ST朗源 (300175) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	6.21	6.31	0.13	2.10%	6.11	6.38	71024	4429	1.51%
2026-05-06	6.12	6.18	0.05	0.82%	6.05	6.21	47094	2903	1.00%
2026-04-30	6.25	6.13	-0.12	-1.92%	6.08	6.26	71052	4360	1.51%
2026-04-29	6.27	6.25	0.01	0.16%	6.22	6.32	51300	3210	1.09%
2026-04-28	6.53	6.24	-0.25	-3.85%	6.18	6.70	109051	6917	2.32%
2026-04-27	6.60	6.49	-0.11	-1.67%	6.43	6.70	80535	5260	1.71%
2026-04-24	6.41	6.60	0.22	3.45%	6.41	6.78	159484	10567	3.39%
2026-04-23	6.49	6.38	-0.10	-1.54%	6.34	6.53	52088	3342	1.11%
2026-04-22	6.48	6.48	0.00	0.00%	6.41	6.54	43899	2840	0.93%
2026-04-21	6.46	6.48	0.00	0.00%	6.37	6.48	35851	2305	0.76%
2026-04-20	6.53	6.48	-0.07	-1.07%	6.43	6.57	54221	3517	1.15%
2026-04-17	6.52	6.55	0.03	0.46%	6.50	6.60	40004	2617	0.85%
2026-04-16	6.46	6.52	0.05	0.77%	6.43	6.56	47590	3100	1.01%
2026-04-15	6.46	6.47	0.01	0.15%	6.42	6.53	55098	3571	1.17%
2026-04-14	6.47	6.46	0.04	0.62%	6.37	6.47	41793	2679	0.89%
2026-04-13	6.16	6.42	0.21	3.38%	6.13	6.48	79146	5052	1.68%
2026-04-10	6.26	6.21	-0.01	-0.16%	6.18	6.26	57126	3548	1.21%
2026-04-09	6.20	6.22	-0.02	-0.32%	6.18	6.26	37854	2355	0.80%
2026-04-08	6.19	6.24	0.16	2.63%	6.12	6.28	37003	2294	0.79%
2026-04-07	6.03	6.08	0.12	2.01%	5.92	6.15	39331	2375	0.84%
2026-04-03	6.10	5.96	-0.12	-1.97%	5.94	6.12	45154	2704	0.96%
2026-04-02	6.20	6.08	-0.11	-1.78%	6.07	6.20	35439	2165	0.75%
2026-04-01	6.21	6.19	0.03	0.49%	6.12	6.27	57183	3528	1.21%
2026-03-31	6.35	6.16	-0.18	-2.84%	6.10	6.39	55845	3485	1.19%
2026-03-30	6.13	6.34	0.15	2.42%	6.11	6.37	51627	3244	1.10%
2026-03-27	5.99	6.19	0.16	2.65%	5.98	6.19	34356	2105	0.73%
2026-03-26	6.10	6.03	-0.01	-0.17%	6.00	6.18	39088	2380	0.83%
2026-03-25	5.98	6.04	0.11	1.85%	5.97	6.05	41483	2494	0.88%
2026-03-24	5.88	5.93	0.18	3.13%	5.79	5.94	58731	3444	1.25%
2026-03-23	6.00	5.75	-0.37	-6.05%	5.71	6.04	90798	5330	1.93%
2026-03-20	6.37	6.12	-0.20	-3.16%	6.11	6.37	53864	3358	1.14%
2026-03-19	6.44	6.32	-0.16	-2.47%	6.32	6.44	35337	2251	0.75%
2026-03-18	6.41	6.48	0.08	1.25%	6.37	6.50	23475	1510	0.50%
2026-03-17	6.55	6.40	-0.15	-2.29%	6.40	6.58	41270	2678	0.88%
2026-03-16	6.50	6.55	0.05	0.77%	6.46	6.58	32140	2099	0.68%
2026-03-13	6.52	6.50	0.02	0.31%	6.44	6.57	39416	2565	0.84%
2026-03-12	6.65	6.48	-0.21	-3.14%	6.47	6.69	75919	4974	1.61%
2026-03-11	6.76	6.69	-0.05	-0.74%	6.67	6.85	51906	3494	1.10%
2026-03-10	6.76	6.74	0.05	0.75%	6.70	6.80	41524	2800	0.88%
2026-03-09	6.56	6.69	0.07	1.06%	6.55	6.69	54962	3638	1.17%
2026-03-06	6.55	6.62	0.06	0.91%	6.52	6.70	54386	3604	1.16%
2026-03-05	6.58	6.56	0.04	0.61%	6.47	6.67	61430	4033	1.30%
2026-03-04	6.38	6.52	0.11	1.72%	6.32	6.57	64514	4189	1.37%
2026-03-03	6.77	6.41	-0.32	-4.75%	6.40	6.77	95380	6236	2.03%
2026-03-02	6.70	6.73	-0.03	-0.44%	6.59	6.80	69229	4649	1.47%
2026-02-27	6.53	6.76	0.22	3.36%	6.53	6.83	85267	5717	1.81%
2026-02-26	6.62	6.54	-0.06	-0.91%	6.52	6.66	38580	2534	0.82%
2026-02-25	6.50	6.60	0.12	1.85%	6.43	6.60	63789	4184	1.35%
2026-02-24	6.45	6.48	0.09	1.41%	6.39	6.52	55918	3618	1.19%
2026-02-13	6.37	6.39	0.07	1.11%	6.32	6.44	46315	2956	0.98%
2026-02-12	6.41	6.32	-0.09	-1.40%	6.32	6.42	47240	3006	1.00%
2026-02-11	6.42	6.41	0.01	0.16%	6.34	6.44	39743	2540	0.84%
2026-02-10	6.41	6.40	-0.03	-0.47%	6.37	6.46	36672	2353	0.78%
2026-02-09	6.50	6.43	-0.03	-0.46%	6.39	6.50	48879	3133	1.04%
2026-02-06	6.37	6.46	0.11	1.73%	6.32	6.48	63167	4050	1.34%
2026-02-05	6.26	6.35	0.07	1.11%	6.24	6.43	40672	2572	0.86%
2026-02-04	6.29	6.28	-0.01	-0.16%	6.24	6.37	33012	2073	0.70%
2026-02-03	6.24	6.29	0.06	0.96%	6.23	6.31	34723	2176	0.74%
2026-02-02	6.38	6.23	-0.16	-2.50%	6.21	6.43	68742	4338	1.46%
2026-01-30	6.35	6.39	0.00	0.00%	6.25	6.46	65163	4139	1.38%
2026-01-29	6.41	6.39	-0.02	-0.31%	6.27	6.50	50489	3237	1.07%
2026-01-28	6.56	6.41	-0.19	-2.88%	6.41	6.57	62412	4044	1.33%
2026-01-27	6.54	6.60	0.00	0.00%	6.43	6.63	55252	3625	1.17%