ST路通(300555)股票信息
| 股票代码 | 300555 |
| 股票名称 | ST路通 |
| 最新价/元 | 7.39 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 4.67 |
| 买入/元 | 7.38 |
| 卖出/元 | 7.39 |
| 昨收/元 | 7.06 |
| 今开/元 | 8.25 |
| 最高/元 | 8.25 |
| 最低/元 | 7.21 |
| 成交量/手 | 80897.50 |
| 成交额/万 | 6033.93 |
| 股净值/元 | -42.89 |
| 市净率 | 2.70 |
| 总市值/万 | 147800.00 |
| 流通值/万 | 146190.98 |
| 换手率/% | 4.09 |
| 入市日期 | 2016-10-18 |
| 是否创业 | 是 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-09 06:15:49 |
ST路通(300555)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 8.25 | 7.39 | 0.33 | 4.67 | 80897.50 | 6033.93 | 4.09 |
| 2024-09-30 | 6.60 | 7.06 | 0.54 | 8.28 | 60316.53 | 4200.64 | 3.05 |
| 2024-09-27 | 6.31 | 6.52 | 0.13 | 2.03 | 23243.00 | 1509.25 | 1.17 |
| 2024-09-26 | 6.19 | 6.39 | 0.13 | 2.08 | 28336.15 | 1789.69 | 1.43 |
| 2024-09-25 | 6.32 | 6.26 | 0.00 | 0.00 | 16293.00 | 1023.10 | 0.82 |
| 2024-09-24 | 6.22 | 6.26 | 0.04 | 0.64 | 10348.00 | 649.12 | 0.52 |
| 2024-09-23 | 6.21 | 6.22 | 0.02 | 0.32 | 5138.00 | 318.95 | 0.26 |
| 2024-09-20 | 6.21 | 6.20 | -0.03 | -0.48 | 4382.00 | 271.57 | 0.22 |
| 2024-09-19 | 6.24 | 6.23 | 0.00 | 0.00 | 6621.00 | 411.05 | 0.33 |
| 2024-09-18 | 6.31 | 6.23 | -0.11 | -1.74 | 10929.85 | 680.99 | 0.55 |
| 2024-09-13 | 6.45 | 6.34 | -0.14 | -2.16 | 11405.00 | 729.34 | 0.58 |
| 2024-09-12 | 6.00 | 6.48 | 0.48 | 8.00 | 35396.18 | 2284.03 | 1.79 |
| 2024-09-11 | 5.97 | 6.00 | 0.00 | 0.00 | 5306.00 | 319.44 | 0.27 |
| 2024-09-10 | 6.04 | 6.00 | 0.02 | 0.33 | 4149.48 | 248.39 | 0.21 |
| 2024-09-09 | 6.09 | 5.98 | -0.05 | -0.83 | 6255.81 | 374.15 | 0.32 |
| 2024-09-06 | 5.82 | 6.03 | 0.20 | 3.43 | 9870.00 | 583.39 | 0.50 |
| 2024-09-05 | 5.79 | 5.83 | 0.03 | 0.52 | 5651.50 | 326.16 | 0.29 |
| 2024-09-04 | 5.82 | 5.80 | -0.06 | -1.02 | 5126.00 | 297.63 | 0.26 |
| 2024-09-03 | 5.83 | 5.86 | -0.02 | -0.34 | 4269.00 | 249.43 | 0.22 |
| 2024-09-02 | 5.95 | 5.88 | -0.12 | -2.00 | 6335.00 | 372.71 | 0.32 |
| 2024-08-30 | 5.96 | 6.00 | 0.10 | 1.70 | 9781.00 | 586.05 | 0.49 |
| 2024-08-29 | 5.87 | 5.90 | -0.01 | -0.17 | 7189.00 | 426.71 | 0.36 |
| 2024-08-28 | 6.04 | 5.91 | -0.14 | -2.31 | 8223.00 | 485.66 | 0.42 |
| 2024-08-27 | 6.02 | 6.05 | 0.03 | 0.50 | 5964.00 | 362.05 | 0.30 |
| 2024-08-26 | 5.98 | 6.02 | 0.05 | 0.84 | 8312.00 | 492.32 | 0.42 |
| 2024-08-23 | 6.19 | 5.97 | -0.17 | -2.77 | 11078.00 | 664.59 | 0.56 |
| 2024-08-22 | 6.14 | 6.14 | 0.04 | 0.66 | 9019.70 | 553.85 | 0.46 |
| 2024-08-21 | 6.18 | 6.10 | 0.00 | 0.00 | 5093.00 | 310.40 | 0.26 |
| 2024-08-20 | 6.09 | 6.10 | 0.00 | 0.00 | 4156.50 | 252.88 | 0.21 |
