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
2026-06-22	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%
2026-05-11	13.38	13.53	0.21	1.58%	13.29	13.77	150596	20376	4.28%
2026-05-08	13.43	13.32	-0.09	-0.67%	13.31	13.56	105423	14118	3.00%
2026-05-07	13.17	13.41	0.32	2.44%	13.12	13.64	149675	20002	4.26%
2026-05-06	12.81	13.09	0.28	2.19%	12.74	13.22	97946	12797	2.79%
2026-04-30	12.77	12.81	0.01	0.08%	12.74	12.93	58181	7456	1.66%
2026-04-29	12.68	12.80	0.14	1.11%	12.55	12.87	73126	9337	2.08%
2026-04-28	12.70	12.66	-0.24	-1.86%	12.61	12.81	75219	9551	2.14%
2026-04-27	12.71	12.90	0.16	1.26%	12.42	12.94	94368	11950	2.68%
2026-04-24	12.82	12.74	-0.16	-1.24%	12.40	12.85	104379	13219	2.97%
2026-04-23	13.38	12.90	-0.47	-3.52%	12.85	13.38	142074	18490	4.04%
2026-04-22	13.58	13.37	-0.25	-1.84%	13.26	13.59	190579	25510	5.42%
2026-04-21	13.76	13.62	-0.14	-1.02%	13.52	13.82	138414	18883	3.94%
2026-04-20	14.04	13.76	-0.24	-1.71%	13.44	14.05	277232	37882	7.89%
2026-04-17	12.89	14.00	1.02	7.86%	12.83	14.28	479225	66523	13.63%
2026-04-16	12.97	12.98	-0.12	-0.92%	12.73	13.10	101310	13057	2.88%
2026-04-15	12.47	13.10	0.64	5.14%	12.43	13.18	188174	24187	5.35%
2026-04-14	12.30	12.46	0.23	1.88%	12.21	12.46	53309	6566	1.52%
2026-04-13	12.15	12.23	0.01	0.08%	12.05	12.24	50268	6109	1.43%
2026-04-10	12.15	12.22	0.09	0.74%	12.15	12.39	50516	6200	1.44%
2026-04-09	12.33	12.13	-0.30	-2.41%	12.11	12.37	53201	6484	1.51%
2026-04-08	12.20	12.43	0.46	3.84%	12.20	12.47	68749	8499	1.96%
2026-04-07	12.09	11.97	-0.08	-0.66%	11.82	12.09	59500	7112	1.69%
2026-04-03	12.80	12.05	-0.72	-5.64%	12.01	12.83	112018	13692	3.19%
2026-04-02	12.91	12.77	-0.18	-1.39%	12.66	13.02	53425	6821	1.53%
2026-04-01	13.00	12.95	0.12	0.94%	12.88	13.08	69559	9021	1.99%
2026-03-31	13.00	12.83	-0.21	-1.61%	12.76	13.10	70444	9096	2.01%
2026-03-30	12.61	13.04	0.18	1.40%	12.52	13.12	58767	7626	1.68%
2026-03-27	12.65	12.86	0.07	0.55%	12.62	12.88	37467	4785	1.07%
2026-03-26	13.00	12.79	-0.21	-1.62%	12.66	13.24	62301	8025	1.78%
2026-03-25	12.48	13.00	0.51	4.08%	12.48	13.05	80043	10308	2.29%
2026-03-24	12.47	12.49	0.35	2.88%	12.01	12.50	60351	7400	1.73%
2026-03-23	12.76	12.14	-0.70	-5.45%	12.11	12.97	115062	14467	3.29%
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%