ST联创 (300343) - 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
2026-04-30	6.50	6.56	0.06	0.92%	6.49	6.63	89986	5905	0.84%
2026-04-29	6.39	6.50	0.09	1.40%	6.35	6.55	97445	6312	0.91%
2026-04-28	6.65	6.41	-0.23	-3.46%	6.38	6.65	177681	11492	1.67%
2026-04-27	6.72	6.64	-0.08	-1.19%	6.61	6.72	149714	9964	1.40%
2026-04-24	6.50	6.72	0.18	2.75%	6.49	6.72	180027	11973	1.69%
2026-04-23	6.69	6.54	-0.11	-1.65%	6.48	6.69	152158	9946	1.43%
2026-04-22	6.69	6.65	-0.08	-1.19%	6.63	6.75	142025	9472	1.33%
2026-04-21	6.73	6.73	-0.03	-0.44%	6.71	6.86	145679	9861	1.37%
2026-04-20	6.75	6.76	0.00	0.00%	6.67	6.80	129274	8696	1.21%
2026-04-17	6.65	6.76	0.09	1.35%	6.62	6.76	160170	10736	1.50%
2026-04-16	6.63	6.67	0.06	0.91%	6.57	6.72	135426	8998	1.27%
2026-04-15	6.64	6.61	-0.03	-0.45%	6.58	6.85	234626	15725	2.20%
2026-04-14	6.60	6.64	0.08	1.22%	6.54	6.64	155608	10258	1.46%
2026-04-13	6.27	6.56	0.25	3.96%	6.24	6.56	225067	14571	2.11%
2026-04-10	6.36	6.31	-0.02	-0.32%	6.30	6.45	147082	9349	1.38%
2026-04-09	6.33	6.33	-0.06	-0.94%	6.31	6.38	91992	5827	0.86%
2026-04-08	6.38	6.39	0.16	2.57%	6.29	6.42	129279	8217	1.21%
2026-04-07	6.19	6.23	0.03	0.48%	6.17	6.26	81635	5070	0.77%
2026-04-03	6.33	6.20	-0.13	-2.05%	6.17	6.38	114752	7155	1.08%
2026-04-02	6.36	6.33	-0.06	-0.94%	6.30	6.42	101929	6474	0.96%
2026-04-01	6.49	6.39	0.00	0.00%	6.32	6.51	128173	8203	1.20%
2026-03-31	6.50	6.39	-0.09	-1.39%	6.39	6.64	169804	11039	1.59%
2026-03-30	6.31	6.48	0.12	1.89%	6.27	6.52	157072	10139	1.47%
2026-03-27	6.13	6.36	0.15	2.42%	6.09	6.36	141267	8875	1.32%
2026-03-26	6.28	6.21	-0.03	-0.48%	6.18	6.37	131947	8270	1.24%
2026-03-25	6.18	6.24	0.14	2.30%	6.12	6.29	124870	7764	1.17%
2026-03-24	6.09	6.10	0.13	2.18%	5.96	6.14	122312	7387	1.15%
2026-03-23	6.10	5.97	-0.33	-5.24%	5.93	6.24	219304	13290	2.06%
2026-03-20	6.50	6.30	-0.16	-2.48%	6.29	6.57	182573	11685	1.71%
2026-03-19	6.64	6.46	-0.21	-3.15%	6.43	6.65	182035	11879	1.71%
2026-03-18	6.59	6.67	0.07	1.06%	6.50	6.68	126251	8346	1.18%
2026-03-17	6.80	6.60	-0.23	-3.37%	6.59	6.86	230926	15459	2.17%
2026-03-16	6.75	6.83	0.08	1.19%	6.72	6.90	165253	11244	1.55%
2026-03-13	6.93	6.75	-0.17	-2.46%	6.73	6.98	211695	14558	1.99%
2026-03-12	6.77	6.92	0.17	2.52%	6.72	7.05	292756	20220	2.75%
2026-03-11	6.75	6.75	0.01	0.15%	6.70	6.83	138723	9369	1.30%
2026-03-10	6.79	6.74	0.02	0.30%	6.68	6.79	116965	7870	1.10%
2026-03-09	6.50	6.72	0.12	1.82%	6.45	6.74	216889	14282	2.03%
2026-03-06	6.45	6.60	0.14	2.17%	6.40	6.64	133629	8766	1.25%
2026-03-05	6.52	6.46	0.08	1.25%	6.42	6.57	153691	9975	1.44%
2026-03-04	6.31	6.38	0.02	0.31%	6.30	6.53	232777	14898	2.18%
2026-03-03	6.86	6.36	-0.48	-7.02%	6.34	6.90	402787	26435	3.78%
2026-03-02	6.71	6.84	0.00	0.00%	6.70	6.91	252385	17207	2.37%
2026-02-27	6.66	6.84	0.19	2.86%	6.61	6.93	288869	19678	2.71%
2026-02-26	6.61	6.65	0.03	0.45%	6.53	6.69	181180	11948	1.70%
2026-02-25	6.37	6.62	0.25	3.92%	6.36	6.74	305624	20161	2.87%
2026-02-24	6.34	6.37	0.09	1.43%	6.32	6.44	131110	8367	1.23%
2026-02-13	6.31	6.28	-0.01	-0.16%	6.28	6.39	104885	6630	0.98%
2026-02-12	6.36	6.29	-0.08	-1.26%	6.27	6.38	127255	8015	1.19%
2026-02-11	6.24	6.37	0.15	2.41%	6.22	6.42	193377	12277	1.81%
2026-02-10	6.28	6.22	-0.08	-1.27%	6.21	6.30	117469	7332	1.10%
2026-02-09	6.29	6.30	0.06	0.96%	6.23	6.35	155293	9788	1.46%
2026-02-06	6.13	6.24	0.10	1.63%	6.09	6.28	201592	12514	1.89%
2026-02-05	6.09	6.14	0.02	0.33%	6.09	6.20	133130	8181	1.25%
2026-02-04	6.05	6.12	0.04	0.66%	6.04	6.13	122170	7449	1.15%
2026-02-03	6.00	6.08	0.12	2.01%	5.99	6.09	123497	7466	1.16%
2026-02-02	6.13	5.96	-0.13	-2.13%	5.92	6.24	214982	13093	2.02%
2026-01-30	6.12	6.09	-0.04	-0.65%	6.03	6.25	174343	10656	1.64%
2026-01-29	6.36	6.13	-0.29	-4.52%	6.12	6.39	294383	18413	2.76%
2026-01-28	6.39	6.42	0.04	0.63%	6.30	6.51	199740	12765	1.87%
2026-01-27	6.38	6.38	0.03	0.47%	6.23	6.48	220297	14015	2.07%
2026-01-26	6.27	6.35	0.08	1.28%	6.18	6.51	339608	21534	3.19%