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
2026-05-07	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%
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%