ST长方（300301）历史行情
以下为ST长方近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.170 | 4.130 | 4.200 | 4.010 | -0.030 | -0.721% | 1,611.35万 | 0.66亿 | 2.040% |
| 2026-10-08 | 4.030 | 4.160 | 4.240 | 4.000 | 0.170 | 4.261% | 25.74万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.820 | 3.990 | 4.050 | 3.820 | 0.170 | 4.450% | 2,641.35万 | 1.05亿 | 3.344% |
| 2026-10-06 | 3.820 | 3.990 | 4.050 | 3.820 | 0.170 | 4.450% | 2,641.35万 | 1.05亿 | 3.344% |
| 2026-10-05 | 3.820 | 3.990 | 4.050 | 3.820 | 0.170 | 4.450% | 2,641.35万 | 1.05亿 | 3.344% |
| 2026-10-02 | 3.820 | 3.990 | 4.050 | 3.820 | 0.170 | 4.450% | 2,641.35万 | 1.05亿 | 3.344% |
| 2026-10-01 | 3.820 | 3.990 | 4.050 | 3.820 | 0.170 | 4.450% | 2,641.35万 | 1.05亿 | 3.344% |
| 2026-09-30 | 3.820 | 3.990 | 4.050 | 3.820 | 0.170 | 4.450% | 26.41万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.800 | 3.820 | 3.840 | 3.680 | -0.040 | -1.036% | 14.84万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.750 | 3.860 | 3.880 | 3.650 | 0.260 | 7.222% | 33.57万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.420 | 3.600 | 3.700 | 3.390 | 0.170 | 4.956% | 1,988.25万 | 0.70亿 | 2.517% |
| 2026-09-24 | 3.420 | 3.600 | 3.700 | 3.390 | 0.170 | 4.956% | 19.88万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.450 | 3.430 | 3.460 | 3.390 | -0.020 | -0.580% | 3.02万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.470 | 3.450 | 3.480 | 3.410 | -0.020 | -0.576% | 5.68万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.470 | 3.470 | 3.510 | 3.440 | 0.000 | 0.000% | 7.53万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.480 | 3.470 | 3.490 | 3.450 | 0.000 | 0.000% | 6.10万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.460 | 3.470 | 3.500 | 3.440 | 0.010 | 0.289% | 6.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.470 | 3.460 | 3.470 | 3.410 | 0.010 | 0.290% | 5.56万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.400 | 3.450 | 3.530 | 3.380 | 0.080 | 2.374% | 7.63万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.430 | 3.370 | 3.430 | 3.320 | -0.060 | -1.749% | 8.40万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.470 | 3.430 | 3.470 | 3.340 | -0.040 | -1.153% | 7.30万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.630 | 3.470 | 3.630 | 3.460 | -0.140 | -3.878% | 11.21万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.480 | 3.610 | 3.660 | 3.480 | 0.130 | 3.736% | 13.33万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.490 | 3.480 | 3.540 | 3.470 | 0.000 | 0.000% | 6.11万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.530 | 3.480 | 3.560 | 3.460 | -0.050 | -1.416% | 6.94万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.500 | 3.530 | 3.550 | 3.490 | 0.030 | 0.857% | 8.27万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.590 | 3.500 | 3.650 | 3.470 | -0.110 | -3.047% | 13.25万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.550 | 3.610 | 3.650 | 3.510 | 0.070 | 1.977% | 12.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.470 | 3.540 | 3.590 | 3.460 | 0.080 | 2.312% | 11.95万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.350 | 3.460 | 3.490 | 3.310 | 0.100 | 2.976% | 11.03万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.280 | 3.360 | 3.510 | 3.270 | 0.080 | 2.439% | 13.38万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.250 | 3.280 | 3.300 | 3.200 | 0.030 | 0.923% | 8.49万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.250 | 3.250 | 3.310 | 3.230 | 0.010 | 0.309% | 5.98万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.270 | 3.240 | 3.270 | 3.200 | -0.010 | -0.308% | 3.96万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.350 | 3.250 | 3.350 | 3.230 | -0.090 | -2.695% | 5.29万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.280 | 3.340 | 3.360 | 3.250 | 0.060 | 1.829% | 4.01万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.300 | 3.280 | 3.350 | 3.270 | -0.030 | -0.906% | 4.00万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.380 | 3.310 | 3.380 | 3.290 | -0.080 | -2.360% | 5.85万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.410 | 3.390 | 3.460 | 3.310 | -0.020 | -0.587% | 8.84万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.440 | 3.410 | 3.460 | 3.380 | 0.000 | 0.000% | 5.19万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.420 | 3.410 | 3.450 | 3.360 | -0.010 | -0.292% | 7.92万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.330 | 3.420 | 3.550 | 3.290 | 0.090 | 2.703% | 12.91万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.280 | 3.330 | 3.380 | 3.230 | 0.050 | 1.524% | 9.58万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.280 | 3.280 | 3.360 | 3.230 | 0.030 | 0.923% | 7.70万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.220 | 3.250 | 3.280 | 3.220 | 0.020 | 0.619% | 5.64万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.330 | 3.230 | 3.340 | 3.210 | -0.090 | -2.711% | 11.03万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.360 | 3.320 | 3.370 | 3.300 | -0.030 | -0.896% | 7.73万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.400 | 3.350 | 3.420 | 3.340 | -0.050 | -1.471% | 7.73万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.350 | 3.400 | 3.450 | 3.330 | 0.070 | 2.102% | 6.