ST长方 (300301) - 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
2025-12-16	2.36	2.33	-0.03	-1.27%	2.31	2.39	65771	1540	0.83%
2025-12-15	2.37	2.36	-0.01	-0.42%	2.33	2.39	54317	1286	0.69%
2025-12-12	2.40	2.37	-0.02	-0.84%	2.37	2.41	62740	1498	0.79%
2025-12-11	2.44	2.39	-0.05	-2.05%	2.39	2.46	66100	1601	0.84%
2025-12-10	2.46	2.44	-0.02	-0.81%	2.41	2.47	89864	2197	1.14%
2025-12-09	2.46	2.46	0.00	0.00%	2.44	2.48	79509	1957	1.01%
2025-12-08	2.43	2.46	0.02	0.82%	2.43	2.47	58277	1430	0.74%
2025-12-05	2.39	2.44	0.05	2.09%	2.38	2.44	47889	1157	0.61%
2025-12-04	2.43	2.39	-0.05	-2.05%	2.38	2.46	76070	1841	0.96%
2025-12-03	2.50	2.44	-0.05	-2.01%	2.43	2.51	84502	2082	1.07%
2025-12-02	2.52	2.49	-0.02	-0.80%	2.47	2.52	75199	1866	0.95%
2025-12-01	2.50	2.51	0.01	0.40%	2.50	2.57	108969	2759	1.38%
2025-11-28	2.54	2.50	-0.04	-1.57%	2.47	2.56	111446	2798	1.41%
2025-11-27	2.49	2.54	0.04	1.60%	2.48	2.57	111883	2822	1.42%
2025-11-26	2.50	2.50	0.02	0.81%	2.46	2.53	96223	2409	1.22%
2025-11-25	2.42	2.48	0.07	2.90%	2.42	2.50	119304	2949	1.51%
2025-11-24	2.38	2.41	0.03	1.26%	2.36	2.42	97569	2332	1.24%
2025-11-21	2.47	2.38	-0.13	-5.18%	2.37	2.50	163443	3966	2.07%
2025-11-20	2.55	2.51	-0.06	-2.33%	2.43	2.59	197904	4941	2.51%
2025-11-19	2.60	2.57	-0.03	-1.15%	2.54	2.65	206397	5356	2.61%
2025-11-18	2.67	2.60	-0.04	-1.52%	2.56	2.67	198196	5156	2.51%
2025-11-17	2.48	2.64	0.17	6.88%	2.47	2.66	235374	6020	2.98%
2025-11-14	2.56	2.47	-0.10	-3.89%	2.46	2.60	226695	5729	2.87%
2025-11-13	2.52	2.57	0.05	1.98%	2.52	2.62	190444	4906	2.41%
2025-11-12	2.48	2.52	0.04	1.61%	2.46	2.52	119783	2990	1.52%
2025-11-11	2.51	2.48	-0.03	-1.20%	2.46	2.58	196056	4920	2.48%
2025-11-10	2.38	2.51	0.14	5.91%	2.38	2.52	224880	5533	2.85%
2025-11-07	2.35	2.37	0.02	0.85%	2.32	2.37	99959	2344	1.27%
2025-11-06	2.37	2.35	-0.03	-1.26%	2.33	2.39	111928	2638	1.42%
2025-11-05	2.35	2.38	0.01	0.42%	2.35	2.39	87549	2074	1.11%
2025-11-04	2.36	2.37	0.00	0.00%	2.32	2.40	161501	3815	2.04%
2025-11-03	2.33	2.37	0.04	1.72%	2.28	2.37	149449	3491	1.89%
2025-10-31	2.27	2.33	0.06	2.64%	2.25	2.34	163561	3765	2.07%
2025-10-30	2.22	2.27	0.05	2.25%	2.21	2.30	147627	3354	1.87%
2025-10-29	2.19	2.22	0.04	1.83%	2.17	2.24	111594	2453	1.41%
2025-10-28	2.16	2.18	0.01	0.46%	2.16	2.21	117923	2583	1.49%
2025-10-27	2.21	2.17	-0.05	-2.25%	2.15	2.22	158570	3446	2.01%
2025-10-24	2.18	2.22	0.05	2.30%	2.17	2.28	177523	3969	2.25%
2025-10-23	2.17	2.17	0.01	0.46%	2.15	2.21	106738	2328	1.35%
2025-10-22	2.13	2.16	0.03	1.41%	2.12	2.18	123027	2658	1.56%
2025-10-21	2.12	2.13	0.02	0.95%	2.09	2.14	118874	2511	1.50%
2025-10-20	2.08	2.11	0.04	1.93%	2.07	2.14	105671	2230	1.34%
2025-10-17	2.11	2.07	-0.06	-2.82%	2.07	2.11	100995	2110	1.28%
2025-10-16	2.11	2.13	0.02	0.95%	2.07	2.15	121217	2559	1.53%
2025-10-15	2.13	2.11	-0.01	-0.47%	2.08	2.13	66696	1404	0.84%
2025-10-14	2.16	2.12	-0.05	-2.30%	2.11	2.18	93352	1994	1.18%
2025-10-13	2.15	2.17	-0.01	-0.46%	2.07	2.19	89716	1906	1.14%
2025-10-10	2.18	2.18	0.01	0.46%	2.16	2.20	53788	1174	0.68%
2025-10-09	2.22	2.17	-0.05	-2.25%	2.16	2.22	116154	2537	1.47%
2025-09-30	2.24	2.22	-0.02	-0.89%	2.21	2.24	63471	1408	0.80%
2025-09-29	2.20	2.24	0.03	1.36%	2.20	2.24	55656	1237	0.70%
2025-09-26	2.22	2.21	-0.01	-0.45%	2.20	2.23	68543	1516	0.87%
2025-09-25	2.22	2.22	-0.01	-0.45%	2.21	2.24	46038	1023	0.58%
2025-09-24	2.22	2.23	0.01	0.45%	2.21	2.24	45103	1005	0.57%
2025-09-23	2.25	2.22	-0.03	-1.33%	2.19	2.25	101063	2237	1.28%
2025-09-22	2.27	2.25	-0.03	-1.32%	2.25	2.27	63360	1430	0.80%
2025-09-19	2.28	2.28	-0.01	-0.44%	2.26	2.31	82441	1877	1.04%
2025-09-18	2.34	2.29	-0.05	-2.14%	2.27	2.38	165437	3855	2.09%
2025-09-17	2.28	2.34	0.06	2.63%	2.27	2.39	199964	4689	2.53%
2025-09-16	2.26	2.28	0.04	1.79%	2.25	2.30	120542	2752	1.53%
2025-09-15	2.28	2.24	-0.05	-2.18%	2.22	2.28	118854	2664	1.50%
2025-09-12	2.27	2.29	0.01	0.44%	2.26	2.30	96333	2198	1.22%
2025-09-11	2.29	2.28	-0.02	-0.87%	2.25	2.30	115922	2632	1.47%
2025-09-10	2.27	2.30	0.02	0.88%	2.26	2.31	82495	1889	1.04%
2025-09-09	2.27	2.28	0.00	0.00%	2.26	2.31	96005	2192	1.22%
2025-09-08	2.25	2.28	0.04	1.79%	2.24	2.28	95722	2164	1.21%