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
2026-08-20	16.96	17.82	1.27	7.67%	16.58	18.14	263185	46357	7.65%
2026-08-19	17.45	16.55	-0.66	-3.83%	16.40	17.55	174488	29232	5.07%
2026-08-18	16.80	17.21	0.40	2.38%	16.61	17.32	149376	25408	4.34%
2026-08-17	16.30	16.81	0.50	3.07%	15.75	16.92	130537	21589	3.79%
2026-08-14	16.63	16.31	-0.30	-1.81%	16.11	16.71	93166	15239	2.71%
2026-08-13	16.91	16.61	-0.39	-2.29%	16.52	17.01	101718	17062	2.96%
2026-08-12	16.50	17.00	0.34	2.04%	16.47	17.38	154526	26307	4.49%
2026-08-11	16.54	16.66	0.12	0.73%	16.24	17.10	124877	20824	3.63%
2026-08-10	16.85	16.54	-0.04	-0.24%	16.01	16.87	117765	19304	3.42%
2026-08-07	16.59	16.58	-0.01	-0.06%	16.28	16.85	136766	22637	3.98%
2026-08-06	16.68	16.59	-0.11	-0.66%	16.16	16.73	137528	22559	4.00%
2026-08-05	16.60	16.70	-0.04	-0.24%	16.50	16.85	128001	21314	3.72%
2026-08-04	15.90	16.74	1.23	7.93%	15.58	16.77	206206	33275	5.99%
2026-08-03	16.45	15.51	-1.17	-7.01%	15.24	16.49	294848	46260	8.57%
2026-07-31	15.70	16.68	-0.72	-4.14%	15.70	17.28	359878	60257	10.46%
2026-07-30	18.78	17.40	-1.93	-9.98%	17.40	19.14	207476	38111	6.03%
2026-07-29	19.19	19.33	-0.44	-2.23%	18.18	19.68	352678	66521	10.25%
2026-07-28	18.14	19.77	1.30	7.04%	17.60	19.88	374574	72269	10.89%
2026-07-27	18.05	18.47	0.68	3.82%	17.89	18.81	359347	66309	10.45%
2026-07-24	16.51	17.79	0.88	5.20%	16.40	18.38	396677	69703	11.53%
2026-07-23	16.35	16.91	0.48	2.92%	16.03	17.10	241767	40428	7.03%
2026-07-22	16.88	16.43	-0.48	-2.84%	16.11	16.93	229472	37805	6.67%
2026-07-21	16.50	16.91	0.53	3.24%	15.56	16.98	267275	43959	7.77%
2026-07-20	16.04	16.38	0.20	1.24%	15.60	16.90	218531	35712	6.35%
2026-07-17	16.37	16.18	-0.21	-1.28%	15.15	16.67	273641	43826	7.96%
2026-07-16	16.40	16.39	-0.14	-0.85%	15.89	16.78	132986	21787	3.87%
2026-07-15	16.54	16.53	-0.01	-0.06%	15.88	16.98	190314	31533	5.53%
2026-07-14	16.15	16.54	0.36	2.22%	16.01	16.87	196537	32159	5.71%
2026-07-13	16.30	16.18	-0.14	-0.86%	16.14	16.83	201425	33039	5.86%
2026-07-10	16.54	16.32	-0.36	-2.16%	16.31	17.00	190704	31654	5.54%
2026-07-09	15.75	16.68	0.96	6.11%	15.68	16.82	287591	47240	8.36%
2026-07-08	16.46	15.72	-0.88	-5.30%	15.72	16.75	215339	34496	6.26%
2026-07-07	17.25	16.60	-0.96	-5.47%	16.38	17.33	357748	60310	10.40%
2026-07-06	15.97	17.56	1.60	10.03%	15.96	17.56	425538	72418	12.37%
2026-07-03	14.80	15.96	1.16	7.84%	14.61	16.28	388151	61210	11.28%
