ST中路（600818）历史行情
以下为ST中路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 | 9.840 | 9.600 | 9.840 | 9.300 | -0.240 | -2.439% | 547.93万 | 0.52亿 | 2.303% |
| 2026-10-08 | 9.320 | 9.840 | 9.900 | 9.320 | 0.530 | 5.693% | 5.93万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.150 | 9.310 | 9.500 | 9.150 | 0.140 | 1.527% | 420.93万 | 0.39亿 | 1.769% |
| 2026-10-06 | 9.150 | 9.310 | 9.500 | 9.150 | 0.140 | 1.527% | 420.93万 | 0.39亿 | 1.769% |
| 2026-10-05 | 9.150 | 9.310 | 9.500 | 9.150 | 0.140 | 1.527% | 420.93万 | 0.39亿 | 1.769% |
| 2026-10-02 | 9.150 | 9.310 | 9.500 | 9.150 | 0.140 | 1.527% | 420.93万 | 0.39亿 | 1.769% |
| 2026-10-01 | 9.150 | 9.310 | 9.500 | 9.150 | 0.140 | 1.527% | 420.93万 | 0.39亿 | 1.769% |
| 2026-09-30 | 9.150 | 9.310 | 9.500 | 9.150 | 0.140 | 1.527% | 4.21万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.050 | 9.170 | 9.250 | 8.990 | 0.080 | 0.880% | 2.02万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.010 | 9.090 | 9.180 | 9.000 | -0.020 | -0.220% | 2.35万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.280 | 9.110 | 9.590 | 9.030 | -0.230 | -2.463% | 555.18万 | 0.51亿 | 2.333% |
| 2026-09-24 | 9.280 | 9.110 | 9.590 | 9.030 | -0.230 | -2.463% | 5.55万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.770 | 9.340 | 9.450 | 8.760 | 0.330 | 3.663% | 5.16万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.210 | 9.010 | 9.210 | 9.010 | -0.100 | -1.098% | 3.48万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.860 | 9.110 | 9.180 | 8.780 | 0.250 | 2.822% | 4.66万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.060 | 8.860 | 9.060 | 8.660 | -0.220 | -2.423% | 6.81万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.780 | 9.080 | 9.420 | 8.770 | 0.270 | 3.065% | 8.23万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.580 | 8.810 | 8.820 | 8.380 | 0.160 | 1.850% | 4.28万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.420 | 8.650 | 8.740 | 8.340 | 0.200 | 2.367% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.100 | 8.450 | 8.580 | 8.100 | 0.360 | 4.450% | 8.24万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.800 | 8.090 | 8.090 | 7.600 | 0.210 | 2.665% | 5.71万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.690 | 7.880 | 7.950 | 7.640 | 0.210 | 2.738% | 5.23万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.720 | 7.670 | 7.780 | 7.610 | -0.050 | -0.648% | 2.17万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.780 | 7.720 | 7.800 | 7.650 | -0.020 | -0.258% | 2.29万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.440 | 7.740 | 7.800 | 7.440 | 0.300 | 4.032% | 4.15万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.280 | 7.440 | 7.550 | 7.280 | 0.160 | 2.198% | 2.49万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.440 | 7.280 | 7.540 | 7.280 | -0.230 | -3.063% | 2.76万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.530 | 7.510 | 7.630 | 7.320 | -0.090 | -1.184% | 4.36万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.500 | 7.600 | 7.620 | 7.370 | 0.070 | 0.930% | 2.94万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.890 | 7.530 | 7.900 | 7.450 | -0.130 | -1.697% | 5.39万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.480 | 7.660 | 7.680 | 7.380 | 0.180 | 2.406% | 4.56万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.280 | 7.480 | 7.530 | 7.280 | 0.100 | 1.355% | 3.32万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.330 | 7.380 | 7.450 | 7.260 | -0.020 | -0.270% | 1.99万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.130 | 7.400 | 7.490 | 7.130 | 0.160 | 2.210% | 3.80万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.200 | 7.240 | 7.360 | 7.060 | 0.010 | 0.138% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.900 | 7.230 | 7.270 | 6.790 | 0.330 | 4.783% | 4.51万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.110 | 6.900 | 7.180 | 6.780 | -0.170 | -2.405% | 3.73万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.100 | 7.070 | 7.220 | 7.060 | -0.040 | -0.563% | 3.88万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.290 | 7.110 | 7.350 | 7.060 | -0.190 | -2.603% | 3.88万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.330 | 7.300 | 7.360 | 7.220 | -0.040 | -0.545% | 2.89万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.300 | 7.340 | 7.420 | 7.240 | -0.010 | -0.136% | 3.35万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.570 | 7.350 | 7.570 | 7.350 | -0.140 | -1.869% | 3.27万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.270 | 7.490 | 7.540 | 7.210 | 0.180 | 2.462% | 4.64万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.810 | 7.310 | 7.810 | 7.280 | -0.500 | -6.402% | 11.40万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.380 | 7.810 | 