ST路通(300555)股票行情
ST路通(300555)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 | 9.75 | 9.56 | -0.26 | -2.65% | 9.55 | 9.82 | 16100 | 1550.07 | 0.81% | 0.00 |
| 2025-07-31 | 9.84 | 9.82 | 0.00 | 0.00% | 9.70 | 9.94 | 10656 | 1044.25 | 0.54% | 0.00 |
| 2025-07-30 | 10.00 | 9.82 | -0.09 | -0.91% | 9.75 | 10.02 | 18802 | 1849.87 | 0.95% | 0.00 |
| 2025-07-29 | 9.67 | 9.91 | 0.24 | 2.48% | 9.58 | 10.00 | 29578 | 2917.82 | 1.50% | 0.00 |
| 2025-07-28 | 9.60 | 9.67 | 0.01 | 0.10% | 9.34 | 9.73 | 33231 | 3174.97 | 1.68% | 0.00 |
| 2025-07-25 | 9.63 | 9.66 | -0.13 | -1.33% | 9.35 | 9.82 | 43588 | 4176.81 | 2.20% | 0.00 |
| 2025-07-24 | 10.15 | 9.79 | -0.43 | -4.21% | 9.64 | 10.15 | 65570 | 6459.08 | 3.31% | 0.00 |
| 2025-07-23 | 10.10 | 10.22 | 0.12 | 1.19% | 10.03 | 10.30 | 23252 | 2376.15 | 1.18% | 0.00 |
| 2025-07-22 | 10.27 | 10.10 | -0.18 | -1.75% | 10.06 | 10.31 | 30566 | 3104.55 | 1.55% | 0.00 |
| 2025-07-21 | 10.36 | 10.28 | -0.17 | -1.63% | 10.26 | 10.43 | 27476 | 2835.64 | 1.39% | 0.00 |
| 2025-07-18 | 10.42 | 10.45 | 0.03 | 0.29% | 10.33 | 10.49 | 14324 | 1491.89 | 0.72% | 0.00 |
| 2025-07-17 | 10.48 | 10.42 | -0.08 | -0.76% | 10.40 | 10.58 | 20267 | 2121.45 | 1.02% | 0.00 |
| 2025-07-16 | 10.47 | 10.50 | 0.05 | 0.48% | 10.33 | 10.59 | 19786 | 2071.08 | 1.00% | 0.00 |
| 2025-07-15 | 10.64 | 10.45 | -0.19 | -1.79% | 10.42 | 10.79 | 23468 | 2476.07 | 1.19% | 0.00 |
| 2025-07-14 | 10.83 | 10.64 | -0.15 | -1.39% | 10.58 | 10.84 | 28828 | 3078.94 | 1.46% | 0.00 |
| 2025-07-11 | 10.72 | 10.79 | 0.04 | 0.37% | 10.72 | 10.92 | 32336 | 3490.60 | 1.63% | 0.00 |
| 2025-07-10 | 10.34 | 10.75 | 0.43 | 4.17% | 10.34 | 10.83 | 55438 | 5917.49 | 2.80% | 46.00 |
| 2025-07-09 | 10.36 | 10.32 | -0.07 | -0.67% | 10.28 | 10.40 | 23212 | 2396.70 | 1.17% | 0.00 |
| 2025-07-08 | 10.60 | 10.39 | -0.23 | -2.17% | 10.38 | 10.60 | 24670 | 2576.22 | 1.25% | 0.00 |
| 2025-07-07 | 10.46 | 10.62 | 0.07 | 0.66% | 10.40 | 10.72 | 24298 | 2567.98 | 1.23% | 0.00 |
| 2025-07-04 | 10.46 | 10.55 | 0.20 | 1.93% | 10.31 | 10.60 | 36416 | 3822.19 | 1.84% | 0.00 |
| 2025-07-03 | 10.50 | 10.35 | -0.13 | -1.24% | 10.18 | 10.50 | 29562 | 3050.64 | 1.49% | 0.00 |
| 2025-07-02 | 10.35 | 10.48 | 0.14 | 1.35% | 10.12 | 10.57 | 36916 | 3846.74 | 1.87% | 0.00 |
| 2025-07-01 | 10.57 | 10.34 | -0.25 | -2.36% | 10.20 | 10.58 | 40086 | 4139.34 | 2.03% | 0.00 |
| 2025-06-30 | 10.60 | 10.59 | -0.01 | -0.09% | 10.53 | 10.87 | 38896 | 4153.72 | 1.97% | 0.00 |
| 2025-06-27 | 10.48 | 10.60 | 0.13 | 1.24% | 10.37 | 10.63 | 25347 | 2653.68 | 1.28% | 0.00 |
