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
2026-06-30	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%
2026-06-05	2.42	2.45	0.07	2.94%	2.42	2.51	317665	7845	3.21%
2026-06-04	2.46	2.38	-0.11	-4.42%	2.37	2.53	318904	7757	3.22%
2026-06-03	2.57	2.49	-0.14	-5.32%	2.47	2.59	471743	11880	4.76%
2026-06-02	2.70	2.63	-0.09	-3.31%	2.60	2.71	305014	8069	3.08%
2026-06-01	2.61	2.72	-0.01	-0.37%	2.61	2.75	271627	7318	2.74%
2026-05-29	2.65	2.73	0.07	2.63%	2.64	2.84	387290	10661	3.91%
2026-05-28	2.65	2.66	0.04	1.53%	2.62	2.72	220970	5883	2.23%
2026-05-27	2.73	2.62	-0.11	-4.03%	2.60	2.75	317631	8389	3.21%
2026-05-26	2.83	2.73	-0.11	-3.87%	2.70	2.83	308849	8456	3.12%
2026-05-25	2.82	2.84	0.01	0.35%	2.78	2.90	287760	8141	2.90%
2026-05-22	2.80	2.83	0.03	1.07%	2.78	2.88	255604	7229	2.58%
2026-05-21	2.92	2.80	-0.10	-3.45%	2.80	2.98	408762	11686	4.12%
2026-05-20	2.95	2.90	-0.09	-3.01%	2.85	3.00	383699	11141	3.87%
2026-05-19	2.81	2.99	0.20	7.17%	2.80	3.02	615012	17929	6.21%
2026-05-18	3.00	2.79	-0.32	-10.29%	2.76	3.00	856936	24558	8.65%
2026-05-15	3.22	3.11	-0.19	-5.76%	3.09	3.33	708862	22698	7.15%
2026-05-14	3.15	3.30	0.15	4.76%	3.11	3.39	881499	28580	8.89%
2026-05-13	3.20	3.15	0.01	0.32%	3.07	3.27	731986	23178	7.39%
2026-05-12	3.10	3.14	0.01	0.32%	3.01	3.38	1163786	37256	11.74%
2026-05-11	2.80	3.13	0.33	11.79%	2.80	3.14	944590	28586	9.53%
2026-05-08	2.73	2.80	0.02	0.72%	2.72	2.82	471799	13103	4.76%
2026-05-07	2.78	2.78	0.04	1.46%	2.66	2.88	694602	19253	7.01%
2026-05-06	2.81	2.74	-0.02	-0.72%	2.71	2.91	1051695	29618	10.61%
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%