ST天际 (002759) - 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	17.30	17.62	0.08	0.46%	17.03	17.85	189309	33157	3.78%
2026-08-19	17.51	17.54	-0.16	-0.90%	16.92	18.33	351953	62076	7.03%
2026-08-18	18.70	17.70	-1.43	-7.48%	17.68	19.10	393205	71639	7.85%
2026-08-17	19.26	19.13	-0.38	-1.95%	19.11	19.77	226881	44044	4.53%
2026-08-14	19.24	19.51	0.03	0.15%	19.07	19.98	271227	53304	5.41%
2026-08-13	18.80	19.48	0.63	3.34%	18.22	20.50	414979	78492	8.28%
2026-08-12	18.60	18.85	0.06	0.32%	18.59	19.27	313910	59367	6.27%
2026-08-11	17.94	18.79	0.76	4.22%	17.67	19.45	508539	94881	10.15%
2026-08-10	16.87	18.03	1.44	8.68%	16.85	18.25	463922	82303	9.26%
2026-08-07	16.92	16.59	-0.09	-0.54%	16.01	17.12	500841	83120	10.00%
2026-08-06	15.11	16.68	1.52	10.03%	15.06	16.68	606120	97199	12.10%
2026-08-05	15.14	15.16	0.09	0.60%	14.92	15.37	335652	50690	6.70%
2026-08-04	14.96	15.07	0.13	0.87%	14.68	15.20	312849	46883	6.25%
2026-08-03	14.78	14.94	0.39	2.68%	14.60	15.23	353474	52922	7.06%
2026-07-31	14.11	14.55	-0.06	-0.41%	14.08	14.97	430301	62625	8.59%
2026-07-30	14.80	14.61	-0.28	-1.88%	14.60	15.50	449069	67934	8.96%
2026-07-29	16.00	14.89	-1.02	-6.41%	14.32	16.20	619210	93305	12.36%
2026-07-28	15.20	15.91	0.97	6.49%	14.51	16.43	623893	98476	12.45%
2026-07-27	13.60	14.94	1.36	10.01%	13.50	14.94	472100	67175	9.42%
2026-07-24	13.25	13.58	0.30	2.26%	12.91	14.29	577930	79994	11.54%
2026-07-23	12.00	13.28	0.65	5.15%	11.90	13.79	718245	93070	14.34%
2026-07-22	11.65	12.63	0.98	8.41%	11.64	12.82	988123	121257	19.73%
2026-07-21	11.65	11.65	-1.29	-9.97%	11.65	11.65	34807	4055	0.69%
2026-07-20	12.94	12.94	-1.44	-10.01%	12.94	12.94	17357	2246	0.35%
2026-07-17	14.38	14.38	-1.60	-10.01%	14.38	14.38	8629	1240	0.17%
2026-07-16	15.98	15.98	-1.77	-9.97%	15.98	15.98	4724	754	0.09%
2026-07-15	17.75	17.75	-1.97	-9.99%	17.75	17.75	3257	578	0.07%
2026-07-13	20.87	19.72	-1.36	-6.45%	19.65	20.90	247371	49702	4.94%
2026-07-10	21.01	21.08	0.03	0.14%	20.98	21.70	269595	57357	5.38%
2026-07-09	21.28	21.05	-0.22	-1.03%	19.84	21.43	374764	77241	7.48%
2026-07-08	22.88	21.27	-1.60	-7.00%	21.18	22.99	295996	64218	5.91%
2026-07-07	23.62	22.87	-0.56	-2.39%	22.80	24.07	253783	59148	5.07%
2026-07-06	25.15	23.43	-1.48	-5.94%	23.43	25.34	339251	82328	6.77%
2026-07-03	26.42	24.91	-1.34	-5.10%	24.84	26.61	397325	100097	7.93%
2026-07-02	27.27	26.25	-0.58	-2.16%	26.12	27.27	522918	139793	10.44%