7.840 | 7.380 | 0.390 | 5.256% | 11.18万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.300 | 7.420 | 7.700 | 7.240 | 0.000 | 0.000% | 10.06万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.130 | 7.420 | 7.480 | 7.040 | 0.280 | 3.922% | 12.15万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.270 | 7.140 | 7.300 | 6.920 | 0.020 | 0.281% | 10.51万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.290 | 7.120 | 7.290 | 6.780 | 0.490 | 7.391% | 21.71万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.630 | 6.630 | 6.630 | 6.630 | 0.600 | 9.950% | 2.55万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.870 | 6.030 | 6.040 | 5.820 | 0.160 | 2.726% | 4.80万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.900 | 5.870 | 6.020 | 5.800 | -0.050 | -0.845% | 3.01万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.000 | 5.920 | 6.050 | 5.890 | 0.000 | 0.000% | 4.86万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.760 | 5.920 | 6.030 | 5.760 | 0.060 | 1.024% | 3.46万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.660 | 5.860 | 5.890 | 5.650 | 0.100 | 1.736% | 3.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.750 | 5.760 | 5.830 | 5.710 | -0.050 | -0.861% | 2.11万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.550 | 5.810 | 5.810 | 5.550 | 0.230 | 4.122% | 3.52万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.640 | 5.580 | 5.650 | 5.550 | -0.080 | -1.413% | 2.51万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.710 | 5.660 | 5.720 | 5.530 | -0.050 | -0.876% | 4.81万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.900 | 5.710 | 6.130 | 5.600 | -0.190 | -3.220% | 8.31万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.920 | 5.900 | 5.930 | 5.710 | -0.010 | -0.169% | 7.65万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.660 | 5.910 | 5.930 | 5.630 | 0.210 | 3.684% | 6.94万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.630 | 5.700 | 5.700 | 5.560 | 0.060 | 1.064% | 6.43万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.590 | 5.640 | 5.690 | 5.500 | -0.010 | -0.177% | 3.56万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.630 | 5.650 | 5.760 | 5.600 | -0.060 | -1.051% | 4.93万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.680 | 5.710 | 5.870 | 5.620 | 0.000 | 0.000% | 6.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.950 | 5.710 | 6.050 | 5.660 | -0.300 | -4.992% | 8.70万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.700 | 6.010 | 6.040 | 5.600 | 0.310 | 5.439% | 5.38万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.820 | 5.700 | 5.910 | 5.520 | -0.110 | -1.893% | 6.00万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.030 | 5.810 | 6.360 | 5.790 | -0.240 | -3.967% | 9.67万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.970 | 6.050 | 6.170 | 5.950 | 0.040 | 0.666% | 7.68万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.900 | 6.010 | 6.130 | 5.880 | 0.100 | 1.692% | 7.40万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.930 | 5.910 | 6.040 | 5.810 | -0.010 | -0.169% | 6.33万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.750 | 5.920 | 6.010 | 5.740 | 0.200 | 3.497% | 7.27万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.410 | 5.720 | 5.720 | 5.350 | 0.270 | 4.954% | 4.25万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.540 | 5.450 | 5.650 | 5.350 | -0.130 | -2.330% | 4.76万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.670 | 5.580 | 5.880 | 5.560 | -0.160 | -2.787% | 5.22万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.880 | 5.740 | 6.060 | 5.720 | -0.080 | -1.375% | 11.87万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.550 | 5.820 | 5.820 | 5.480 | 0.280 | 5.054% | 7.44万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.280 | 5.540 | 5.540 | 5.170 | 0.260 | 4.924% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.480 | 5.280 | 5.530 | 5.280 | -0.250 | -4.521% | 5.99万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.720 | 5.530 | 5.770 | 5.510 | -0.240 | -4.159% | 5.14万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.670 | 5.770 | 5.810 | 5.550 | 0.050 | 0.874% | 5.02万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.700 | 5.720 | 5.870 | 5.640 | 0.020 | 0.351% | 4.15万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.630 | 5.700 | 5.770 | 5.520 | 0.100 | 1.786% | 4.43万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.830 | 5.600 | 5.830 | 5.550 | -0.220 | -3.780% | 6.77万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.960 | 5.820 | 5.980 | 5.810 | -0.170 | -2.838% | 5.79万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.080 | 5.990 | 6.210 | 5.950 | -0.020 | -0.333% | 8.63万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.740 | 6.010 | 6.100 | 5.740 | 0.180 | 3.087% | 11.11万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.710 | 5.830 | 5.960 | 5.540 | 0.150 | 2.641% | 10.56万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.930 | 5.680 | 6.020 | 5.630 | -0.250 | -4.216% | 8.62万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.030 | 5.930 | 6.080 | 5.900 | -0.070 | -1.167% | 7.00万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.080 | 6.000 | 6.130 | 5.860 | -0.080 | -1.316% | 7.64万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.910 | 6.080 | 6.120 | 5.730 | 0.080 | 1.333% | 9.27万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.010 | 6.000 | 6.180 | 5.930 | 0.000 | 0.000% | 7.82万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.910 | 6.000 | 6.130 | 5.870 | 0.150 | 2.564% | 8.14万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.790 | 5.850 | 5.940 | 5.780 | 0.080 | 1.386% | 7.58万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.920 | 5.770 | 5.940 | 5.740 | -0.190 | -3.188% | 6.72万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.900 | 5.960 | 6.120 | 5.810 | 0.010 | 0.168% | 10.47万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.000 | 5.950 | 6.060 | 5.890 | -0.250 | -4.032% | 12.26万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.210 | 6.200 | 6.330 | 6.200 | -0.330 | -5.054% | 15.48万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.310 | 6.530 | 6.630 | 6.190 | 0.220 | 3.487% | 24.52万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.080 | 6.310 | 6.430 | 6.010 | 0.190 | 3.105% | 22.12万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.690 | 6.120 | 6.120 | 5.610 | 0.290 | 4.974% | 23.46万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.300 | 5.830 | 6.300 | 5.700 | -0.170 | -2.833% | 39.88万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.740 | 6.000 | 6.000 | 5.740 | 0.290 | 5.079% | 26.61万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.710 | 5.710 | 5.710 | 5.710 | -0.300 | -4.992% | 1.03万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.010 | 6.010 | 6.010 | 6.010 | -0.320 | -5.055% | 0.11万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.330 | 6.330 | 6.330 | 6.330 | -0.330 | -4.955% | 0.29万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.660 | 6.660 | 6.660 | 6.660 | -0.350 | -4.993% | 0.41万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.010 | 7.010 | 7.010 | 7.010 | -0.370 | -5.014% | 0.27万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.380 | 7.380 | 7.380 | 7.380 | -0.390 | -5.019% | 0.20万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.770 | 7.770 | 7.770 | 7.770 | -0.410 | -5.012% | 0.17万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.180 | 8.180 | 8.180 | 8.180 | -0.430 | -4.994% | 0.05万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.380 | 8.610 | 8.660 | 8.280 | 0.300 | 3.610% | 7.45万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.200 | 8.310 | 8.350 | 8.150 | 0.100 | 1.218% | 3.80万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.350 | 8.210 | 8.350 | 8.200 | -0.160 | -1.912% | 4.84万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.480 | 8.370 | 8.510 | 8.250 | -0.150 | -1.761% | 5.08万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.510 | 8.520 | 8.550 | 8.430 | 0.020 | 0.235% | 2.35万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.440 | 8.500 | 8.510 | 8.380 | 0.060 | 0.711% | 3.22万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.570 | 8.440 | 8.600 | 8.410 | -0.170 | -1.974% | 4.06万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.390 | 8.610 | 8.640 | 8.380 | 0.210 | 2.500% | 4.10万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.520 | 8.400 | 8.620 | 8.370 | -0.190 | -2.212% | 3.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.720 | 8.590 | 8.750 | 8.500 | -0.060 | -0.694% | 3.93万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.670 | 8.650 | 8.680 | 8.560 | 0.000 | 0.000% | 2.43万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.590 | 8.670 | 8.790 | 8.570 | 0.000 | 0.000% | 3.11万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.730 | 8.560 | 8.730 | 8.510 | 0.000 | 0.000% | 3.26万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.630 | 8.730 | 8.750 | 8.630 | 0.000 | 0.000% | 4.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.350 | 8.540 | 8.570 | 8.340 | 0.000 | 0.000% | 3.66万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.660 | 8.350 | 8.710 | 8.350 | 0.000 | 0.000% | 4.65万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.860 | 8.680 | 8.860 | 8.620 | 0.000 | 0.000% | 3.05万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.050 | 8.870 | 9.090 | 8.760 | 0.000 | 0.000% | 4.05万 | 0.00亿 | 0.000% |