2026-07-02	14.55	14.80	-0.13	-0.87%	14.45	15.71	237871	35783	6.92%
2026-07-01	14.65	14.93	0.34	2.33%	14.33	15.03	215430	31760	6.26%
2026-06-30	14.40	14.59	0.11	0.76%	14.23	14.64	152538	22051	4.43%
2026-06-29	14.00	14.48	0.56	4.02%	13.76	14.69	238074	34096	6.92%
2026-06-26	13.46	13.92	0.47	3.49%	13.38	14.31	193597	27097	5.63%
2026-06-25	13.72	13.45	-0.32	-2.32%	13.27	13.77	99322	13379	2.89%
2026-06-24	13.90	13.77	-0.20	-1.43%	13.59	14.01	97784	13483	2.84%
2026-06-23	14.05	13.97	-0.19	-1.34%	13.85	14.36	117013	16480	3.40%
2026-06-22	14.55	14.16	-0.40	-2.75%	14.02	14.55	199067	28288	5.79%
2026-06-18	13.95	14.56	0.57	4.07%	13.70	15.26	371182	54580	10.79%
2026-06-17	13.79	13.99	0.07	0.50%	13.68	14.05	125220	17419	3.64%
2026-06-16	13.44	13.92	0.41	3.03%	13.35	14.22	215995	29986	6.28%
2026-06-15	13.00	13.51	0.42	3.21%	12.99	13.55	106933	14312	3.11%
2026-06-12	13.57	13.09	-0.24	-1.80%	12.79	13.88	138023	18309	4.01%
2026-06-11	12.46	13.33	0.75	5.96%	12.45	13.38	152587	19779	4.44%
2026-06-10	12.35	12.58	0.14	1.13%	12.07	12.65	87168	10787	2.53%
2026-06-09	12.66	12.44	0.02	0.16%	12.23	12.69	67543	8379	1.96%
2026-06-08	12.91	12.42	-0.75	-5.69%	12.34	13.28	116307	14829	3.38%
2026-06-05	13.07	13.17	0.01	0.08%	12.75	13.47	128699	16854	3.74%
2026-06-04	12.84	13.16	0.20	1.54%	12.75	13.34	95018	12525	2.76%
2026-06-03	13.00	12.96	-0.01	-0.08%	12.85	13.40	100740	13253	2.93%
2026-06-02	13.05	12.97	-0.06	-0.46%	12.71	13.10	72128	9309	2.10%
2026-06-01	12.99	13.03	0.00	0.00%	12.98	13.29	76876	10091	2.23%
2026-05-29	13.83	13.03	-0.84	-6.06%	13.00	13.86	151003	20027	4.39%
2026-05-28	13.71	13.87	0.17	1.24%	13.29	14.04	149948	20496	4.36%
2026-05-27	14.08	13.70	-0.44	-3.11%	13.60	14.39	116238	16107	3.38%
2026-05-26	14.45	14.14	-0.35	-2.42%	14.03	14.56	137818	19572	3.92%
2026-05-25	13.55	14.49	0.88	6.47%	13.18	14.78	295487	41915	8.41%
2026-05-22	13.29	13.61	0.42	3.18%	13.07	13.71	73372	9872	2.09%
2026-05-21	13.79	13.19	-0.57	-4.14%	13.18	13.92	99467	13484	2.83%
2026-05-20	13.98	13.76	-0.29	-2.06%	13.68	14.05	72358	9959	2.06%
2026-05-19	13.78	14.05	0.28	2.03%	13.72	14.15	90629	12651	2.58%
2026-05-18	13.96	13.77	-0.28	-1.99%	13.60	13.96	117600	16163	3.35%
2026-05-15	14.09	14.05	0.02	0.14%	13.91	14.29	144726	20371	4.12%
2026-05-14	14.09	14.03	0.08	0.57%	14.03	14.54	205810	29410	5.85%
2026-05-13	13.96	14.05	0.06	0.43%	13.76	14.24	145363	20421	4.14%
2026-05-12	13.53	13.99	0.46	3.40%	13.46	14.25	233029	32419	6.63%