尚太科技 (001301) - 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
2026-08-20	62.00	64.18	1.85	2.97%	61.11	65.45	209492	134036	8.05%
2026-08-19	59.94	62.33	5.67	10.01%	59.10	62.33	162350	100698	6.24%
2026-08-18	55.98	56.66	0.66	1.18%	55.21	57.30	50404	28265	1.94%
2026-08-17	54.45	56.00	1.87	3.45%	54.01	56.56	37744	21025	1.45%
2026-08-14	53.29	54.13	0.37	0.69%	53.29	56.66	66663	36768	2.56%
2026-08-13	54.38	53.76	-0.62	-1.14%	52.62	54.50	47597	25502	1.83%
2026-08-12	54.80	54.38	-0.57	-1.04%	53.65	55.30	55223	30057	2.12%
2026-08-11	52.17	54.95	2.45	4.67%	51.86	55.52	58988	31998	2.27%
2026-08-10	52.78	52.50	0.07	0.13%	52.18	52.93	29317	15412	1.13%
2026-08-07	52.55	52.43	-0.10	-0.19%	51.77	53.02	40675	21285	1.56%
2026-08-06	53.38	52.53	-1.24	-2.31%	51.80	53.60	47106	24725	1.81%
2026-08-05	53.50	53.77	0.16	0.30%	53.28	55.00	41894	22717	1.61%
2026-08-04	54.40	53.61	-0.85	-1.56%	53.10	54.96	40623	21826	1.56%
2026-08-03	54.49	54.46	-0.76	-1.38%	53.81	55.41	28756	15698	1.11%
2026-07-31	55.69	55.22	-1.28	-2.27%	55.00	57.02	39918	22366	1.53%
2026-07-30	54.79	56.50	1.35	2.45%	53.32	56.98	65504	36125	2.52%
2026-07-29	52.02	55.15	2.85	5.45%	51.16	55.59	71771	38578	2.76%
2026-07-28	54.00	52.30	-2.52	-4.60%	51.71	54.49	76600	40387	2.95%
2026-07-27	55.50	54.82	-0.88	-1.58%	53.59	56.80	82897	45761	3.19%
2026-07-24	54.50	55.70	0.50	0.91%	54.00	56.51	71075	39515	2.73%
2026-07-23	51.12	55.20	4.10	8.02%	51.00	55.63	66587	35935	2.56%
2026-07-22	52.09	51.10	-1.30	-2.48%	50.80	52.40	54121	27894	2.08%
2026-07-21	50.26	52.40	1.64	3.23%	50.26	54.50	65415	34554	2.52%
2026-07-20	48.99	50.76	1.11	2.24%	48.19	51.80	61814	31104	2.38%
2026-07-17	51.47	49.65	-1.76	-3.42%	49.10	53.70	63247	32305	2.43%
2026-07-16	51.08	51.41	-0.58	-1.12%	50.60	52.24	40125	20624	1.54%
2026-07-15	50.23	51.99	2.03	4.06%	49.95	52.88	58011	30046	2.23%
2026-07-14	49.85	49.96	-0.35	-0.70%	48.66	50.54	56680	28231	2.18%
2026-07-13	48.50	50.31	1.42	2.90%	47.20	50.82	85125	41693	3.28%
2026-07-10	52.12	48.89	-3.85	-7.30%	48.29	52.73	118694	59270	4.57%
2026-07-09	54.71	52.74	-1.37	-2.53%	51.01	56.98	61945	32709	2.38%
2026-07-08	58.81	54.11	-4.84	-8.21%	54.00	59.74	64599	36038	2.49%
2026-07-07	59.05	58.95	-0.03	-0.05%	58.22	63.50	52804	31848	2.03%
2026-07-06	60.86	58.98	-2.21	-3.61%	58.08	61.10	60113	35570	2.31%
2026-07-03	62.27	61.19	-1.00	-1.61%	61.01	63.20	53921	33380	2.08%
