思特奇 (300608) - 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	13.49	13.67	0.21	1.56%	13.30	13.67	215478	29104	7.49%
2026-05-06	13.53	13.46	0.02	0.15%	13.34	13.66	225730	30459	7.85%
2026-04-30	13.49	13.44	0.01	0.07%	13.26	13.58	149668	20076	5.20%
2026-04-29	13.23	13.43	0.15	1.13%	13.13	13.67	217455	29254	7.56%
2026-04-28	12.81	13.28	0.33	2.55%	12.79	13.42	206957	27256	7.20%
2026-04-27	12.60	12.95	0.35	2.78%	12.27	13.05	167307	21308	5.82%
2026-04-24	13.00	12.60	-0.40	-3.08%	12.47	13.14	154350	19501	5.37%
2026-04-23	13.05	13.00	-0.14	-1.07%	12.83	13.28	143951	18696	5.01%
2026-04-22	12.75	13.14	0.36	2.82%	12.48	13.20	201318	25995	7.00%
2026-04-21	12.87	12.78	-0.15	-1.16%	12.42	12.87	135349	17087	4.71%
2026-04-20	13.13	12.93	-0.17	-1.30%	12.83	13.13	148790	19190	5.17%
2026-04-17	13.17	13.10	-0.25	-1.87%	13.06	13.36	206886	27205	7.19%
2026-04-16	12.65	13.35	0.72	5.70%	12.60	13.61	280862	37036	9.77%
2026-04-15	13.11	12.63	-0.52	-3.95%	12.60	13.15	210146	26744	7.31%
2026-04-14	13.46	13.15	-0.08	-0.60%	13.02	14.27	327455	43869	11.39%
2026-04-13	12.34	13.23	0.77	6.18%	12.34	13.28	352574	46002	12.26%
2026-04-10	12.81	12.46	-0.21	-1.66%	12.45	12.87	230296	29078	8.01%
2026-04-09	12.60	12.67	-0.19	-1.48%	12.58	13.39	342314	44273	11.90%
2026-04-08	12.62	12.86	0.49	3.96%	12.58	13.10	361272	46229	12.56%
2026-04-07	12.61	12.37	-0.53	-4.11%	12.31	12.79	423913	52940	14.74%
2026-04-03	11.23	12.90	2.15	20.00%	11.15	12.90	405521	49959	14.10%
2026-04-02	11.07	10.75	-0.32	-2.89%	10.63	11.08	75948	8208	2.64%
2026-04-01	11.11	11.07	0.34	3.17%	10.98	11.28	88142	9811	3.07%
2026-03-31	11.08	10.73	-0.45	-4.03%	10.73	11.20	65803	7202	2.29%
2026-03-30	10.92	11.18	0.12	1.08%	10.60	11.18	99464	10879	3.46%
2026-03-27	10.63	11.06	0.29	2.69%	10.55	11.80	140910	15790	4.90%
2026-03-26	11.37	10.77	-0.60	-5.28%	10.73	11.44	96795	10621	3.37%
2026-03-25	10.89	11.37	0.47	4.31%	10.87	11.52	127951	14541	4.45%
2026-03-24	10.78	10.90	0.27	2.54%	10.28	10.93	132622	14108	4.61%
2026-03-23	11.38	10.63	-0.91	-7.89%	10.48	11.38	140947	15398	4.90%
2026-03-20	12.40	11.54	-0.74	-6.03%	11.54	12.49	157814	18710	5.49%
2026-03-19	12.35	12.28	-0.26	-2.07%	12.22	12.60	112956	13995	3.93%
2026-03-18	11.62	12.54	0.92	7.92%	11.61	12.61	157866	19266	5.49%
2026-03-17	12.07	11.62	-0.39	-3.25%	11.59	12.07	66847	7889	2.32%
2026-03-16	11.92	12.01	0.09	0.76%	11.76	12.10	67459	8063	2.35%
2026-03-13	12.42	11.92	-0.48	-3.87%	11.87	12.59	81735	9877	2.84%
2026-03-12	12.58	12.40	-0.19	-1.51%	12.32	12.66	94229	11764	3.28%
2026-03-11	12.80	12.59	-0.21	-1.64%	12.51	12.85	95829	12136	3.33%
2026-03-10	12.75	12.80	0.18	1.43%	12.67	13.30	174875	22596	6.08%
2026-03-09	11.88	12.62	0.61	5.08%	11.83	12.73	149222	18382	5.19%
2026-03-06	11.51	12.01	0.40	3.45%	11.50	12.01	72375	8589	2.52%
2026-03-05	11.89	11.61	0.09	0.78%	11.56	11.90	76849	8980	2.67%
2026-03-04	11.55	11.52	-0.14	-1.20%	11.40	11.78	62683	7260	2.18%
2026-03-03	12.27	11.66	-0.54	-4.43%	11.66	12.38	109253	13111	3.80%
2026-03-02	12.52	12.20	-0.80	-6.15%	12.16	12.75	130314	16103	4.53%
2026-02-27	12.74	13.00	0.31	2.44%	12.68	13.03	119790	15509	4.17%
2026-02-26	12.78	12.69	-0.03	-0.24%	12.60	12.83	80460	10217	2.80%
2026-02-25	12.86	12.72	-0.14	-1.09%	12.64	12.98	93351	11911	3.25%
2026-02-24	13.15	12.86	-0.12	-0.92%	12.66	13.24	103795	13317	3.61%
2026-02-13	12.89	12.98	0.04	0.31%	12.86	13.39	146337	19179	5.09%
2026-02-12	12.80	12.94	0.19	1.49%	12.60	13.07	140282	18121	4.88%
2026-02-11	12.80	12.75	-0.10	-0.78%	12.72	13.08	103206	13300	3.59%
2026-02-10	12.69	12.85	0.11	0.86%	12.57	12.98	130775	16756	4.55%
2026-02-09	12.38	12.74	0.68	5.64%	12.28	12.87	179275	22602	6.23%
2026-02-06	11.90	12.06	0.08	0.67%	11.81	12.20	81473	9823	2.83%
2026-02-05	11.77	11.98	0.13	1.10%	11.75	12.40	84398	10191	2.93%
2026-02-04	11.95	11.85	-0.19	-1.58%	11.77	11.99	62213	7365	2.16%
2026-02-03	11.77	12.04	0.40	3.44%	11.70	12.11	69685	8327	2.42%
2026-02-02	11.68	11.64	-0.08	-0.68%	11.61	11.98	87854	10400	3.05%
2026-01-30	12.00	11.72	-0.39	-3.22%	11.71	12.06	93068	11011	3.24%
2026-01-29	12.02	12.11	0.04	0.33%	11.75	12.48	143452	17519	4.99%
2026-01-28	12.20	12.07	-0.12	-0.98%	12.06	12.50	91291	11149	3.17%