星帅尔 (002860) - 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
2026-03-20	12.95	12.84	-0.06	-0.47%	12.67	13.28	93469	12120	2.67%
2026-03-19	13.07	12.90	-0.25	-1.90%	12.86	13.14	54469	7052	1.56%
2026-03-18	13.04	13.15	0.09	0.69%	12.96	13.17	36760	4805	1.05%
2026-03-17	13.36	13.06	-0.26	-1.95%	13.05	13.43	50983	6747	1.46%
2026-03-16	13.34	13.32	-0.09	-0.67%	13.17	13.40	48544	6436	1.39%
2026-03-13	13.45	13.41	-0.01	-0.07%	13.31	13.60	56648	7613	1.62%
2026-03-12	13.55	13.42	-0.21	-1.54%	13.30	13.61	66535	8933	1.90%
2026-03-11	13.59	13.63	0.00	0.00%	13.54	13.94	88870	12206	2.54%
2026-03-10	13.46	13.63	0.18	1.34%	13.35	13.71	89142	12100	2.55%
2026-03-09	13.01	13.45	0.12	0.90%	12.91	13.45	94010	12318	2.69%
2026-03-06	13.00	13.33	0.33	2.54%	12.91	13.35	62361	8206	1.78%
2026-03-05	13.10	13.00	0.09	0.70%	12.96	13.19	68205	8899	1.95%
2026-03-04	12.81	12.91	-0.11	-0.84%	12.73	13.08	81203	10469	2.32%
2026-03-03	13.47	13.02	-0.45	-3.34%	13.00	13.64	107621	14330	3.08%
2026-03-02	13.69	13.47	-0.46	-3.30%	13.45	13.81	121855	16552	3.49%
2026-02-27	13.82	13.93	0.05	0.36%	13.81	13.97	72940	10141	2.09%
2026-02-26	13.91	13.88	-0.05	-0.36%	13.77	13.94	96243	13296	2.75%
2026-02-25	13.91	13.93	0.01	0.07%	13.88	14.00	101363	14119	2.90%
2026-02-24	13.95	13.92	0.16	1.16%	13.88	14.01	81941	11426	2.34%
2026-02-13	14.03	13.76	-0.27	-1.92%	13.76	14.08	111791	15525	3.20%
2026-02-12	14.19	14.03	-0.14	-0.99%	13.95	14.25	134959	19033	3.86%
2026-02-11	14.36	14.17	-0.26	-1.80%	14.17	14.47	121278	17325	3.47%
2026-02-10	14.60	14.43	-0.14	-0.96%	14.38	14.67	160960	23307	4.60%
2026-02-09	14.63	14.57	0.15	1.04%	14.48	15.08	252695	37340	7.23%
2026-02-06	14.30	14.42	-0.11	-0.76%	14.16	14.80	202843	29451	5.80%
2026-02-05	14.61	14.53	-0.70	-4.60%	14.50	14.97	269268	39411	7.70%
2026-02-04	14.40	15.23	0.56	3.82%	14.14	15.88	527126	79942	15.08%
2026-02-03	14.11	14.67	0.78	5.62%	14.06	14.78	242734	35150	6.94%
2026-02-02	13.99	13.89	0.15	1.09%	13.86	14.55	188726	26864	5.40%
2026-01-30	14.06	13.74	-0.40	-2.83%	13.36	14.09	224950	30755	6.43%
2026-01-29	14.60	14.14	-0.57	-3.87%	14.14	14.83	250068	36060	7.15%
2026-01-28	14.88	14.71	-0.55	-3.60%	14.71	15.45	276869	41389	7.92%
2026-01-27	14.73	15.26	0.32	2.14%	14.45	15.40	362501	54409	10.37%
2026-01-26	16.40	14.94	0.02	0.13%	14.72	16.40	711755	110091	20.36%
2026-01-23	13.83	14.92	1.09	7.88%	13.76	15.10	443408	65101	12.68%
2026-01-22	13.61	13.83	0.23	1.69%	13.56	13.96	114716	15854	3.28%
2026-01-21	13.38	13.60	0.07	0.52%	13.35	13.64	58949	7977	1.69%
2026-01-20	13.75	13.53	-0.24	-1.74%	13.45	13.83	73236	9945	2.09%
2026-01-19	13.43	13.77	0.34	2.53%	13.39	13.80	102903	14081	2.94%
2026-01-16	13.50	13.43	-0.07	-0.52%	13.37	13.63	69444	9365	1.99%
2026-01-15	13.33	13.50	0.10	0.75%	13.29	13.52	59193	7958	1.69%
2026-01-14	13.62	13.40	-0.26	-1.90%	13.34	13.75	156617	21261	4.48%
2026-01-13	14.05	13.66	-0.35	-2.50%	13.65	14.05	144273	19898	4.13%
2026-01-12	14.02	14.01	-0.09	-0.64%	13.76	14.10	212882	29622	6.09%
2026-01-09	14.01	14.10	0.08	0.57%	13.97	14.53	185800	26417	5.31%
2026-01-08	13.85	14.02	0.11	0.79%	13.77	14.04	109020	15177	3.12%
2026-01-07	14.25	13.91	-0.19	-1.35%	13.89	14.25	140049	19634	4.01%
2026-01-06	13.87	14.10	0.19	1.37%	13.70	14.25	180514	25178	5.16%
2026-01-05	13.95	13.91	-0.19	-1.35%	13.50	13.95	232113	31844	6.64%
2025-12-31	13.54	14.10	0.56	4.14%	13.38	14.45	303255	42672	8.67%
2025-12-30	13.43	13.54	0.01	0.07%	13.36	13.63	70987	9589	2.03%
2025-12-29	13.46	13.53	-0.04	-0.29%	13.40	13.56	65602	8825	1.88%
2025-12-26	13.72	13.57	-0.15	-1.09%	13.44	13.72	107943	14603	3.09%
2025-12-25	13.63	13.72	0.04	0.29%	13.60	13.82	68863	9444	1.97%
2025-12-24	13.37	13.68	0.37	2.78%	13.25	13.68	66872	9047	1.91%
2025-12-23	13.51	13.31	-0.24	-1.77%	13.27	13.55	58853	7856	1.68%
2025-12-22	13.63	13.55	-0.03	-0.22%	13.50	13.67	52962	7195	1.51%
2025-12-19	13.25	13.58	0.38	2.88%	13.20	13.61	80924	10881	2.31%
2025-12-18	13.35	13.20	-0.20	-1.49%	13.20	13.42	95484	12710	2.73%
2025-12-17	13.50	13.40	-0.12	-0.89%	13.15	13.64	134829	17989	3.86%
2025-12-16	13.81	13.52	-0.36	-2.59%	13.52	13.90	90234	12302	2.58%
2025-12-15	14.20	13.88	-0.41	-2.87%	13.85	14.20	106326	14857	3.04%
2025-12-12	14.13	14.29	0.06	0.42%	13.93	14.37	123676	17526	3.54%