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
2026-09-16	2.69	2.69	0.02	0.75%	2.62	2.75	199361	5367	2.00%
2026-09-15	2.86	2.67	-0.20	-6.97%	2.62	2.86	391142	10647	3.93%
2026-09-14	2.79	2.87	0.08	2.87%	2.74	2.90	403664	11407	4.05%
2026-09-11	2.68	2.79	0.09	3.33%	2.61	2.85	409201	11182	4.11%
2026-09-10	2.60	2.70	0.07	2.66%	2.58	2.73	281410	7541	2.83%
2026-09-09	2.68	2.63	-0.06	-2.23%	2.63	2.71	162022	4300	1.63%
2026-09-08	2.61	2.69	0.08	3.07%	2.61	2.69	229357	6102	2.30%
2026-09-07	2.60	2.61	0.00	0.00%	2.58	2.64	107482	2807	1.08%
2026-09-04	2.60	2.61	0.01	0.38%	2.58	2.63	118589	3088	1.19%
2026-09-03	2.60	2.60	-0.01	-0.38%	2.57	2.65	122806	3193	1.23%
2026-09-02	2.64	2.61	-0.05	-1.88%	2.58	2.67	145957	3818	1.47%
2026-09-01	2.65	2.66	-0.02	-0.75%	2.63	2.69	186792	4968	1.88%
2026-08-31	2.55	2.68	0.10	3.88%	2.55	2.71	299275	7935	3.01%
2026-08-28	2.51	2.58	0.06	2.38%	2.50	2.62	218743	5626	2.20%
2026-08-27	2.50	2.52	0.01	0.40%	2.47	2.55	150736	3783	1.52%
2026-08-26	2.50	2.51	0.00	0.00%	2.49	2.53	130854	3283	1.32%
2026-08-25	2.45	2.51	0.06	2.45%	2.40	2.53	160541	3956	1.62%
2026-08-24	2.54	2.45	-0.08	-3.16%	2.45	2.54	183859	4570	1.86%
2026-08-21	2.50	2.53	0.01	0.40%	2.47	2.60	175968	4464	1.78%
2026-08-20	2.49	2.52	0.02	0.80%	2.49	2.54	143774	3615	1.45%
2026-08-19	2.60	2.50	-0.13	-4.94%	2.49	2.62	243185	6161	2.45%
2026-08-18	2.65	2.63	-0.03	-1.13%	2.59	2.68	199432	5245	2.01%
2026-08-17	2.70	2.66	-0.04	-1.48%	2.64	2.72	220188	5875	2.22%
2026-08-14	2.72	2.70	-0.04	-1.46%	2.66	2.75	243417	6547	2.46%
2026-08-13	2.62	2.74	0.11	4.18%	2.60	2.77	401490	10779	4.05%
2026-08-12	2.63	2.63	0.00	0.00%	2.59	2.65	188378	4928	1.90%
2026-08-11	2.64	2.63	-0.06	-2.23%	2.62	2.66	184146	4858	1.86%
2026-08-10	2.62	2.69	0.04	1.51%	2.59	2.71	231523	6158	2.34%
2026-08-07	2.63	2.65	0.01	0.38%	2.58	2.67	256342	6725	2.59%
2026-08-06	2.74	2.64	-0.08	-2.94%	2.62	2.74	275523	7335	2.78%
2026-08-05	2.72	2.72	-0.02	-0.73%	2.65	2.76	364870	9872	3.68%
2026-08-04	2.71	2.74	0.05	1.86%	2.71	2.82	317467	8766	3.20%
2026-08-03	2.66	2.69	0.00	0.00%	2.62	2.71	297463	7951	3.00%
2026-07-31	2.64	2.69	-0.03	-1.10%	2.62	2.79	472171	12714	4.76%
2026-07-30	2.89	2.72	-0.08	-2.86%	2.71	2.95	429756	12129	4.34%
2026-07-29	2.65	2.80	0.13	4.87%	2.63	2.84	478362	13173	4.83%
