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
2026-06-29	12.59	12.50	-0.10	-0.79%	12.12	12.61	15066	1855	0.76%
2026-06-26	12.30	12.60	0.30	2.44%	12.11	12.63	17477	2171	0.88%
2026-06-25	12.55	12.30	-0.44	-3.45%	12.05	12.88	21115	2605	1.07%
2026-06-24	12.94	12.74	-0.29	-2.23%	12.60	13.19	16085	2056	0.81%
2026-06-23	13.18	13.03	-0.22	-1.66%	12.92	13.25	13668	1784	0.69%
2026-06-22	13.80	13.25	-0.51	-3.71%	13.04	13.98	26629	3547	1.35%
2026-06-18	13.87	13.76	-0.11	-0.79%	13.30	14.32	29629	4105	1.50%
2026-06-17	12.07	13.87	1.81	15.01%	11.99	13.98	53614	7166	2.71%
2026-06-16	12.17	12.06	-0.10	-0.82%	11.92	12.20	8613	1036	0.44%
2026-06-15	11.71	12.16	0.45	3.84%	11.71	12.32	15031	1825	0.76%
2026-06-12	11.87	11.71	0.00	0.00%	11.66	12.06	11519	1365	0.58%
2026-06-11	11.87	11.71	-0.39	-3.22%	11.64	12.10	13056	1541	0.66%
2026-06-10	12.43	12.10	-0.33	-2.65%	11.80	12.43	17480	2108	0.88%
2026-06-09	12.50	12.43	0.10	0.81%	12.20	12.55	10924	1345	0.55%
2026-06-08	12.46	12.33	-0.47	-3.67%	12.16	13.08	17908	2224	0.90%
2026-06-05	13.01	12.80	0.08	0.63%	12.69	13.08	11646	1498	0.59%
2026-06-04	13.35	12.72	-0.50	-3.78%	12.67	13.35	16029	2078	0.81%
2026-06-03	13.62	13.22	-0.27	-2.00%	13.15	13.62	10616	1417	0.54%
2026-06-02	13.34	13.49	0.21	1.58%	13.10	13.62	14267	1913	0.72%
2026-06-01	12.93	13.28	0.16	1.22%	12.93	13.35	16000	2115	0.81%
2026-05-29	13.60	13.12	-0.48	-3.53%	13.00	13.78	15581	2068	0.79%
2026-05-28	13.51	13.60	0.20	1.49%	13.36	13.78	16624	2256	0.84%
2026-05-27	13.60	13.40	-0.32	-2.33%	13.22	13.82	18734	2523	0.95%
2026-05-26	14.29	13.72	-0.50	-3.52%	13.66	14.33	28026	3888	1.42%
2026-05-25	14.36	14.22	-0.14	-0.97%	14.05	14.51	18302	2611	0.92%
2026-05-22	13.94	14.36	0.64	4.66%	13.81	14.45	26227	3723	1.32%
2026-05-21	14.21	13.72	-0.49	-3.45%	13.69	14.48	24148	3402	1.22%
2026-05-20	14.10	14.21	0.13	0.92%	13.95	14.33	18292	2583	0.92%
2026-05-19	14.10	14.08	-0.02	-0.14%	13.98	14.48	20852	2951	1.05%
2026-05-18	14.06	14.10	0.00	0.00%	13.86	14.29	24742	3488	1.25%
2026-05-15	14.23	14.10	-0.12	-0.84%	14.01	14.43	17128	2430	0.87%
2026-05-14	14.48	14.22	-0.25	-1.73%	14.15	14.66	22233	3178	1.12%
2026-05-13	14.66	14.47	-0.15	-1.03%	14.39	14.66	20569	2977	1.04%
2026-05-12	14.52	14.62	0.16	1.11%	14.52	15.19	43159	6399	2.18%
2026-05-11	13.88	14.46	0.61	4.40%	13.88	14.69	46274	6660	2.34%
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%