ST迪瑞 (300396) - 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
2026-04-29	11.21	11.59	0.30	2.66%	11.21	11.69	33499	3866	1.23%
2026-04-28	11.45	11.29	-0.18	-1.57%	11.12	11.52	27774	3147	1.02%
2026-04-27	11.10	11.47	0.35	3.15%	11.09	11.49	35671	4021	1.31%
2026-04-24	10.99	11.12	0.08	0.72%	10.91	11.16	23141	2554	0.85%
2026-04-23	11.12	11.04	-0.11	-0.99%	10.98	11.18	25377	2808	0.93%
2026-04-22	11.22	11.15	-0.11	-0.98%	11.09	11.31	28384	3163	1.04%
2026-04-21	11.44	11.26	-0.17	-1.49%	11.18	11.44	21380	2408	0.79%
2026-04-20	11.32	11.43	0.02	0.18%	11.18	11.48	23551	2666	0.86%
2026-04-17	11.66	11.41	-0.21	-1.81%	11.33	11.66	21786	2491	0.80%
2026-04-16	11.60	11.62	0.03	0.26%	11.46	11.65	23594	2728	0.87%
2026-04-15	11.77	11.59	-0.14	-1.19%	11.57	11.83	23643	2755	0.87%
2026-04-14	11.88	11.73	-0.06	-0.51%	11.59	11.88	18193	2126	0.67%
2026-04-13	11.79	11.79	-0.03	-0.25%	11.68	11.94	17523	2068	0.64%
2026-04-10	11.65	11.82	0.20	1.72%	11.65	11.92	18003	2130	0.66%
2026-04-09	11.89	11.62	-0.24	-2.02%	11.58	11.89	20014	2340	0.74%
2026-04-08	11.80	11.86	0.22	1.89%	11.77	11.97	22414	2659	0.82%
2026-04-07	11.36	11.64	0.28	2.46%	11.29	11.67	24805	2864	0.91%
2026-04-03	11.75	11.36	-0.35	-2.99%	11.30	11.79	23165	2650	0.85%
2026-04-02	11.88	11.71	-0.17	-1.43%	11.64	11.98	24081	2837	0.88%
2026-04-01	11.85	11.88	0.21	1.80%	11.67	11.95	21344	2526	0.78%
2026-03-31	11.71	11.67	0.02	0.17%	11.65	11.91	24511	2890	0.90%
2026-03-30	11.55	11.65	0.02	0.17%	11.48	11.68	19225	2230	0.71%
2026-03-27	11.28	11.63	0.29	2.56%	11.23	11.68	23350	2694	0.86%
2026-03-26	11.51	11.34	-0.17	-1.48%	11.31	11.66	20549	2353	0.75%
2026-03-25	11.60	11.51	-0.09	-0.78%	11.43	11.60	20606	2373	0.76%
2026-03-24	11.19	11.60	0.61	5.55%	11.08	11.60	36536	4128	1.34%
2026-03-23	11.78	10.99	-0.88	-7.41%	10.85	11.78	52754	5940	1.94%
2026-03-20	12.25	11.87	-0.32	-2.63%	11.87	12.31	27856	3352	1.02%
2026-03-19	12.45	12.19	-0.34	-2.71%	12.15	12.53	29486	3623	1.08%
2026-03-18	12.52	12.53	0.01	0.08%	12.33	12.56	21558	2686	0.79%
2026-03-17	12.64	12.52	-0.10	-0.79%	12.51	12.75	20584	2599	0.76%
2026-03-16	12.64	12.62	0.02	0.16%	12.53	12.69	18553	2337	0.68%
2026-03-13	12.52	12.60	0.05	0.40%	12.48	12.73	26999	3407	0.99%
2026-03-12	12.87	12.55	-0.27	-2.11%	12.52	12.87	41110	5193	1.51%
2026-03-11	13.05	12.82	-0.20	-1.54%	12.80	13.05	23290	3002	0.86%
2026-03-10	12.90	13.02	0.19	1.48%	12.86	13.03	15869	2060	0.58%
2026-03-09	12.72	12.83	-0.05	-0.39%	12.65	12.85	21853	2787	0.80%
2026-03-06	12.65	12.88	0.22	1.74%	12.57	12.88	19218	2455	0.71%
2026-03-05	12.65	12.66	0.13	1.04%	12.57	12.73	17365	2197	0.64%
2026-03-04	12.68	12.53	-0.17	-1.34%	12.45	12.76	29937	3767	1.10%
2026-03-03	13.19	12.70	-0.37	-2.83%	12.70	13.19	28334	3654	1.04%
2026-03-02	13.35	13.07	-0.35	-2.61%	12.97	13.35	34659	4551	1.27%
2026-02-27	13.28	13.42	0.21	1.59%	13.20	13.42	22517	2995	0.83%
2026-02-26	13.30	13.21	-0.07	-0.53%	13.18	13.34	19385	2568	0.71%
2026-02-25	13.38	13.28	-0.16	-1.19%	13.26	13.50	28255	3772	1.04%
2026-02-24	13.21	13.44	0.29	2.21%	13.12	13.70	51329	6914	1.89%
2026-02-13	13.17	13.15	-0.04	-0.30%	13.13	13.38	18799	2487	0.69%
2026-02-12	13.20	13.19	0.02	0.15%	12.99	13.41	29830	3936	1.10%
2026-02-11	13.40	13.17	-0.16	-1.20%	13.15	13.40	17641	2331	0.65%
2026-02-10	13.33	13.33	-0.01	-0.07%	13.27	13.45	17755	2374	0.65%
2026-02-09	13.14	13.34	0.18	1.37%	13.14	13.36	20240	2688	0.74%
2026-02-06	13.14	13.16	-0.11	-0.83%	13.14	13.30	20703	2736	0.76%
2026-02-05	13.12	13.27	0.08	0.61%	13.11	13.36	20068	2663	0.74%
2026-02-04	13.09	13.19	0.11	0.84%	13.01	13.20	19444	2551	0.71%
2026-02-03	13.14	13.08	0.11	0.85%	12.99	13.15	22787	2980	0.84%
2026-02-02	13.05	12.97	-0.33	-2.48%	12.91	13.25	29159	3820	1.07%
2026-01-30	13.54	13.30	-0.20	-1.48%	13.19	13.54	34985	4661	1.28%
2026-01-29	13.67	13.50	-0.05	-0.37%	13.35	13.69	37050	5001	1.36%
2026-01-28	13.73	13.55	-0.21	-1.53%	13.43	13.73	62960	8520	2.31%
2026-01-27	14.00	13.76	-0.27	-1.92%	13.43	14.00	66088	9023	2.43%
2026-01-26	13.73	14.03	0.27	1.96%	13.73	14.12	72341	10069	2.66%