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.360 | 3.330 | 3.390 | 3.320 | -0.030 | -0.893% | 5.05万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.400 | 3.360 | 3.400 | 3.310 | 0.020 | 0.599% | 6.17万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.380 | 3.340 | 3.420 | 3.290 | -0.050 | -1.475% | 5.31万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.430 | 3.390 | 3.430 | 3.320 | -0.010 | -0.294% | 6.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.300 | 3.400 | 3.470 | 3.290 | 0.070 | 2.102% | 8.25万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.470 | 3.330 | 3.470 | 3.330 | -0.130 | -3.757% | 10.81万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.430 | 3.460 | 3.480 | 3.410 | -0.020 | -0.575% | 3.03万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.470 | 3.480 | 3.530 | 3.430 | 0.020 | 0.578% | 6.07万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.430 | 3.460 | 3.540 | 3.400 | 0.050 | 1.466% | 8.28万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.380 | 3.410 | 3.490 | 3.290 | 0.020 | 0.590% | 11.02万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.620 | 3.390 | 3.680 | 3.090 | -0.200 | -5.571% | 14.22万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.840 | 3.590 | 3.860 | 3.590 | -0.250 | -6.510% | 10.26万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.850 | 3.840 | 3.880 | 3.780 | 0.000 | 0.000% | 5.76万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.850 | 3.840 | 3.920 | 3.800 | -0.070 | -1.790% | 10.07万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.720 | 3.910 | 3.910 | 3.650 | 0.230 | 6.250% | 18.14万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.640 | 3.680 | 3.710 | 3.550 | 0.050 | 1.377% | 9.25万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.690 | 3.630 | 3.710 | 3.580 | -0.040 | -1.090% | 7.72万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.710 | 3.670 | 3.730 | 3.610 | 0.000 | 0.000% | 7.68万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.640 | 3.670 | 3.760 | 3.600 | 0.030 | 0.824% | 9.96万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.800 | 3.640 | 3.930 | 3.580 | -0.150 | -3.958% | 12.37万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.950 | 3.790 | 3.970 | 3.760 | -0.160 | -4.051% | 14.35万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.870 | 3.950 | 3.990 | 3.850 | 0.010 | 0.254% | 13.55万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.770 | 3.940 | 4.050 | 3.770 | 0.150 | 3.958% | 28.08万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.860 | 3.790 | 3.940 | 3.750 | -0.060 | -1.558% | 19.32万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.590 | 3.850 | 3.890 | 3.530 | 0.260 | 7.242% | 23.53万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.690 | 3.590 | 3.850 | 3.530 | -0.120 | -3.235% | 16.47万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.520 | 3.710 | 3.820 | 3.500 | 0.210 | 6.000% | 27.59万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.590 | 3.500 | 3.660 | 3.400 | -0.130 | -3.581% | 23.71万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.090 | 3.630 | 3.670 | 3.070 | 0.540 | 17.476% | 33.08万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.090 | 3.090 | 3.180 | 3.050 | 0.020 | 0.651% | 9.44万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.160 | 3.070 | 3.170 | 3.040 | -0.090 | -2.848% | 10.08万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.260 | 3.160 | 3.270 | 3.120 | -0.100 | -3.067% | 12.51万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.170 | 3.260 | 3.300 | 3.170 | 0.060 | 1.875% | 11.58万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.210 | 3.200 | 3.250 | 3.140 | -0.010 | -0.312% | 9.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.210 | 3.210 | 3.270 | 3.190 | 0.050 | 1.582% | 8.79万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.180 | 3.160 | 3.190 | 3.120 | 0.020 | 0.637% | 7.73万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.210 | 3.140 | 3.250 | 3.020 | -0.080 | -2.484% | 10.61万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.240 | 3.220 | 3.260 | 3.180 | -0.050 | -1.529% | 9.48万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.280 | 3.270 | 3.380 | 3.230 | 0.000 | 0.000% | 8.51万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.230 | 3.270 | 3.350 | 3.180 | 0.000 | 0.000% | 8.19万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.340 | 3.270 | 3.340 | 3.210 | -0.060 | -1.802% | 10.04万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.440 | 3.330 | 3.460 | 3.330 | -0.110 | -3.198% | 8.93万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.410 | 3.440 | 3.480 | 3.370 | 0.080 | 2.381% | 13.