2026-07-28	2.56	2.67	0.05	1.91%	2.51	2.74	537427	14094	5.42%
2026-07-27	2.59	2.62	0.15	6.07%	2.53	2.78	564426	14953	5.70%
2026-07-24	2.36	2.47	0.14	6.01%	2.34	2.55	440994	10948	4.45%
2026-07-23	2.26	2.33	0.07	3.10%	2.24	2.36	161905	3751	1.63%
2026-07-22	2.27	2.26	-0.03	-1.31%	2.25	2.31	106320	2418	1.07%
2026-07-21	2.28	2.29	0.02	0.88%	2.20	2.30	132231	2977	1.33%
2026-07-20	2.37	2.27	-0.08	-3.40%	2.25	2.39	142388	3294	1.44%
2026-07-17	2.44	2.35	-0.11	-4.47%	2.32	2.52	159844	3858	1.61%
2026-07-16	2.42	2.46	-0.02	-0.81%	2.40	2.56	248084	6121	2.50%
2026-07-15	2.27	2.48	0.20	8.77%	2.25	2.50	210439	4914	2.12%
2026-07-14	2.30	2.28	-0.05	-2.15%	2.20	2.31	119838	2702	1.21%
2026-07-13	2.32	2.33	-0.01	-0.43%	2.29	2.40	161856	3798	1.63%
2026-07-10	2.28	2.34	0.04	1.74%	2.26	2.35	141529	3272	1.43%
2026-07-09	2.31	2.30	-0.01	-0.43%	2.27	2.37	156942	3632	1.58%
2026-07-08	2.27	2.31	0.02	0.87%	2.24	2.39	138265	3213	1.40%
2026-07-07	2.41	2.29	-0.10	-4.18%	2.28	2.43	163347	3817	1.65%
2026-07-06	2.46	2.39	-0.13	-5.16%	2.38	2.49	223306	5415	2.25%
2026-07-03	2.49	2.52	-0.03	-1.18%	2.45	2.57	232621	5820	2.35%
2026-07-02	2.45	2.55	0.01	0.39%	2.43	2.63	354195	9044	3.57%
2026-07-01	2.31	2.54	0.22	9.48%	2.31	2.60	510838	12787	5.15%
2026-06-30	2.19	2.32	0.11	4.98%	2.16	2.33	237343	5344	2.39%
2026-06-29	2.17	2.21	0.05	2.31%	2.15	2.25	188505	4120	1.90%
2026-06-26	2.16	2.16	0.03	1.41%	2.15	2.23	204876	4479	2.07%
2026-06-25	2.19	2.13	-0.11	-4.91%	2.12	2.24	242487	5242	2.45%
2026-06-24	2.29	2.24	-0.09	-3.86%	2.23	2.31	198438	4470	2.00%
2026-06-23	2.35	2.33	-0.07	-2.92%	2.32	2.43	203484	4819	2.05%
2026-06-22	2.30	2.40	0.09	3.90%	2.21	2.46	308553	7195	3.11%
2026-06-18	2.36	2.31	-0.08	-3.35%	2.31	2.38	188649	4398	1.90%
2026-06-17	2.43	2.39	-0.05	-2.05%	2.37	2.48	200317	4806	2.02%
2026-06-16	2.40	2.44	0.04	1.67%	2.33	2.44	250925	5979	2.53%
2026-06-15	2.40	2.40	0.00	0.00%	2.38	2.45	172907	4156	1.74%
2026-06-12	2.45	2.40	-0.01	-0.41%	2.36	2.45	189508	4550	1.91%
2026-06-11	2.40	2.41	-0.15	-5.86%	2.35	2.48	331931	7988	3.35%
2026-06-10	2.44	2.56	0.09	3.64%	2.41	2.65	383498	9803	3.87%
2026-06-09	2.44	2.47	0.01	0.41%	2.39	2.48	180286	4394	1.82%
2026-06-08	2.37	2.46	0.01	0.41%	2.31	2.52	260305	6336	2.63%