史丹利 (002588) - 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
2026-04-30	11.28	10.94	-0.36	-3.19%	10.90	11.32	236310	26066	2.75%
2026-04-29	11.32	11.30	-0.02	-0.18%	11.09	11.42	214460	24192	2.50%
2026-04-28	11.20	11.32	0.10	0.89%	11.15	11.44	247027	27950	2.88%
2026-04-27	11.55	11.22	-0.38	-3.28%	11.12	11.55	279542	31535	3.26%
2026-04-24	11.65	11.60	-0.21	-1.78%	11.43	11.92	429988	50197	5.01%
2026-04-23	11.82	11.81	0.13	1.11%	11.60	12.10	881531	104407	10.27%
2026-04-22	11.45	11.68	1.06	9.98%	11.29	11.68	413288	48021	4.81%
2026-04-21	10.47	10.62	0.12	1.14%	10.20	10.73	225338	23636	2.62%
2026-04-20	10.40	10.50	0.05	0.48%	10.28	10.58	162147	16856	1.89%
2026-04-17	10.58	10.45	-0.13	-1.23%	10.33	10.63	110361	11499	1.29%
2026-04-16	10.26	10.58	0.30	2.92%	10.25	10.59	147813	15486	1.72%
2026-04-15	10.45	10.28	-0.13	-1.25%	10.26	10.45	104262	10759	1.21%
2026-04-14	10.55	10.41	-0.13	-1.23%	10.29	10.56	135404	14025	1.58%
2026-04-13	10.79	10.54	-0.19	-1.77%	10.33	10.80	154581	16217	1.80%
2026-04-10	10.67	10.73	0.08	0.75%	10.53	10.84	122037	13093	1.42%
2026-04-09	10.64	10.65	0.01	0.09%	10.59	10.76	139917	14915	1.63%
2026-04-08	10.55	10.64	0.04	0.38%	10.35	10.71	194132	20522	2.26%
2026-04-07	10.03	10.60	0.57	5.68%	9.99	10.68	270585	28380	3.15%
2026-04-03	10.40	10.03	-0.33	-3.19%	9.96	10.43	143862	14476	1.68%
2026-04-02	10.44	10.36	-0.11	-1.05%	10.23	10.54	132517	13738	1.54%
2026-04-01	10.56	10.47	0.09	0.87%	10.41	10.67	149781	15764	1.74%
2026-03-31	10.77	10.38	-0.45	-4.16%	10.36	11.12	231725	24527	2.70%
2026-03-30	10.49	10.83	0.25	2.36%	10.49	10.92	240438	25892	2.80%
2026-03-27	10.30	10.58	0.18	1.73%	10.20	10.84	228939	24382	2.67%
2026-03-26	10.24	10.40	0.12	1.17%	10.20	10.82	287462	30274	3.35%
2026-03-25	10.10	10.28	0.12	1.18%	10.01	10.31	201861	20612	2.35%
2026-03-24	10.22	10.16	-0.02	-0.20%	9.80	10.30	247548	24754	2.88%
2026-03-23	10.20	10.18	-0.22	-2.12%	10.02	10.61	293887	30179	3.42%
2026-03-20	10.35	10.40	0.02	0.19%	10.18	10.89	352995	36897	4.11%
2026-03-19	11.32	10.38	-0.85	-7.57%	10.30	11.40	433077	45904	5.04%
2026-03-18	11.13	11.23	0.06	0.54%	10.82	11.62	378894	42263	4.41%
2026-03-17	11.37	11.17	-0.29	-2.53%	11.13	11.97	351193	40237	4.09%
2026-03-16	11.81	11.46	-0.36	-3.05%	11.33	12.19	449890	52679	5.24%
2026-03-13	11.45	11.82	0.34	2.96%	11.45	12.22	470010	56168	5.47%
2026-03-12	11.25	11.48	0.37	3.33%	10.89	11.60	363680	41295	4.24%
2026-03-11	10.78	11.11	0.31	2.87%	10.58	11.16	265091	28848	3.09%
2026-03-10	11.00	10.80	-0.36	-3.23%	10.78	11.27	248771	27135	2.90%
2026-03-09	11.41	11.16	-0.05	-0.45%	11.16	11.76	378348	43195	4.41%
2026-03-06	10.55	11.21	0.63	5.95%	10.50	11.32	321056	35414	3.74%
2026-03-05	10.87	10.58	-0.14	-1.31%	10.52	10.92	169756	18045	1.98%
2026-03-04	10.56	10.72	0.06	0.56%	10.49	10.93	184170	19813	2.15%
2026-03-03	11.08	10.66	-0.42	-3.79%	10.58	11.12	234766	25293	2.73%
2026-03-02	11.15	11.08	-0.07	-0.63%	10.78	11.26	215873	23747	2.51%
2026-02-27	11.19	11.15	-0.01	-0.09%	11.04	11.33	155284	17339	1.81%
2026-02-26	11.22	11.16	-0.09	-0.80%	11.09	11.45	223267	25100	2.60%
2026-02-25	11.15	11.25	0.11	0.99%	11.15	11.49	276548	31357	3.22%
2026-02-24	10.70	11.14	0.56	5.29%	10.70	11.25	219688	24241	2.56%
2026-02-13	10.81	10.58	-0.22	-2.04%	10.57	10.81	104468	11152	1.22%
2026-02-12	10.86	10.80	-0.06	-0.55%	10.73	10.95	88447	9573	1.03%
2026-02-11	10.68	10.86	0.20	1.88%	10.61	11.07	140880	15338	1.64%
2026-02-10	10.74	10.66	-0.08	-0.74%	10.55	10.74	72175	7672	0.84%
2026-02-09	10.83	10.74	-0.01	-0.09%	10.65	10.86	123327	13238	1.44%
2026-02-06	10.61	10.75	0.09	0.84%	10.51	11.03	138806	15072	1.62%
2026-02-05	10.80	10.66	-0.16	-1.48%	10.63	10.92	104913	11268	1.22%
2026-02-04	10.95	10.82	0.07	0.65%	10.70	11.11	136745	14816	1.59%
2026-02-03	10.81	10.75	0.28	2.67%	10.55	10.84	168046	17946	1.96%
2026-02-02	11.31	10.47	-0.95	-8.32%	10.45	11.35	262038	28190	3.05%
2026-01-30	11.03	11.42	0.27	2.42%	11.03	11.49	205990	23293	2.40%
2026-01-29	11.27	11.15	-0.12	-1.06%	11.09	11.36	158308	17741	1.84%
2026-01-28	10.90	11.27	0.34	3.11%	10.74	11.32	228590	25368	2.66%
2026-01-27	10.94	10.93	0.00	0.00%	10.81	11.23	141926	15554	1.65%
2026-01-26	10.86	10.93	0.08	0.74%	10.76	11.03	154647	16841	1.80%