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
2025-09-15	12.99	12.99	0.07	0.54%	12.76	13.06	84419	10896	2.94%
2025-09-12	13.11	12.92	-0.20	-1.52%	12.85	13.13	118775	15416	4.13%
2025-09-11	13.24	13.12	-0.17	-1.28%	12.88	13.28	164963	21521	5.74%
2025-09-10	12.88	13.29	0.82	6.58%	12.77	13.34	258463	33766	8.99%
2025-09-09	12.75	12.47	-0.35	-2.73%	12.43	12.79	79291	9977	2.76%
2025-09-08	12.67	12.82	0.14	1.10%	12.51	12.86	96011	12193	3.34%
2025-09-05	12.58	12.68	0.15	1.20%	12.28	12.69	94379	11839	3.28%
2025-09-04	12.60	12.53	0.07	0.56%	12.37	12.82	115492	14586	4.02%
2025-09-03	12.85	12.46	-0.40	-3.11%	12.43	12.90	103717	13124	3.61%
2025-09-02	13.18	12.86	-0.40	-3.02%	12.60	13.26	129030	16549	4.49%
2025-09-01	13.18	13.26	0.00	0.00%	13.12	13.50	95674	12754	3.33%
2025-08-29	13.40	13.26	-0.22	-1.63%	13.18	13.45	121224	16093	4.22%
2025-08-28	13.20	13.48	0.14	1.05%	12.80	13.51	232303	30679	8.08%
2025-08-27	14.22	13.34	-0.77	-5.46%	13.30	14.35	252713	35042	8.79%
2025-08-26	14.04	14.11	-0.08	-0.56%	13.80	14.36	213831	30061	7.44%
2025-08-25	14.00	14.19	0.06	0.42%	13.85	14.37	268361	37784	9.33%
2025-08-22	14.39	14.13	0.19	1.36%	14.01	14.73	352062	50316	12.24%
2025-08-21	13.90	13.94	0.06	0.43%	13.72	14.07	178974	24844	6.22%
2025-08-20	13.73	13.88	-0.02	-0.14%	13.62	13.89	177701	24438	6.18%
2025-08-19	13.88	13.90	0.03	0.22%	13.79	14.20	243790	34083	8.48%
2025-08-18	13.60	13.87	0.32	2.36%	13.54	13.99	257098	35577	8.94%
2025-08-15	13.53	13.55	0.19	1.42%	13.40	13.65	191506	25880	6.66%
2025-08-14	13.82	13.36	-0.39	-2.84%	13.21	13.85	240772	32521	8.37%
2025-08-13	14.00	13.75	-0.30	-2.14%	13.68	14.12	287117	39652	9.98%
2025-08-12	14.57	14.05	-0.78	-5.26%	14.01	14.68	342525	48673	11.91%
2025-08-11	14.47	14.83	0.05	0.34%	14.38	15.00	331820	48796	11.54%
2025-08-08	14.90	14.78	-0.40	-2.64%	14.23	14.97	443696	64790	15.43%
2025-08-07	14.01	15.18	0.92	6.45%	13.96	15.80	702927	104473	24.44%
2025-08-06	13.77	14.26	0.28	2.00%	13.67	14.47	628881	88185	21.87%
2025-08-05	12.81	13.98	1.11	8.62%	12.70	15.25	659795	91764	22.94%
2025-08-04	12.46	12.87	0.32	2.55%	12.39	12.88	187729	23908	6.53%
2025-08-01	12.37	12.55	0.30	2.45%	12.17	12.62	169553	21091	5.90%
2025-07-31	12.22	12.25	0.03	0.25%	12.14	12.50	134483	16628	4.68%
2025-07-30	12.53	12.22	-0.34	-2.71%	12.09	12.56	124690	15313	4.34%
2025-07-29	12.39	12.56	0.11	0.88%	12.15	12.62	178806	22118	6.22%