2026-07-01	24.40	26.83	2.44	10.00%	24.00	26.83	510574	131150	10.19%
2026-06-30	23.85	24.39	0.37	1.54%	23.66	24.63	318095	76971	6.35%
2026-06-29	24.54	24.02	-0.52	-2.12%	23.89	25.88	347899	85282	6.94%
2026-06-26	26.38	24.54	-1.76	-6.69%	24.52	26.49	396117	100334	7.91%
2026-06-25	27.70	26.30	-1.80	-6.41%	26.13	28.13	502229	134690	10.03%
2026-06-24	27.98	28.10	0.20	0.72%	26.68	28.50	462814	127687	9.24%
2026-06-23	28.76	27.90	-0.85	-2.96%	27.81	29.00	408612	115798	8.16%
2026-06-22	26.41	28.75	1.63	6.01%	25.86	28.88	636578	174745	12.71%
2026-06-18	27.70	27.12	-0.41	-1.49%	26.72	28.11	341835	93213	6.82%
2026-06-17	27.95	27.53	-0.77	-2.72%	27.31	28.29	383666	106286	7.66%
2026-06-16	27.33	28.30	1.52	5.68%	26.52	28.48	535289	148723	10.69%
2026-06-15	26.88	26.78	0.17	0.64%	26.17	27.12	336636	89564	6.72%
2026-06-12	26.88	26.61	-0.27	-1.00%	25.83	27.60	501133	133644	10.00%
2026-06-11	26.22	26.88	0.97	3.74%	25.96	27.19	487471	130150	9.73%
2026-06-10	26.09	25.91	-0.52	-1.97%	25.60	26.65	216284	56479	4.32%
2026-06-09	25.88	26.43	0.96	3.77%	25.29	26.59	263240	68110	5.25%
2026-06-08	25.73	25.47	-1.28	-4.79%	25.00	26.96	283088	73148	5.65%
2026-06-05	26.83	26.75	0.02	0.07%	25.96	27.26	299446	79922	5.98%
2026-06-04	27.21	26.73	-0.81	-2.94%	26.60	27.30	241806	64866	4.83%
2026-06-03	27.40	27.54	-0.03	-0.11%	27.21	27.99	224029	61941	4.47%
2026-06-02	28.35	27.57	-0.77	-2.72%	26.80	28.58	310046	84927	6.19%
2026-06-01	27.73	28.34	0.44	1.58%	27.53	29.24	357397	102607	7.13%
2026-05-29	29.26	27.90	-1.54	-5.23%	27.81	29.46	474829	134535	9.48%
2026-05-28	30.24	29.44	-0.79	-2.61%	28.98	30.99	345827	102182	6.90%
2026-05-27	30.82	30.23	-0.93	-2.98%	30.09	31.58	369238	113902	7.37%
2026-05-26	31.50	31.16	-1.55	-4.74%	30.59	32.43	542079	170202	10.82%
2026-05-25	35.64	32.71	-3.63	-9.99%	32.71	36.10	673951	224700	13.45%
2026-05-22	36.84	36.34	0.02	0.06%	35.01	37.35	531113	192761	10.60%
2026-05-21	37.90	36.32	-0.20	-0.55%	36.19	39.60	934237	355885	18.65%
2026-05-20	34.80	36.52	1.32	3.75%	34.68	37.26	511509	184775	10.21%
2026-05-19	35.39	35.20	-0.41	-1.15%	34.42	35.43	285728	99783	5.70%
2026-05-18	36.21	35.61	-0.82	-2.25%	35.10	36.59	374634	134209	7.48%
2026-05-15	35.80	36.43	0.76	2.13%	35.80	37.80	647762	239903	12.93%
2026-05-14	36.97	35.67	-1.61	-4.32%	35.50	37.26	423268	154639	8.45%
2026-05-13	37.20	37.28	-0.28	-0.75%	36.65	38.28	454728	169277	9.08%