| 2025-06-26 | 10.68 | 10.47 | -0.16 | -1.51% | 10.41 | 10.74 | 20363 | 2149.04 | 1.03% | 0.00 |
| 2025-06-25 | 10.67 | 10.63 | 0.07 | 0.66% | 10.52 | 10.74 | 22037 | 2340.90 | 1.11% | 0.00 |
| 2025-06-24 | 10.50 | 10.56 | 0.14 | 1.34% | 10.46 | 10.77 | 29962 | 3178.81 | 1.51% | 0.00 |
| 2025-06-23 | 10.01 | 10.42 | 0.47 | 4.72% | 9.95 | 10.53 | 43610 | 4492.95 | 2.20% | 0.00 |
| 2025-06-20 | 10.14 | 9.95 | -0.19 | -1.87% | 9.77 | 10.23 | 23824 | 2377.43 | 1.20% | 0.00 |
| 2025-06-19 | 10.23 | 10.14 | -0.10 | -0.98% | 10.06 | 10.34 | 22102 | 2252.43 | 1.12% | 0.00 |
| 2025-06-18 | 10.41 | 10.24 | -0.20 | -1.92% | 10.15 | 10.48 | 23462 | 2416.64 | 1.19% | 0.00 |
| 2025-06-17 | 10.46 | 10.44 | 0.01 | 0.10% | 10.34 | 10.66 | 28779 | 3019.52 | 1.45% | 0.00 |
| 2025-06-16 | 10.45 | 10.43 | -0.03 | -0.29% | 10.21 | 10.48 | 20814 | 2158.58 | 1.05% | 0.00 |
| 2025-06-13 | 10.29 | 10.46 | 0.16 | 1.55% | 10.11 | 10.53 | 41815 | 4298.20 | 2.11% | 0.00 |
| 2025-06-12 | 10.62 | 10.30 | -0.31 | -2.92% | 10.29 | 10.62 | 42983 | 4469.53 | 2.17% | 0.00 |
| 2025-06-11 | 10.49 | 10.61 | 0.13 | 1.24% | 10.38 | 10.68 | 39296 | 4140.45 | 1.99% | 0.00 |
| 2025-06-10 | 10.69 | 10.48 | -0.21 | -1.96% | 10.46 | 10.72 | 40432 | 4266.80 | 2.04% | 0.00 |
| 2025-06-09 | 10.85 | 10.69 | -0.11 | -1.02% | 10.35 | 10.97 | 82278 | 8707.84 | 4.16% | 0.00 |
| 2025-06-06 | 10.70 | 10.80 | 0.00 | 0.00% | 10.55 | 10.87 | 26649 | 2865.90 | 1.35% | 0.00 |
| 2025-06-05 | 10.89 | 10.80 | -0.24 | -2.17% | 10.45 | 10.90 | 70526 | 7513.14 | 3.57% | 0.00 |
| 2025-06-04 | 10.97 | 11.04 | 0.03 | 0.27% | 10.92 | 11.17 | 21593 | 2379.56 | 1.09% | 0.00 |
| 2025-06-03 | 11.43 | 11.01 | -0.41 | -3.59% | 11.01 | 11.43 | 34354 | 3837.95 | 1.74% | 0.00 |
| 2025-05-30 | 11.40 | 11.42 | -0.01 | -0.09% | 11.30 | 11.46 | 19590 | 2230.24 | 0.99% | 0.00 |
| 2025-05-29 | 11.14 | 11.43 | 0.29 | 2.60% | 11.14 | 11.48 | 22218 | 2518.28 | 1.12% | 0.00 |
| 2025-05-28 | 11.29 | 11.14 | -0.16 | -1.42% | 11.13 | 11.32 | 24548 | 2749.74 | 1.24% | 0.00 |
| 2025-05-27 | 11.33 | 11.30 | -0.03 | -0.26% | 11.21 | 11.37 | 19720 | 2223.40 | 1.00% | 0.00 |
| 2025-05-26 | 11.42 | 11.33 | -0.17 | -1.48% | 11.00 | 11.46 | 32388 | 3630.60 | 1.64% | 0.00 |
| 2025-05-23 | 11.62 | 11.50 | -0.02 | -0.17% | 11.50 | 11.75 | 24385 | 2832.05 | 1.23% | 0.00 |
| 2025-05-22 | 11.73 | 11.52 | -0.21 | -1.79% | 11.52 | 11.75 | 18984 | 2206.90 | 0.96% | 0.00 |
| 2025-05-21 | 11.73 | 11.73 | 0.04 | 0.34% | 11.63 | 11.91 | 39971 | 4705.41 | 2.02% | 0.00 |
| 2025-05-20 | 11.73 | 11.69 | -0.03 | -0.26% | 11.52 | 11.86 | 32452 | 3784.19 | 1.64% | 0.00 |