2025-07-28	12.38	12.45	0.11	0.89%	12.13	12.58	204117	25215	7.10%
2025-07-25	11.93	12.34	0.40	3.35%	11.93	12.46	192742	23660	6.70%
2025-07-24	11.79	11.94	0.15	1.27%	11.75	11.95	58333	6943	2.03%
2025-07-23	11.85	11.79	-0.11	-0.92%	11.69	11.93	69060	8162	2.40%
2025-07-22	12.05	11.90	-0.18	-1.49%	11.85	12.07	88245	10530	3.07%
2025-07-21	12.16	12.08	-0.09	-0.74%	12.04	12.21	84599	10239	2.94%
2025-07-18	12.11	12.17	0.06	0.50%	12.09	12.40	96361	11751	3.35%
2025-07-17	12.03	12.11	0.08	0.67%	11.93	12.28	104511	12661	3.63%
2025-07-16	12.08	12.03	-0.06	-0.50%	11.95	12.23	93174	11244	3.24%
2025-07-15	12.05	12.09	0.03	0.25%	11.81	12.15	102668	12298	3.57%
2025-07-14	12.21	12.06	-0.20	-1.63%	11.95	12.35	117074	14098	4.07%
2025-07-11	12.18	12.26	0.11	0.91%	11.91	12.44	197129	24011	6.86%
2025-07-10	11.95	12.15	0.15	1.25%	11.83	12.30	177866	21543	6.19%
2025-07-09	11.91	12.00	0.06	0.50%	11.73	12.15	157200	18832	5.47%
2025-07-08	11.68	11.94	0.25	2.14%	11.60	11.98	136539	16123	4.75%
2025-07-07	11.40	11.69	0.19	1.65%	11.40	11.75	120476	13991	4.19%
2025-07-04	11.40	11.50	0.09	0.79%	11.21	11.75	167506	19288	5.82%
2025-07-03	11.34	11.41	0.05	0.44%	11.33	11.60	73308	8378	2.55%
2025-07-02	11.47	11.36	-0.15	-1.30%	11.25	11.49	69876	7925	2.43%
2025-07-01	11.65	11.51	-0.13	-1.12%	11.46	11.74	84722	9790	2.95%
2025-06-30	11.57	11.64	0.08	0.69%	11.51	11.75	96151	11172	3.34%
2025-06-27	11.71	11.56	-0.20	-1.70%	11.53	11.83	154968	18065	5.39%
2025-06-26	11.57	11.76	0.18	1.55%	11.49	12.11	207159	24375	7.20%
2025-06-25	11.39	11.58	0.23	2.03%	11.26	11.65	122959	14084	4.28%
2025-06-24	11.10	11.35	0.36	3.28%	11.06	11.42	101486	11434	3.53%
2025-06-23	10.53	10.99	0.36	3.39%	10.47	11.03	72636	7888	2.53%
2025-06-20	10.82	10.63	-0.20	-1.85%	10.57	10.92	65255	6983	2.27%
2025-06-19	11.09	10.83	-0.26	-2.34%	10.79	11.19	75871	8314	2.64%
2025-06-18	11.04	11.09	0.09	0.82%	10.87	11.15	65540	7213	2.28%
2025-06-17	11.00	11.00	0.00	0.00%	10.90	11.07	57948	6358	2.02%
2025-06-16	10.66	11.00	0.32	3.00%	10.66	11.07	99584	10923	3.46%
2025-06-13	11.10	10.68	-0.50	-4.47%	10.66	11.19	126500	13707	4.40%
2025-06-12	11.12	11.18	-0.01	-0.09%	11.02	11.33	73080	8204	2.54%
2025-06-11	11.20	11.19	-0.01	-0.09%	11.13	11.37	88089	9905	3.06%
2025-06-10	11.46	11.20	-0.31	-2.69%	11.00	11.54	109655	12321	3.81%
2025-06-09	11.40	11.51	0.11	0.96%	11.35	11.53	94612	10843	3.29%