2026-07-02	90.08	87.76	-3.84	-4.19%	87.27	90.66	42780	37919	2.30%
2026-07-01	94.06	91.60	-1.91	-2.04%	87.66	94.20	50316	45801	2.71%
2026-06-30	94.98	93.51	-0.73	-0.77%	91.55	95.56	56707	53108	3.05%
2026-06-29	85.00	94.24	8.57	10.00%	82.02	94.24	69692	62414	3.75%
2026-06-26	89.00	85.67	-4.37	-4.85%	85.07	89.68	33504	29019	1.80%
2026-06-25	92.79	90.04	-3.41	-3.65%	89.51	93.55	29183	26501	1.57%
2026-06-24	92.00	93.45	0.16	0.17%	88.00	94.78	48604	44773	2.62%
2026-06-23	92.82	93.29	-0.09	-0.10%	91.85	95.00	51528	48252	2.77%
2026-06-22	89.35	93.38	4.68	5.28%	86.71	93.40	55725	50592	3.00%
2026-06-18	92.89	88.70	-4.10	-4.42%	87.51	94.82	53191	47934	2.86%
2026-06-17	93.15	92.80	-1.33	-1.41%	90.38	94.50	36573	33711	1.97%
2026-06-16	93.77	94.13	2.02	2.19%	91.00	96.20	46787	44046	2.51%
2026-06-15	89.34	92.11	2.66	2.97%	89.16	93.65	51325	47322	2.76%
2026-06-12	83.50	89.45	6.27	7.54%	82.20	90.52	60054	52440	3.23%
2026-06-11	86.70	83.18	-4.52	-5.15%	83.00	88.27	40653	34289	2.19%
2026-06-10	89.32	87.70	-2.30	-2.56%	87.00	94.47	42342	38137	2.28%
2026-06-09	88.12	90.00	1.34	1.51%	85.51	91.00	43752	38662	2.35%
2026-06-08	85.00	88.66	0.27	0.31%	82.10	88.66	67069	57534	3.60%
2026-06-05	91.01	88.39	-2.76	-3.03%	87.73	91.60	46792	41787	2.52%
2026-06-04	95.75	91.15	-6.27	-6.44%	90.41	96.75	44338	40974	2.38%
2026-06-03	95.31	97.42	1.75	1.83%	93.31	98.30	59513	57610	3.20%
2026-06-02	92.00	95.67	3.69	4.01%	90.47	96.60	80275	76280	4.31%
2026-06-01	86.94	91.98	4.46	5.10%	86.94	94.20	70367	64352	3.78%
2026-05-29	92.74	87.52	-5.14	-5.55%	86.19	92.74	57065	50273	3.07%
2026-05-28	93.00	92.66	-0.87	-0.93%	89.10	93.69	46586	42621	2.50%
2026-05-27	89.54	93.53	3.25	3.60%	89.54	94.98	90789	84441	4.88%
2026-05-26	88.60	90.28	1.79	2.02%	87.33	92.89	64840	58475	3.49%
2026-05-25	88.81	88.49	-0.33	-0.37%	87.00	90.00	58628	51875	3.15%
2026-05-22	89.72	88.82	-0.55	-0.62%	88.00	91.30	73555	65614	3.95%
2026-05-21	87.99	89.37	1.99	2.28%	86.15	92.88	102481	92808	5.51%
2026-05-20	80.17	87.38	7.29	9.10%	78.51	87.80	165184	139105	8.88%
2026-05-19	77.13	80.09	2.76	3.57%	76.38	80.18	41390	32498	2.22%
2026-05-18	77.00	77.33	-2.62	-3.28%	74.80	80.18	53131	41434	2.86%
2026-05-15	78.88	79.95	0.56	0.71%	78.81	81.71	58680	47134	3.15%
2026-05-14	77.96	79.39	1.44	1.85%	77.58	81.21	77124	61780	4.15%
2026-05-13	78.00	77.95	-0.74	-0.94%	77.53	80.06	48756	38145	2.62%
2026-05-12	80.45	78.69	-1.63	-2.03%	76.68	80.73	69798	54616	3.75%