| 2025-05-19 | 11.58 | 11.72 | 0.26 | 2.27% | 11.40 | 11.95 | 44745 | 5258.92 | 2.26% | 0.00 |
| 2025-05-16 | 11.49 | 11.46 | -0.03 | -0.26% | 11.44 | 11.68 | 29742 | 3429.27 | 1.50% | 0.00 |
| 2025-05-15 | 11.55 | 11.49 | -0.11 | -0.95% | 11.44 | 11.88 | 44114 | 5145.26 | 2.23% | 0.00 |
| 2025-05-14 | 11.51 | 11.60 | -0.02 | -0.17% | 11.46 | 11.67 | 39756 | 4593.54 | 2.01% | 0.00 |
| 2025-05-13 | 11.32 | 11.62 | 0.34 | 3.01% | 11.32 | 11.85 | 57025 | 6630.15 | 2.88% | 0.00 |
| 2025-05-12 | 10.68 | 11.28 | 0.61 | 5.72% | 10.66 | 11.60 | 74320 | 8269.45 | 3.76% | 0.00 |
| 2025-05-09 | 10.88 | 10.67 | -0.15 | -1.39% | 10.60 | 10.88 | 31707 | 3396.48 | 1.60% | 0.00 |
| 2025-05-08 | 10.79 | 10.82 | 0.03 | 0.28% | 10.66 | 10.89 | 30712 | 3313.36 | 1.55% | 0.00 |
| 2025-05-07 | 10.60 | 10.79 | 0.20 | 1.89% | 10.60 | 10.88 | 56384 | 6071.02 | 2.85% | 0.00 |
| 2025-05-06 | 10.00 | 10.59 | 0.56 | 5.58% | 10.00 | 10.79 | 54004 | 5562.54 | 2.73% | 0.00 |
| 2025-04-30 | 9.71 | 10.03 | 0.39 | 4.05% | 9.71 | 10.09 | 40242 | 4015.97 | 2.03% | 0.00 |
| 2025-04-29 | 9.77 | 9.64 | -0.13 | -1.33% | 9.50 | 9.77 | 24438 | 2361.27 | 1.24% | 0.00 |
| 2025-04-28 | 10.00 | 9.77 | -0.27 | -2.69% | 9.64 | 10.08 | 41064 | 4029.83 | 2.08% | 0.00 |
| 2025-04-25 | 9.95 | 10.04 | 0.07 | 0.70% | 9.94 | 10.11 | 26908 | 2701.01 | 1.36% | 0.00 |
| 2025-04-24 | 10.05 | 9.97 | 0.00 | 0.00% | 9.92 | 10.08 | 20612 | 2062.52 | 1.04% | 0.00 |
| 2025-04-23 | 9.91 | 9.97 | 0.06 | 0.61% | 9.91 | 10.08 | 22412 | 2244.89 | 1.13% | 0.00 |
| 2025-04-22 | 9.96 | 9.91 | -0.08 | -0.80% | 9.80 | 10.00 | 26710 | 2644.20 | 1.35% | 0.00 |
| 2025-04-21 | 10.14 | 9.99 | -0.09 | -0.89% | 9.98 | 10.17 | 28808 | 2897.42 | 1.46% | 0.00 |
| 2025-04-18 | 10.09 | 10.08 | 0.02 | 0.20% | 9.96 | 10.14 | 18518 | 1864.96 | 0.94% | 1.00 |
| 2025-04-17 | 10.19 | 10.06 | -0.17 | -1.66% | 10.03 | 10.35 | 33998 | 3444.78 | 1.72% | 0.00 |
| 2025-04-16 | 10.20 | 10.23 | -0.03 | -0.29% | 9.98 | 10.41 | 41404 | 4207.17 | 2.09% | 0.00 |
| 2025-04-15 | 9.57 | 10.26 | 0.61 | 6.32% | 9.37 | 10.35 | 79102 | 8000.11 | 4.00% | 1.00 |
| 2025-04-14 | 9.50 | 9.65 | 0.22 | 2.33% | 9.50 | 9.80 | 29681 | 2863.34 | 1.50% | 0.00 |
| 2025-04-11 | 9.35 | 9.43 | 0.00 | 0.00% | 9.35 | 9.63 | 30229 | 2866.42 | 1.53% | 0.00 |
| 2025-04-10 | 8.99 | 9.43 | 0.88 | 10.29% | 8.99 | 9.90 | 71240 | 6729.45 | 3.60% | 0.00 |
| 2025-04-09 | 8.26 | 8.55 | 0.12 | 1.42% | 7.78 | 8.64 | 38978 | 3232.29 | 1.97% | 0.00 |
| 2025-04-08 | 8.27 | 8.43 | 0.10 | 1.20% | 8.19 | 8.66 | 46660 | 3929.00 | 2.36% | 0.00 |
深证大盘股票行情在线 K线走势图
