ST路通 (300555) - 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
2026-05-08	13.65	13.85	0.27	1.99%	13.60	13.95	20492	2834	1.04%
2026-05-07	13.48	13.58	0.18	1.34%	13.32	13.75	28738	3891	1.45%
2026-05-06	13.50	13.40	-0.07	-0.52%	13.36	13.59	25629	3448	1.29%
2026-04-30	13.46	13.47	0.02	0.15%	13.33	13.66	16356	2208	0.83%
2026-04-29	13.47	13.45	-0.01	-0.07%	13.31	13.85	18791	2548	0.95%
2026-04-28	13.89	13.46	-0.26	-1.90%	13.42	13.89	29204	3969	1.48%
2026-04-27	13.19	13.72	0.54	4.10%	12.99	13.80	25420	3407	1.28%
2026-04-24	13.26	13.18	-0.02	-0.15%	13.00	13.43	17843	2346	0.90%
2026-04-23	13.50	13.20	-0.31	-2.29%	13.20	13.57	20344	2720	1.03%
2026-04-22	13.48	13.51	0.03	0.22%	13.36	13.55	15548	2095	0.79%
2026-04-21	13.47	13.48	-0.07	-0.52%	13.44	13.70	17293	2340	0.87%
2026-04-20	13.38	13.55	0.05	0.37%	13.24	13.60	39232	5251	1.98%
2026-04-17	13.80	13.50	-0.30	-2.17%	13.20	13.90	27115	3691	1.37%
2026-04-16	13.48	13.80	0.22	1.62%	13.48	13.81	16881	2305	0.85%
2026-04-15	13.93	13.58	-0.38	-2.72%	13.46	14.00	32467	4446	1.64%
2026-04-14	13.72	13.96	0.25	1.82%	13.72	14.32	36698	5165	1.85%
2026-04-13	13.74	13.71	-0.17	-1.22%	13.61	13.99	29691	4086	1.50%
2026-04-10	13.19	13.88	0.74	5.63%	13.15	13.90	44625	6038	2.25%
2026-04-09	12.85	13.14	0.09	0.69%	12.85	13.38	23676	3096	1.20%
2026-04-08	13.04	13.05	0.49	3.90%	12.66	13.20	36402	4718	1.84%
2026-04-07	12.60	12.56	0.08	0.64%	12.33	12.75	11812	1484	0.60%
2026-04-03	13.05	12.48	-0.54	-4.15%	12.42	13.49	36051	4575	1.82%
2026-04-02	12.70	13.02	0.34	2.68%	12.70	13.05	27576	3564	1.39%
2026-04-01	12.51	12.68	0.31	2.51%	12.50	13.08	27007	3447	1.36%
2026-03-31	12.72	12.37	-0.35	-2.75%	12.27	12.86	23005	2884	1.16%
2026-03-30	12.76	12.72	-0.17	-1.32%	12.65	12.95	13762	1762	0.70%
2026-03-27	12.66	12.89	0.14	1.10%	12.52	12.90	14735	1880	0.74%
2026-03-26	12.48	12.75	0.15	1.19%	12.42	13.09	31954	4091	1.61%
2026-03-25	12.49	12.60	0.25	2.02%	12.42	12.70	14391	1805	0.73%
2026-03-24	11.98	12.35	0.60	5.11%	11.89	12.37	28631	3456	1.45%
2026-03-23	12.20	11.75	-0.63	-5.09%	11.70	12.37	32320	3891	1.63%
2026-03-20	12.50	12.38	-0.12	-0.96%	12.33	12.69	15127	1891	0.76%
2026-03-19	12.86	12.50	-0.42	-3.25%	12.42	12.93	21774	2745	1.10%
2026-03-18	13.06	12.92	-0.10	-0.77%	12.48	13.07	24008	3069	1.21%
2026-03-17	13.08	13.02	-0.16	-1.21%	12.98	13.32	29238	3829	1.48%
2026-03-16	13.19	13.18	-0.01	-0.08%	13.10	13.30	14962	1971	0.76%
2026-03-13	13.36	13.19	-0.17	-1.27%	13.19	13.47	12706	1695	0.64%
2026-03-12	14.04	13.36	-0.65	-4.64%	13.36	14.04	21288	2899	1.08%
2026-03-11	14.16	14.01	-0.06	-0.43%	13.79	14.21	24789	3464	1.25%
2026-03-10	13.75	14.07	0.37	2.70%	13.75	14.31	28730	4054	1.45%
2026-03-09	13.48	13.70	0.20	1.48%	13.13	13.75	27922	3761	1.41%
2026-03-06	13.36	13.50	0.15	1.12%	13.17	13.57	18425	2479	0.93%
2026-03-05	13.17	13.35	0.35	2.69%	13.14	13.54	27024	3607	1.36%
2026-03-04	13.11	13.00	-0.15	-1.14%	12.97	13.35	15510	2031	0.78%
2026-03-03	13.55	13.15	-0.41	-3.02%	13.12	13.65	26446	3534	1.34%
2026-03-02	13.96	13.56	-0.45	-3.21%	13.46	14.01	36988	5044	1.87%
2026-02-27	14.20	14.01	-0.21	-1.48%	13.86	14.22	31364	4386	1.58%
2026-02-26	14.18	14.22	-0.07	-0.49%	14.08	14.28	16734	2368	0.85%
2026-02-25	14.30	14.29	-0.03	-0.21%	14.17	14.37	19994	2847	1.01%
2026-02-24	14.40	14.32	-0.04	-0.28%	14.30	14.61	20693	2981	1.05%
2026-02-13	14.36	14.36	-0.08	-0.55%	14.36	14.50	9579	1380	0.48%
2026-02-12	14.50	14.44	-0.02	-0.14%	14.35	14.56	15732	2275	0.79%
2026-02-11	14.73	14.46	-0.18	-1.23%	14.41	14.76	21930	3183	1.11%
2026-02-10	14.95	14.64	-0.20	-1.35%	14.56	14.95	22378	3284	1.13%
2026-02-09	14.42	14.84	0.53	3.70%	14.42	14.93	39002	5765	1.97%
2026-02-06	14.16	14.31	0.01	0.07%	14.08	14.48	28746	4089	1.45%
2026-02-05	14.24	14.30	-0.16	-1.11%	14.11	14.47	31347	4454	1.58%
2026-02-04	14.52	14.46	-0.06	-0.41%	14.43	14.69	22753	3300	1.15%
2026-02-03	14.50	14.52	0.05	0.35%	14.39	14.59	19628	2841	0.99%
2026-02-02	14.60	14.47	-0.06	-0.41%	14.41	14.76	18824	2736	0.95%
2026-01-30	14.61	14.53	-0.08	-0.55%	14.30	14.67	23358	3372	1.18%
2026-01-29	14.33	14.61	0.18	1.25%	14.27	15.09	52579	7714	2.66%