ST长方 (300301) - 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
2025-10-17	2.11	2.07	-0.06	-2.82%	2.07	2.11	100995	2110	1.28%
2025-10-16	2.11	2.13	0.02	0.95%	2.07	2.15	121217	2559	1.53%
2025-10-15	2.13	2.11	-0.01	-0.47%	2.08	2.13	66696	1404	0.84%
2025-10-14	2.16	2.12	-0.05	-2.30%	2.11	2.18	93352	1994	1.18%
2025-10-13	2.15	2.17	-0.01	-0.46%	2.07	2.19	89716	1906	1.14%
2025-10-10	2.18	2.18	0.01	0.46%	2.16	2.20	53788	1174	0.68%
2025-10-09	2.22	2.17	-0.05	-2.25%	2.16	2.22	116154	2537	1.47%
2025-09-30	2.24	2.22	-0.02	-0.89%	2.21	2.24	63471	1408	0.80%
2025-09-29	2.20	2.24	0.03	1.36%	2.20	2.24	55656	1237	0.70%
2025-09-26	2.22	2.21	-0.01	-0.45%	2.20	2.23	68543	1516	0.87%
2025-09-25	2.22	2.22	-0.01	-0.45%	2.21	2.24	46038	1023	0.58%
2025-09-24	2.22	2.23	0.01	0.45%	2.21	2.24	45103	1005	0.57%
2025-09-23	2.25	2.22	-0.03	-1.33%	2.19	2.25	101063	2237	1.28%
2025-09-22	2.27	2.25	-0.03	-1.32%	2.25	2.27	63360	1430	0.80%
2025-09-19	2.28	2.28	-0.01	-0.44%	2.26	2.31	82441	1877	1.04%
2025-09-18	2.34	2.29	-0.05	-2.14%	2.27	2.38	165437	3855	2.09%
2025-09-17	2.28	2.34	0.06	2.63%	2.27	2.39	199964	4689	2.53%
2025-09-16	2.26	2.28	0.04	1.79%	2.25	2.30	120542	2752	1.53%
2025-09-15	2.28	2.24	-0.05	-2.18%	2.22	2.28	118854	2664	1.50%
2025-09-12	2.27	2.29	0.01	0.44%	2.26	2.30	96333	2198	1.22%
2025-09-11	2.29	2.28	-0.02	-0.87%	2.25	2.30	115922	2632	1.47%
2025-09-10	2.27	2.30	0.02	0.88%	2.26	2.31	82495	1889	1.04%
2025-09-09	2.27	2.28	0.00	0.00%	2.26	2.31	96005	2192	1.22%
2025-09-08	2.25	2.28	0.04	1.79%	2.24	2.28	95722	2164	1.21%
2025-09-05	2.24	2.24	-0.01	-0.44%	2.21	2.25	75494	1685	0.96%
2025-09-04	2.22	2.25	0.01	0.45%	2.22	2.27	57372	1289	0.73%
2025-09-03	2.31	2.24	-0.07	-3.03%	2.22	2.32	107309	2437	1.36%
2025-09-02	2.25	2.31	0.06	2.67%	2.23	2.33	166399	3813	2.11%
2025-09-01	2.22	2.25	0.02	0.90%	2.20	2.27	109721	2460	1.39%
2025-08-29	2.29	2.23	-0.07	-3.04%	2.16	2.30	184196	4094	2.33%
2025-08-28	2.35	2.30	-0.04	-1.71%	2.27	2.35	154520	3569	1.96%
2025-08-27	2.33	2.34	0.01	0.43%	2.32	2.37	151696	3557	1.92%
2025-08-26	2.33	2.33	-0.01	-0.43%	2.31	2.35	167860	3901	2.13%
2025-08-25	2.37	2.34	-0.02	-0.85%	2.33	2.38	150250	3526	1.90%
2025-08-22	2.40	2.36	-0.05	-2.07%	2.36	2.43	141989	3386	1.80%
2025-08-21	2.40	2.41	0.00	0.00%	2.39	2.45	165373	3998	2.09%
2025-08-20	2.33	2.41	0.06	2.55%	2.32	2.45	193129	4612	2.45%
2025-08-19	2.35	2.35	-0.01	-0.42%	2.33	2.41	160893	3798	2.04%
2025-08-18	2.32	2.36	0.04	1.72%	2.31	2.38	114610	2698	1.45%
2025-08-15	2.31	2.32	0.02	0.87%	2.30	2.34	63497	1475	0.80%
2025-08-14	2.32	2.30	-0.02	-0.86%	2.30	2.33	61970	1431	0.78%
2025-08-13	2.35	2.32	-0.04	-1.69%	2.32	2.36	95336	2221	1.21%
2025-08-12	2.34	2.36	0.02	0.85%	2.32	2.37	76399	1789	0.97%
2025-08-11	2.33	2.34	0.00	0.00%	2.31	2.35	90815	2113	1.15%
2025-08-08	2.37	2.34	-0.04	-1.68%	2.33	2.39	87277	2058	1.10%
2025-08-07	2.36	2.38	0.03	1.28%	2.33	2.39	90688	2147	1.15%
2025-08-06	2.37	2.35	-0.03	-1.26%	2.34	2.38	90635	2138	1.15%
2025-08-05	2.34	2.38	0.05	2.15%	2.34	2.41	111823	2665	1.42%
2025-08-04	2.34	2.33	-0.02	-0.85%	2.31	2.36	84840	1973	1.07%
2025-08-01	2.35	2.35	0.00	0.00%	2.34	2.39	68887	1623	0.87%
2025-07-31	2.40	2.35	-0.04	-1.67%	2.33	2.40	100846	2375	1.28%
2025-07-30	2.38	2.39	0.01	0.42%	2.36	2.49	117427	2839	1.49%
2025-07-29	2.47	2.38	-0.08	-3.25%	2.37	2.48	131127	3160	1.66%
2025-07-28	2.48	2.46	-0.03	-1.20%	2.42	2.52	135651	3338	1.72%
2025-07-25	2.35	2.49	0.15	6.41%	2.33	2.60	225327	5487	2.85%
2025-07-24	2.33	2.34	0.00	0.00%	2.33	2.37	100805	2365	1.28%
2025-07-23	2.34	2.34	-0.01	-0.43%	2.32	2.37	110338	2581	1.40%
2025-07-22	2.34	2.35	0.00	0.00%	2.33	2.43	130345	3093	1.65%
2025-07-21	2.31	2.35	0.05	2.17%	2.30	2.36	93487	2188	1.18%
2025-07-18	2.36	2.30	-0.06	-2.54%	2.29	2.36	129944	3017	1.65%
2025-07-17	2.31	2.36	0.04	1.72%	2.31	2.37	78656	1843	1.00%
2025-07-16	2.35	2.32	-0.03	-1.28%	2.30	2.36	134829	3136	1.71%
2025-07-15	2.37	2.35	0.01	0.43%	2.32	2.40	162545	3826	2.06%
2025-07-14	2.48	2.34	-0.21	-8.24%	2.31	2.50	362003	8644	4.58%
2025-07-11	2.60	2.55	0.03	1.19%	2.53	2.74	378112	9960	4.79%