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
2025-10-31	11.67	11.86	0.20	1.72%	11.65	11.98	67404	8009	2.34%
2025-10-30	11.90	11.66	-0.22	-1.85%	11.64	11.97	67119	7925	2.33%
2025-10-29	12.04	11.88	-0.15	-1.25%	11.73	12.05	70382	8341	2.45%
2025-10-28	12.22	12.03	-0.39	-3.14%	11.97	12.22	128889	15571	4.48%
2025-10-27	12.66	12.42	-0.22	-1.74%	12.37	12.72	80248	10019	2.79%
2025-10-24	12.62	12.64	-0.01	-0.08%	12.59	12.77	65847	8342	2.29%
2025-10-23	12.71	12.65	-0.04	-0.32%	12.30	12.74	85388	10661	2.97%
2025-10-22	12.59	12.69	-0.01	-0.08%	12.50	12.95	79661	10164	2.77%
2025-10-21	12.71	12.70	-0.01	-0.08%	12.49	12.76	70245	8879	2.44%
2025-10-20	12.95	12.71	0.00	0.00%	12.51	12.99	110389	14069	3.84%
2025-10-17	12.48	12.71	0.20	1.60%	12.43	12.90	131874	16706	4.59%
2025-10-16	12.56	12.51	-0.13	-1.03%	12.18	12.60	94702	11727	3.29%
2025-10-15	12.48	12.64	0.25	2.02%	12.37	12.82	109429	13842	3.81%
2025-10-14	12.55	12.39	0.07	0.57%	12.36	12.79	97651	12281	3.40%
2025-10-13	11.99	12.32	-0.01	-0.08%	11.66	12.37	65116	7885	2.26%
2025-10-10	12.45	12.33	-0.18	-1.44%	12.31	12.48	57382	7096	2.00%
2025-10-09	12.37	12.51	0.24	1.96%	12.27	12.58	75929	9463	2.64%
2025-09-30	12.38	12.27	-0.11	-0.89%	12.26	12.55	59594	7379	2.07%
2025-09-29	12.40	12.38	-0.02	-0.16%	12.17	12.49	59627	7375	2.07%
2025-09-26	12.66	12.40	-0.33	-2.59%	12.39	12.70	70592	8819	2.45%
2025-09-25	12.74	12.73	-0.10	-0.78%	12.66	13.00	95520	12286	3.32%
2025-09-24	12.28	12.83	0.43	3.47%	12.22	12.94	122740	15623	4.27%
2025-09-23	12.73	12.40	-0.42	-3.28%	12.14	12.73	90207	11149	3.14%
2025-09-22	12.38	12.82	0.44	3.55%	12.30	12.97	86410	10879	3.00%
2025-09-19	12.66	12.38	-0.28	-2.21%	12.35	12.77	82148	10273	2.86%
2025-09-18	13.00	12.66	-0.39	-2.99%	12.60	13.17	119606	15424	4.16%
2025-09-17	12.98	13.05	0.01	0.08%	12.85	13.14	97688	12655	3.40%
2025-09-16	12.93	13.04	0.05	0.38%	12.85	13.04	70170	9097	2.44%
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%