| 2024-08-19 | 6.15 | 6.10 | -0.12 | -1.93 | 6928.50 | 423.77 | 0.35 |
| 2024-08-16 | 6.18 | 6.22 | 0.01 | 0.16 | 3483.00 | 217.40 | 0.18 |
| 2024-08-15 | 6.22 | 6.21 | 0.03 | 0.49 | 7068.00 | 438.30 | 0.36 |
| 2024-08-14 | 6.33 | 6.18 | -0.08 | -1.28 | 4761.00 | 296.70 | 0.24 |
| 2024-08-13 | 6.34 | 6.26 | -0.05 | -0.79 | 8048.00 | 504.80 | 0.41 |
| 2024-08-12 | 6.25 | 6.31 | 0.05 | 0.80 | 12885.50 | 811.59 | 0.65 |
| 2024-08-09 | 6.15 | 6.26 | 0.06 | 0.97 | 14030.00 | 866.00 | 0.71 |
| 2024-08-08 | 6.26 | 6.20 | -0.03 | -0.48 | 18506.35 | 1151.14 | 0.94 |
| 2024-08-07 | 5.99 | 6.23 | 0.24 | 4.01 | 17260.85 | 1067.38 | 0.87 |
| 2024-08-06 | 6.08 | 5.99 | -0.10 | -1.64 | 17024.15 | 1026.25 | 0.86 |
| 2024-08-05 | 5.80 | 6.09 | 0.23 | 3.93 | 30249.50 | 1822.09 | 1.53 |
| 2024-08-02 | 5.38 | 5.86 | 0.51 | 9.53 | 27804.50 | 1569.70 | 1.41 |
| 2024-08-01 | 5.38 | 5.35 | -0.02 | -0.37 | 5775.00 | 310.53 | 0.29 |
| 2024-07-31 | 5.22 | 5.37 | 0.15 | 2.87 | 7273.50 | 386.23 | 0.37 |
| 2024-07-30 | 5.24 | 5.22 | -0.02 | -0.38 | 3286.00 | 171.69 | 0.17 |
| 2024-07-29 | 5.30 | 5.24 | -0.05 | -0.95 | 2289.00 | 120.22 | 0.12 |
| 2024-07-26 | 5.28 | 5.29 | 0.06 | 1.15 | 4710.00 | 248.50 | 0.24 |
| 2024-07-25 | 5.27 | 5.23 | -0.08 | -1.51 | 3063.00 | 160.46 | 0.15 |
| 2024-07-24 | 5.33 | 5.31 | -0.02 | -0.38 | 5132.00 | 271.29 | 0.26 |
| 2024-07-23 | 5.39 | 5.33 | -0.07 | -1.30 | 8227.00 | 449.00 | 0.42 |
| 2024-07-22 | 5.31 | 5.40 | 0.09 | 1.70 | 6976.00 | 371.63 | 0.35 |
| 2024-07-19 | 5.30 | 5.31 | 0.01 | 0.19 | 2056.00 | 109.00 | 0.10 |
| 2024-07-18 | 5.29 | 5.30 | 0.00 | 0.00 | 4418.00 | 232.17 | 0.22 |
| 2024-07-17 | 5.36 | 5.30 | -0.07 | -1.30 | 1722.50 | 91.12 | 0.09 |
| 2024-07-16 | 5.37 | 5.37 | 0.02 | 0.37 | 2518.50 | 134.57 | 0.13 |
| 2024-07-15 | 5.48 | 5.35 | -0.11 | -2.02 | 2492.00 | 134.28 | 0.13 |
| 2024-07-12 | 5.49 | 5.46 | 0.02 | 0.37 | 3900.00 | 211.89 | 0.20 |
| 2024-07-11 | 5.42 | 5.44 | 0.08 | 1.49 | 6478.00 | 352.43 | 0.33 |
| 2024-07-10 | 5.35 | 5.36 | -0.08 | -1.47 | 5252.00 | 283.70 | 0.27 |
| 2024-07-09 | 5.54 | 5.44 | 0.03 | 0.56 | 4784.00 | 259.42 | 0.24 |
| 2024-07-08 | 5.57 | 5.41 | -0.16 | -2.87 | 3469.00 | 193.00 | 0.18 |
| 2024-07-05 | 5.50 | 5.57 | 0.04 | 0.72 | 2903.50 | 160.34 | 0.15 |
| 2024-07-04 | 5.70 | 5.53 | -0.23 | -3.99 | 9401.00 | 526.72 | 0.48 |
| 2024-07-03 | 5.70 | 5.76 | 0.08 | 1.41 | 6520.00 | 376.73 | 0.33 |
| 2024-07-02 | 5.62 | 5.68 | -0.05 | -0.87 | 5757.50 | 328.21 | 0.29 |
