ST合纵 (300477) - 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	2.46	2.76	0.31	12.65%	2.42	2.78	1051334	27819	10.61%
2026-04-29	2.40	2.45	0.22	9.87%	2.33	2.55	805618	19804	8.13%
2026-04-28	2.29	2.23	-0.18	-7.47%	2.21	2.40	654505	15009	6.61%
2026-04-27	2.13	2.41	0.33	15.87%	2.13	2.46	891788	20717	9.00%
2026-04-24	2.14	2.08	-0.11	-5.02%	2.06	2.16	467291	9798	4.72%
2026-04-23	2.19	2.19	-0.01	-0.45%	2.16	2.27	388248	8592	3.92%
2026-04-22	2.29	2.20	-0.13	-5.58%	2.19	2.32	555693	12388	5.61%
2026-04-21	2.45	2.33	-0.11	-4.51%	2.28	2.46	474204	11174	4.79%
2026-04-20	2.48	2.44	-0.06	-2.40%	2.43	2.50	285813	7011	2.88%
2026-04-17	2.52	2.50	-0.04	-1.57%	2.47	2.59	371196	9363	3.75%
2026-04-16	2.47	2.54	0.04	1.60%	2.36	2.56	505513	12589	5.10%
2026-04-15	2.56	2.50	-0.19	-7.06%	2.48	2.62	685913	17339	6.92%
2026-04-14	2.63	2.69	0.08	3.07%	2.59	2.75	404644	10842	4.08%
2026-04-13	2.55	2.61	0.03	1.16%	2.55	2.63	192949	5012	1.95%
2026-04-10	2.54	2.58	0.04	1.57%	2.54	2.65	230966	6007	2.33%
2026-04-09	2.58	2.54	-0.08	-3.05%	2.52	2.59	233695	5966	2.36%
2026-04-08	2.53	2.62	0.13	5.22%	2.53	2.65	292500	7574	2.95%
2026-04-07	2.51	2.49	0.01	0.40%	2.46	2.52	147598	3677	1.49%
2026-04-03	2.57	2.48	-0.09	-3.50%	2.45	2.58	241135	6031	2.43%
2026-04-02	2.59	2.57	-0.03	-1.15%	2.57	2.64	174310	4521	1.76%
2026-04-01	2.61	2.60	0.02	0.78%	2.56	2.64	190475	4942	1.92%
2026-03-31	2.67	2.58	-0.09	-3.37%	2.58	2.71	271823	7148	2.74%
2026-03-30	2.65	2.67	-0.03	-1.11%	2.63	2.71	236390	6301	2.39%
2026-03-27	2.56	2.70	0.09	3.45%	2.53	2.75	360749	9652	3.64%
2026-03-26	2.66	2.61	-0.06	-2.25%	2.59	2.69	270652	7136	2.73%
2026-03-25	2.60	2.67	0.08	3.09%	2.58	2.67	281947	7410	2.85%
2026-03-24	2.56	2.59	0.10	4.02%	2.50	2.61	339960	8660	3.43%
2026-03-23	2.61	2.49	-0.18	-6.74%	2.43	2.63	445551	11338	4.50%
2026-03-20	2.73	2.67	-0.06	-2.20%	2.67	2.77	313202	8491	3.16%
2026-03-19	2.81	2.73	-0.11	-3.87%	2.71	2.81	303292	8355	3.06%
2026-03-18	2.87	2.84	-0.04	-1.39%	2.80	2.89	296240	8390	2.99%
2026-03-17	2.87	2.88	0.03	1.05%	2.86	2.98	397300	11579	4.01%
2026-03-16	2.82	2.85	-0.02	-0.70%	2.82	2.89	225376	6445	2.27%
2026-03-13	2.88	2.87	-0.03	-1.03%	2.87	2.93	289460	8391	2.92%
2026-03-12	2.92	2.90	-0.02	-0.68%	2.88	2.96	325148	9480	3.28%
2026-03-11	2.95	2.92	-0.05	-1.68%	2.91	2.99	433558	12775	4.38%
2026-03-10	2.85	2.97	0.12	4.21%	2.84	3.00	539346	15786	5.44%
2026-03-09	2.79	2.85	0.01	0.35%	2.77	2.86	336705	9476	3.40%
2026-03-06	2.81	2.84	0.00	0.00%	2.78	2.85	310548	8763	3.13%
2026-03-05	2.79	2.84	0.08	2.90%	2.77	2.87	385720	10852	3.89%
2026-03-04	2.65	2.76	0.05	1.85%	2.64	2.83	334645	9230	3.38%
2026-03-03	2.88	2.71	-0.19	-6.55%	2.70	2.92	508662	14298	5.13%
2026-03-02	2.92	2.90	-0.13	-4.29%	2.89	2.97	510021	14912	5.15%
2026-02-27	2.99	3.03	0.03	1.00%	2.98	3.07	404986	12227	4.09%
2026-02-26	3.08	3.00	-0.08	-2.60%	2.98	3.11	607238	18466	6.13%
2026-02-25	2.93	3.08	0.14	4.76%	2.93	3.14	798776	24314	8.06%
2026-02-24	2.88	2.94	0.08	2.80%	2.88	3.01	454273	13393	4.58%
2026-02-13	2.92	2.86	-0.06	-2.05%	2.86	2.94	377018	10892	3.80%
2026-02-12	2.92	2.92	0.01	0.34%	2.91	3.01	418479	12381	4.22%
2026-02-11	2.92	2.91	-0.02	-0.68%	2.90	2.96	285489	8387	2.88%
2026-02-10	2.98	2.93	-0.06	-2.01%	2.92	3.01	377513	11150	3.81%
2026-02-09	3.00	2.99	-0.03	-0.99%	2.96	3.04	485370	14523	4.90%
2026-02-06	3.10	3.02	-0.11	-3.51%	3.02	3.16	615719	18955	6.21%
2026-02-05	3.01	3.13	0.09	2.96%	2.98	3.17	707373	21821	7.14%
2026-02-04	2.98	3.04	0.03	1.00%	2.96	3.09	535490	16221	5.40%
2026-02-03	2.88	3.01	0.09	3.08%	2.85	3.05	630423	18578	6.36%
2026-02-02	2.92	2.92	0.05	1.74%	2.87	3.05	680352	20158	6.87%
2026-01-30	2.97	2.87	-0.15	-4.97%	2.85	2.97	637037	18427	6.43%
2026-01-29	3.18	3.02	-0.15	-4.73%	3.02	3.18	764420	23642	7.71%
2026-01-28	3.13	3.17	0.01	0.32%	3.05	3.26	838849	26299	8.47%
2026-01-27	3.22	3.16	-0.08	-2.47%	3.16	3.30	699972	22372	7.06%
2026-01-26	3.21	3.24	-0.02	-0.61%	3.11	3.40	1046675	33989	10.56%