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
2026-03-20	3.25	3.24	-0.04	-1.22%	3.17	3.37	229224	7484	2.90%
2026-03-19	3.21	3.28	0.07	2.18%	3.21	3.38	222720	7346	2.82%
2026-03-18	3.19	3.21	0.01	0.31%	3.17	3.33	174493	5659	2.21%
2026-03-17	3.27	3.20	-0.06	-1.84%	3.19	3.30	178855	5773	2.26%
2026-03-16	3.13	3.26	0.12	3.82%	3.10	3.33	256972	8353	3.25%
2026-03-13	2.93	3.14	0.14	4.67%	2.91	3.19	294565	9074	3.73%
2026-03-12	3.00	3.00	-0.01	-0.33%	2.99	3.08	159065	4805	2.01%
2026-03-11	3.09	3.01	-0.05	-1.63%	2.98	3.09	191026	5754	2.42%
2026-03-10	3.13	3.06	-0.10	-3.16%	3.03	3.24	306695	9555	3.88%
2026-03-09	3.14	3.16	0.00	0.00%	3.07	3.19	263726	8277	3.34%
2026-03-06	2.95	3.16	0.17	5.69%	2.93	3.24	368977	11326	4.67%
2026-03-05	2.84	2.99	0.22	7.94%	2.83	3.02	300984	8850	3.81%
2026-03-04	2.78	2.77	-0.03	-1.07%	2.73	2.84	209246	5811	2.65%
2026-03-03	2.93	2.80	-0.11	-3.78%	2.79	2.99	263773	7636	3.34%
2026-03-02	2.89	2.91	0.02	0.69%	2.82	3.01	306531	8945	3.88%
2026-02-27	2.93	2.89	-0.04	-1.37%	2.84	2.93	216905	6259	2.75%
2026-02-26	2.91	2.93	0.01	0.34%	2.84	3.05	365778	10661	4.63%
2026-02-25	2.63	2.92	0.30	11.45%	2.63	3.08	509411	14835	6.45%
2026-02-24	2.59	2.62	0.09	3.56%	2.58	2.66	178674	4676	2.26%
2026-02-13	2.47	2.53	0.05	2.02%	2.46	2.54	123433	3104	1.56%
2026-02-12	2.49	2.48	-0.02	-0.80%	2.46	2.52	106518	2652	1.35%
2026-02-11	2.51	2.50	0.00	0.00%	2.48	2.54	117255	2940	1.48%
2026-02-10	2.52	2.50	0.01	0.40%	2.48	2.56	158119	3981	2.00%
2026-02-09	2.42	2.49	0.06	2.47%	2.42	2.50	150168	3707	1.90%
2026-02-06	2.45	2.43	-0.04	-1.62%	2.39	2.47	198788	4812	2.52%
2026-02-05	2.31	2.47	0.15	6.47%	2.31	2.57	356794	8747	4.52%
2026-02-04	2.31	2.32	0.02	0.87%	2.30	2.33	68676	1588	0.87%
2026-02-03	2.29	2.30	0.02	0.88%	2.28	2.32	60048	1382	0.76%
2026-02-02	2.28	2.28	0.01	0.44%	2.27	2.32	87142	1999	1.10%
2026-01-30	2.23	2.27	0.00	0.00%	2.23	2.28	70608	1597	0.89%
2026-01-29	2.34	2.27	-0.07	-2.99%	2.26	2.34	165322	3782	2.09%
2026-01-28	2.39	2.34	-0.05	-2.09%	2.34	2.40	91063	2147	1.15%
2026-01-27	2.41	2.39	-0.02	-0.83%	2.35	2.41	99427	2359	1.26%
2026-01-26	2.41	2.41	0.00	0.00%	2.37	2.42	116767	2793	1.48%
2026-01-23	2.45	2.41	-0.04	-1.63%	2.40	2.45	146475	3549	1.85%
2026-01-22	2.42	2.45	0.02	0.82%	2.39	2.46	137415	3326	1.74%
2026-01-21	2.40	2.43	0.02	0.83%	2.39	2.44	82822	1999	1.05%
2026-01-20	2.38	2.41	0.03	1.26%	2.37	2.47	195894	4758	2.48%
2026-01-19	2.36	2.38	0.01	0.42%	2.35	2.40	106680	2533	1.35%
2026-01-16	2.36	2.37	0.01	0.42%	2.34	2.38	96893	2287	1.23%
2026-01-15	2.34	2.36	0.02	0.85%	2.34	2.40	104288	2463	1.32%
2026-01-14	2.33	2.34	0.01	0.43%	2.32	2.37	137720	3234	1.74%
2026-01-13	2.33	2.33	0.00	0.00%	2.30	2.34	137895	3197	1.75%
2026-01-12	2.34	2.33	0.00	0.00%	2.31	2.35	108347	2524	1.37%
2026-01-09	2.36	2.33	-0.03	-1.27%	2.32	2.36	112964	2643	1.43%
2026-01-08	2.34	2.36	0.00	0.00%	2.34	2.38	77103	1820	0.98%
2026-01-07	2.39	2.36	-0.03	-1.26%	2.35	2.39	90692	2147	1.15%
2026-01-06	2.38	2.39	0.01	0.42%	2.36	2.40	88686	2110	1.12%
2026-01-05	2.37	2.38	0.01	0.42%	2.36	2.41	86433	2060	1.09%
2025-12-31	2.36	2.37	0.02	0.85%	2.33	2.37	55465	1301	0.70%
2025-12-30	2.34	2.35	0.00	0.00%	2.32	2.39	78371	1849	0.99%
2025-12-29	2.39	2.35	-0.03	-1.26%	2.33	2.39	81408	1913	1.03%
2025-12-26	2.40	2.38	-0.03	-1.24%	2.37	2.41	91072	2176	1.15%
2025-12-25	2.41	2.41	-0.01	-0.41%	2.39	2.42	60179	1447	0.76%
2025-12-24	2.38	2.42	0.02	0.83%	2.38	2.42	48112	1156	0.61%
2025-12-23	2.43	2.40	-0.03	-1.23%	2.38	2.43	71216	1707	0.90%
2025-12-22	2.42	2.43	0.01	0.41%	2.41	2.43	57420	1389	0.73%
2025-12-19	2.37	2.42	0.03	1.26%	2.37	2.43	75674	1813	0.96%
2025-12-18	2.35	2.39	0.03	1.27%	2.34	2.44	84630	2025	1.07%
2025-12-17	2.33	2.36	0.03	1.29%	2.33	2.40	60762	1437	0.77%
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%