| 2024-07-01 | 5.69 | 5.73 | 0.04 | 0.70 | 13299.00 | 759.21 | 0.67 |
| 2024-06-28 | 5.54 | 5.69 | 0.15 | 2.71 | 7072.50 | 398.23 | 0.36 |
| 2024-06-27 | 5.45 | 5.54 | 0.08 | 1.47 | 5406.50 | 301.84 | 0.27 |
| 2024-06-26 | 5.38 | 5.46 | 0.05 | 0.92 | 3566.50 | 195.36 | 0.18 |
| 2024-06-25 | 5.49 | 5.41 | -0.07 | -1.28 | 3794.00 | 207.42 | 0.19 |
| 2024-06-24 | 5.73 | 5.48 | -0.26 | -4.53 | 9222.00 | 513.52 | 0.47 |
| 2024-06-21 | 5.60 | 5.74 | 0.09 | 1.59 | 6455.00 | 368.42 | 0.33 |
| 2024-06-20 | 5.56 | 5.65 | 0.06 | 1.07 | 7219.00 | 409.10 | 0.36 |
| 2024-06-19 | 5.82 | 5.59 | -0.18 | -3.12 | 8022.00 | 451.14 | 0.41 |
| 2024-06-18 | 5.89 | 5.77 | -0.07 | -1.20 | 8850.50 | 511.98 | 0.45 |
| 2024-06-17 | 6.02 | 5.84 | -0.15 | -2.50 | 7001.00 | 415.48 | 0.35 |
| 2024-06-14 | 5.97 | 5.99 | 0.06 | 1.01 | 2999.50 | 178.27 | 0.15 |
| 2024-06-13 | 6.05 | 5.93 | -0.17 | -2.79 | 7302.00 | 437.41 | 0.37 |
| 2024-06-12 | 5.82 | 6.10 | 0.28 | 4.81 | 12341.00 | 754.48 | 0.62 |
| 2024-06-11 | 5.88 | 5.82 | -0.08 | -1.36 | 4017.00 | 233.62 | 0.20 |
| 2024-06-07 | 5.76 | 5.90 | 0.16 | 2.79 | 5827.00 | 344.07 | 0.29 |
| 2024-06-06 | 5.93 | 5.74 | -0.18 | -3.04 | 9663.00 | 564.93 | 0.49 |
| 2024-06-05 | 5.90 | 5.92 | -0.02 | -0.34 | 3905.50 | 231.84 | 0.20 |
| 2024-06-04 | 6.12 | 5.94 | -0.17 | -2.78 | 7772.00 | 466.50 | 0.39 |
| 2024-06-03 | 6.15 | 6.11 | 0.00 | 0.00 | 10052.00 | 631.15 | 0.51 |
| 2024-05-31 | 6.20 | 6.11 | -0.15 | -2.40 | 16604.50 | 1010.26 | 0.84 |
| 2024-05-30 | 6.18 | 6.26 | 0.09 | 1.46 | 22752.50 | 1445.08 | 1.15 |
| 2024-05-29 | 5.76 | 6.17 | 0.44 | 7.68 | 39407.50 | 2333.33 | 1.99 |
| 2024-05-28 | 5.28 | 5.73 | 0.43 | 8.11 | 24013.50 | 1344.36 | 1.21 |
| 2024-05-27 | 5.41 | 5.30 | -0.10 | -1.85 | 6841.00 | 362.29 | 0.35 |
| 2024-05-24 | 5.36 | 5.40 | 0.04 | 0.75 | 3826.50 | 206.32 | 0.19 |
| 2024-05-23 | 5.50 | 5.36 | -0.14 | -2.55 | 7098.00 | 383.97 | 0.36 |
| 2024-05-22 | 5.52 | 5.50 | -0.02 | -0.36 | 6216.50 | 342.82 | 0.31 |
| 2024-05-21 | 5.50 | 5.52 | -0.02 | -0.36 | 4703.00 | 260.04 | 0.24 |
| 2024-05-20 | 5.55 | 5.54 | -0.01 | -0.18 | 4554.00 | 253.57 | 0.23 |
| 2024-05-17 | 5.57 | 5.55 | -0.02 | -0.36 | 6626.50 | 367.94 | 0.33 |
| 2024-05-16 | 5.62 | 5.57 | -0.03 | -0.54 | 7242.00 | 403.88 | 0.37 |
| 2024-05-15 | 5.30 | 5.60 | 0.22 | 4.09 | 12630.50 | 701.73 | 0.64 |
| 2024-05-14 | 5.23 | 5.38 | 0.16 | 3.07 | 11723.50 | 630.37 | 0.59 |
| 2024-05-13 | 5.79 | 5.22 | -0.57 | -9.85 | 28842.00 | 1552.11 | 1.46 |
| 2024-05-10 | 6.07 | 5.79 | -0.35 | -5.70 | 17369.00 | 1024.78 | 0.88 |
日K线
周K线
月K线
