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
2026-08-20	10.05	10.02	0.08	0.80%	9.87	10.14	71211	7133	2.34%
2026-08-19	10.20	9.94	-0.50	-4.79%	9.90	10.30	100030	10041	3.29%
2026-08-18	10.63	10.44	-0.19	-1.79%	10.26	10.63	79046	8221	2.60%
2026-08-17	10.57	10.63	0.00	0.00%	10.40	10.63	74889	7877	2.46%
2026-08-14	10.54	10.63	0.09	0.85%	10.40	10.73	94362	9967	3.10%
2026-08-13	10.70	10.54	-0.17	-1.59%	10.54	10.97	122605	13212	4.03%
2026-08-12	10.63	10.71	0.14	1.32%	10.51	10.77	82611	8812	2.71%
2026-08-11	10.61	10.57	-0.01	-0.09%	10.34	10.65	77226	8144	2.54%
2026-08-10	10.61	10.58	-0.11	-1.03%	10.39	10.68	86962	9166	2.86%
2026-08-07	10.67	10.69	-0.08	-0.74%	10.24	10.84	183084	19212	6.02%
2026-08-06	10.44	10.77	0.25	2.38%	10.36	10.92	175417	18827	5.76%
2026-08-05	10.42	10.52	0.07	0.67%	10.34	10.66	132967	13964	4.37%
2026-08-04	10.29	10.45	0.30	2.96%	10.16	10.50	132538	13741	4.35%
2026-08-03	9.90	10.15	0.24	2.42%	9.90	10.18	117156	11812	3.85%
2026-07-31	9.66	9.91	0.46	4.87%	9.64	10.11	165702	16437	5.44%
2026-07-30	9.59	9.45	-0.19	-1.97%	9.34	9.76	127749	12202	4.20%
2026-07-29	9.86	9.64	-0.20	-2.03%	9.52	9.96	157063	15185	5.16%
2026-07-28	9.74	9.84	0.15	1.55%	9.64	10.50	195244	19523	6.41%
2026-07-27	8.95	9.69	0.68	7.55%	8.95	9.78	203212	19477	6.68%
2026-07-24	9.23	9.01	-0.32	-3.43%	8.97	9.25	107110	9740	3.52%
2026-07-23	9.00	9.33	0.30	3.32%	8.88	9.52	181675	16913	5.97%
2026-07-22	8.82	9.03	0.13	1.46%	8.76	9.25	138424	12490	4.55%
2026-07-21	8.74	8.90	0.14	1.60%	8.11	8.94	165335	14183	5.43%
2026-07-20	9.07	8.76	-0.18	-2.01%	8.53	9.36	156361	14062	5.14%
2026-07-17	9.37	8.94	-0.44	-4.69%	8.80	9.56	158333	14457	5.20%
2026-07-16	9.17	9.38	0.12	1.30%	9.11	9.58	112753	10590	3.70%
2026-07-15	9.15	9.26	0.07	0.76%	9.10	9.48	109272	10161	3.59%
2026-07-14	9.28	9.19	-0.05	-0.54%	8.82	9.34	143601	12978	4.72%
2026-07-13	9.80	9.24	-0.63	-6.38%	9.19	10.10	146752	13929	4.82%
2026-07-10	9.56	9.87	0.22	2.28%	9.46	10.22	156717	15553	5.15%
2026-07-09	9.51	9.65	0.05	0.52%	9.25	9.78	129312	12353	4.25%
2026-07-08	9.45	9.60	0.18	1.91%	9.24	9.74	133865	12737	4.40%
2026-07-07	9.73	9.42	-0.38	-3.88%	9.34	9.81	113082	10751	3.72%
2026-07-06	10.29	9.80	-0.55	-5.31%	9.73	10.39	153001	15217	5.03%
2026-07-03	10.37	10.35	0.01	0.10%	10.19	10.53	119125	12330	3.91%
2026-07-02	10.60	10.34	-0.37	-3.45%	10.32	10.94	160207	17003	5.26%
