斯迪克 (300806) - 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
2026-05-06	77.00	79.96	5.76	7.76%	75.41	83.43	228490	184246	7.22%
2026-04-30	74.00	74.20	0.61	0.83%	72.15	74.80	171884	126580	5.43%
2026-04-29	72.01	73.59	1.58	2.19%	71.10	74.66	172455	126767	5.45%
2026-04-28	71.18	72.01	1.41	2.00%	69.00	73.92	162023	116289	5.12%
2026-04-27	69.46	70.60	2.02	2.95%	67.54	74.00	228881	164508	7.24%
2026-04-24	66.66	68.58	1.46	2.18%	66.08	69.49	202352	136925	6.40%
2026-04-23	70.10	67.12	-2.38	-3.42%	66.66	70.75	198670	135569	6.28%
2026-04-22	70.00	69.50	0.11	0.16%	68.04	70.95	177061	122419	5.60%
2026-04-21	67.90	69.39	1.01	1.48%	67.50	70.48	248169	171126	7.85%
2026-04-20	65.27	68.38	3.11	4.76%	64.00	68.97	345972	233572	10.94%
2026-04-17	55.63	65.27	10.88	20.00%	54.76	65.27	355091	214559	11.23%
2026-04-16	51.34	54.39	2.44	4.70%	51.32	55.80	229877	122942	7.27%
2026-04-15	52.58	51.95	-0.53	-1.01%	51.66	53.73	110638	58134	3.50%
2026-04-14	50.55	52.48	2.20	4.38%	48.51	54.41	216118	112534	6.83%
2026-04-13	49.00	50.28	0.93	1.88%	48.85	50.68	113818	57013	3.60%
2026-04-10	51.05	49.35	-1.33	-2.62%	49.23	52.18	179113	90656	5.66%
2026-04-09	48.80	50.68	1.35	2.74%	48.47	51.89	158070	79840	5.00%
2026-04-08	46.68	49.33	3.47	7.57%	46.58	49.80	164118	79954	5.19%
2026-04-07	46.35	45.86	0.02	0.04%	44.80	46.80	115915	52916	3.67%
2026-04-03	46.44	45.84	-0.07	-0.15%	45.28	46.80	99634	45787	3.15%
2026-04-02	45.04	45.91	0.43	0.95%	45.04	47.75	175404	81448	5.55%
2026-04-01	43.33	45.48	3.39	8.05%	43.00	45.80	129647	57457	4.10%
2026-03-31	43.05	42.09	-1.21	-2.79%	42.09	44.30	91748	39465	2.90%
2026-03-30	43.80	43.30	-1.05	-2.37%	43.00	44.35	87023	37852	2.75%
2026-03-27	43.77	44.35	-0.13	-0.29%	43.21	44.98	72306	31989	2.29%
2026-03-26	45.31	44.48	-0.87	-1.92%	44.18	45.76	78096	34981	2.47%
2026-03-25	45.50	45.35	0.33	0.73%	44.65	46.46	109258	49749	3.46%
2026-03-24	44.24	45.02	1.72	3.97%	42.20	45.31	152542	67006	4.82%
2026-03-23	46.05	43.30	-3.66	-7.79%	42.90	46.10	203716	90512	6.44%
2026-03-20	50.17	46.96	-2.97	-5.95%	46.88	50.47	173181	83580	5.48%
2026-03-19	49.77	49.93	-1.21	-2.37%	49.50	51.45	129331	64858	4.09%
2026-03-18	50.11	51.14	1.18	2.36%	49.41	51.50	135733	68449	4.29%
2026-03-17	54.10	49.96	-3.08	-5.81%	49.85	54.50	174597	88437	5.52%
2026-03-16	52.43	53.04	0.61	1.16%	50.18	54.37	185188	96371	5.86%
2026-03-13	57.00	52.43	-3.97	-7.04%	52.30	57.00	209275	111914	6.62%
2026-03-12	57.14	56.40	-0.61	-1.07%	55.44	58.69	177249	100518	5.61%
2026-03-11	55.22	57.01	2.81	5.18%	55.00	60.88	306504	178321	9.69%
2026-03-10	53.50	54.20	1.83	3.49%	52.65	54.37	134885	72399	4.27%
2026-03-09	49.00	52.37	1.62	3.19%	48.30	52.98	200318	100837	6.33%
2026-03-06	51.16	50.75	-0.83	-1.61%	50.35	51.99	116321	59359	3.68%
2026-03-05	52.67	51.58	0.55	1.08%	50.85	53.13	143813	74553	4.55%
2026-03-04	50.81	51.03	-0.79	-1.52%	50.00	53.29	191652	98161	6.06%
2026-03-03	54.95	51.82	-4.00	-7.17%	51.70	55.99	218568	117351	6.91%
2026-03-02	54.55	55.82	0.45	0.81%	54.01	57.95	197331	110966	6.24%
2026-02-27	54.31	55.37	0.57	1.04%	52.58	55.69	164957	89623	5.22%
2026-02-26	52.37	54.80	3.35	6.51%	51.08	55.97	232249	125230	7.34%
2026-02-25	55.15	51.45	-2.93	-5.39%	50.55	55.30	223803	115641	7.08%
2026-02-24	54.85	54.38	-0.64	-1.16%	51.80	55.27	215528	115985	6.82%
2026-02-13	52.47	55.02	2.49	4.74%	52.00	56.49	211111	115836	6.68%
2026-02-12	55.14	52.53	-1.53	-2.83%	52.28	55.67	174745	93111	5.53%
2026-02-11	53.70	54.06	0.07	0.13%	53.00	56.20	185686	101287	5.87%
2026-02-10	52.88	53.99	0.39	0.73%	52.10	55.60	234894	127119	7.43%
2026-02-09	50.01	53.60	4.80	9.84%	49.00	54.00	267972	137830	8.47%
2026-02-06	49.50	48.80	-1.15	-2.30%	48.53	50.10	175377	86428	5.55%
2026-02-05	51.64	49.95	-2.18	-4.18%	48.54	51.91	236092	117444	7.47%
2026-02-04	54.20	52.13	-2.01	-3.71%	50.50	54.31	292675	151239	9.26%
2026-02-03	57.74	54.14	-1.12	-2.03%	52.50	58.50	382433	209142	12.09%
2026-02-02	55.77	55.26	-3.31	-5.65%	54.00	57.69	367124	204653	11.61%
2026-01-30	53.06	58.57	6.19	11.82%	53.00	60.28	469185	269146	14.84%
2026-01-29	49.40	52.38	3.30	6.72%	48.71	55.52	476177	249400	15.06%
2026-01-28	54.02	49.08	-0.96	-1.92%	47.85	55.80	536455	270843	16.97%
2026-01-27	42.51	50.04	8.34	20.00%	42.00	50.04	458028	215014	14.48%