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.390 | 3.360 | 3.390 | 3.300 | -0.010 | -0.297% | 8.20万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.400 | 3.370 | 3.410 | 3.350 | -0.030 | -0.882% | 7.41万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.420 | 3.400 | 3.490 | 3.340 | -0.020 | -0.585% | 13.07万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.280 | 3.420 | 3.480 | 3.220 | 0.150 | 4.587% | 15.43万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.350 | 3.270 | 3.390 | 3.180 | -0.030 | -0.909% | 11.79万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.490 | 3.300 | 3.590 | 3.280 | -0.180 | -5.172% | 17.51万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.500 | 3.480 | 3.580 | 3.380 | 0.060 | 1.754% | 13.97万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.450 | 3.420 | 3.480 | 3.380 | -0.030 | -0.870% | 7.56万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.380 | 3.450 | 3.600 | 3.380 | 0.040 | 1.173% | 14.99万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.450 | 3.410 | 3.490 | 3.370 | 0.010 | 0.294% | 9.98万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.500 | 3.400 | 3.500 | 3.390 | -0.100 | -2.857% | 10.08万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.510 | 3.500 | 3.560 | 3.470 | -0.060 | -1.685% | 8.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.570 | 3.560 | 3.590 | 3.520 | 0.010 | 0.282% | 8.93万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.650 | 3.550 | 3.650 | 3.540 | -0.090 | -2.473% | 11.57万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.580 | 3.640 | 3.730 | 3.560 | 0.050 | 1.393% | 15.35万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.580 | 3.590 | 3.630 | 3.510 | 0.000 | 0.000% | 11.07万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.610 | 3.590 | 3.680 | 3.550 | -0.070 | -1.913% | 15.12万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.500 | 3.660 | 3.690 | 3.400 | 0.200 | 5.780% | 22.07万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.660 | 3.460 | 3.660 | 3.440 | -0.190 | -5.205% | 23.37万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.710 | 3.650 | 3.750 | 3.620 | -0.040 | -1.084% | 14.21万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.550 | 3.690 | 3.690 | 3.550 | 0.090 | 2.500% | 16.81万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.720 | 3.600 | 3.740 | 3.570 | -0.060 | -1.639% | 17.23万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.620 | 3.660 | 3.740 | 3.580 | 0.030 | 0.826% | 14.24万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.680 | 3.630 | 3.700 | 3.550 | -0.050 | -1.359% | 18.28万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.800 | 3.680 | 3.900 | 3.600 | -0.170 | -4.416% | 38.12万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.870 | 3.850 | 4.030 | 3.760 | 0.040 | 1.050% | 35.23万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.780 | 3.810 | 3.840 | 3.740 | 0.010 | 0.263% | 15.60万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.850 | 3.800 | 3.950 | 3.780 | -0.040 | -1.042% | 20.21万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.040 | 3.840 | 4.040 | 3.750 | -0.080 | -2.041% | 24.48万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.750 | 3.920 | 3.940 | 3.750 | 0.120 | 3.158% | 34.24万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.640 | 3.800 | 3.900 | 3.610 | 0.180 | 4.972% | 41.70万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.710 | 3.620 | 4.100 | 3.520 | -0.040 | -1.093% | 71.60万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.250 | 3.660 | 3.820 | 3.250 | 0.430 | 13.313% | 56.95万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.150 | 3.230 | 3.250 | 3.060 | 0.000 | 0.000% | 31.11万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.300 | 3.160 | 3.330 | 3.140 | 0.000 | 0.000% | 26.33万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.340 | 3.270 | 3.400 | 3.200 | 0.000 | 0.000% | 26.31万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.330 | 3.340 | 3.400 | 3.290 | 0.000 | 0.000% | 36.27万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.290 | 3.400 | 3.420 | 3.220 | 0.000 | 0.000% | 27.23万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.210 | 3.330 | 3.410 | 3.180 | 0.000 | 0.000% | 41.94万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.330 | 3.160 | 3.350 | 3.070 | 0.000 | 0.000% | 48.42万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.700 | 3.290 | 3.830 | 3.250 | 0.000 | 0.000% | 63.69万 | 0.00亿 | 0.000% |