2026-07-01	10.28	10.71	0.42	4.08%	10.21	10.93	182785	19353	6.01%
2026-06-30	10.18	10.29	0.16	1.58%	9.94	10.51	191119	19634	6.28%
2026-06-29	10.71	10.13	-0.58	-5.42%	9.97	10.74	210401	21560	6.91%
2026-06-26	11.22	10.71	-0.56	-4.97%	10.70	11.22	217284	23656	7.14%
2026-06-25	12.10	11.27	-0.79	-6.55%	11.21	12.45	271542	31580	8.92%
2026-06-24	12.58	12.06	-0.69	-5.41%	11.79	12.72	282314	34045	9.28%
2026-06-23	12.30	12.75	0.30	2.41%	12.21	13.06	329070	41990	10.81%
2026-06-22	12.01	12.45	0.43	3.58%	11.91	12.55	294600	36303	9.68%
2026-06-18	11.84	12.02	0.10	0.84%	11.70	12.16	177982	21280	5.85%
2026-06-17	11.99	11.92	-0.21	-1.73%	11.71	12.06	157960	18750	5.19%
2026-06-16	11.82	12.13	0.17	1.42%	11.50	12.19	220472	26228	7.24%
2026-06-15	11.73	11.96	0.36	3.10%	11.69	12.09	200844	23946	6.60%
2026-06-12	11.56	11.60	0.18	1.58%	11.43	11.97	215395	25201	7.08%
2026-06-11	11.77	11.42	-0.62	-5.15%	11.29	11.90	279402	32148	9.18%
2026-06-10	12.06	12.04	0.22	1.86%	11.81	12.75	386875	47393	12.71%
2026-06-09	12.39	11.82	-0.11	-0.92%	11.53	12.42	269269	31745	9.01%
2026-06-08	11.16	11.93	0.36	3.11%	11.13	12.47	365189	43631	12.21%
2026-06-05	11.66	11.57	-0.07	-0.60%	11.31	11.84	192492	22319	6.44%
2026-06-04	11.80	11.64	-0.31	-2.59%	11.47	11.84	196659	22828	6.58%
2026-06-03	12.02	11.95	-0.32	-2.61%	11.79	12.23	260670	31258	8.72%
2026-06-02	12.59	12.27	-0.13	-1.05%	12.03	12.97	337115	41903	11.27%
2026-06-01	11.93	12.40	0.44	3.68%	11.77	12.52	276472	33860	9.25%
2026-05-29	12.85	11.96	-0.86	-6.71%	11.83	12.99	312390	38395	10.45%
2026-05-28	12.96	12.82	-0.14	-1.08%	12.70	13.24	291254	37668	9.74%
2026-05-27	14.12	12.96	-1.19	-8.41%	12.86	14.15	375218	49880	12.55%
2026-05-26	14.65	14.15	-0.98	-6.48%	13.88	14.77	411142	58585	13.83%
2026-05-25	15.81	15.13	-0.76	-4.78%	14.90	16.60	519414	80904	17.47%
2026-05-22	15.62	15.89	0.48	3.11%	15.27	16.20	551321	86767	19.17%
2026-05-21	16.98	15.41	-1.65	-9.67%	15.35	17.30	663480	107741	23.07%
2026-05-20	19.02	17.06	-1.40	-7.58%	16.89	19.56	821554	147089	28.57%
2026-05-19	15.29	18.46	3.08	20.03%	15.29	18.46	577614	98535	20.09%
2026-05-18	15.31	15.38	0.88	6.07%	15.14	17.02	680272	109231	23.66%
2026-05-15	15.22	14.50	-0.76	-4.98%	14.34	15.55	463890	69121	16.13%
2026-05-14	14.01	15.26	1.23	8.77%	13.79	16.02	642850	98094	22.35%
2026-05-13	13.38	14.03	0.61	4.55%	13.26	14.36	298570	41147	10.38%