 | 1.16% | 2.56 | 2.63 | 258538 | 6728.85 | 2.76% | 10.00 |
| 2025-04-18 | 2.56 | 2.58 | 0.01 | 0.39% | 2.51 | 2.60 | 290495 | 7422.21 | 3.11% | 26.00 |
| 2025-04-17 | 2.57 | 2.57 | -0.02 | -0.77% | 2.55 | 2.63 | 299239 | 7776.95 | 3.20% | 31.00 |
| 2025-04-16 | 2.70 | 2.59 | -0.12 | -4.43% | 2.55 | 2.70 | 461631 | 12041.24 | 4.93% | 0.00 |
| 2025-04-15 | 2.67 | 2.71 | 0.06 | 2.26% | 2.64 | 2.82 | 725701 | 19726.15 | 7.76% | 10.00 |
| 2025-04-14 | 2.64 | 2.65 | 0.07 | 2.71% | 2.62 | 2.70 | 484663 | 12883.62 | 5.18% | 3.00 |
| 2025-04-11 | 2.55 | 2.58 | -0.02 | -0.77% | 2.53 | 2.63 | 406161 | 10551.42 | 4.34% | 0.00 |
| 2025-04-10 | 2.61 | 2.60 | 0.08 | 3.17% | 2.57 | 2.70 | 613146 | 16130.55 | 6.55% | 5.00 |
| 2025-04-09 | 2.44 | 2.52 | 0.03 | 1.20% | 2.22 | 2.55 | 692142 | 16681.00 | 7.40% | 0.00 |
| 2025-04-08 | 2.48 | 2.49 | 0.07 | 2.89% | 2.42 | 2.56 | 620735 | 15469.04 | 6.64% | 0.00 |
| 2025-04-07 | 2.82 | 2.42 | -0.60 | -19.87% | 2.42 | 2.82 | 994296 | 25338.80 | 10.63% | 0.00 |
深证大盘股票行情在线 K线走势图
