致敬每一个财富自由的梦想,祝大家早日进化为游资

斯菱股份 (301550) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 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
2024-11-21 63.88 61.93 -3.34 -5.12% 59.64 65.88 101473 63431 18.47%
2024-11-20 64.88 65.27 -1.23 -1.85% 63.54 66.88 119161 77550 21.69%
2024-11-19 53.68 66.50 10.28 18.29% 52.90 67.40 136131 81071 24.78%
2024-11-18 60.60 56.22 -4.15 -6.87% 54.80 62.88 99755 58935 18.16%
2024-11-15 58.21 60.37 1.60 2.72% 57.14 64.25 112492 68357 20.48%
2024-11-14 58.00 58.77 0.72 1.24% 56.02 61.50 109401 64443 19.92%
2024-11-13 55.03 58.05 3.25 5.93% 54.70 60.00 108852 62845 19.82%
2024-11-12 56.51 54.80 -1.66 -2.94% 54.10 57.09 66449 36910 12.10%
2024-11-11 51.12 56.46 4.65 8.98% 51.05 56.85 89932 49025 16.37%
2024-11-08 52.51 51.81 -0.35 -0.67% 51.77 53.77 53167 28021 9.68%
2024-11-07 52.81 52.16 -1.31 -2.45% 51.04 53.99 71038 36986 12.93%
2024-11-06 51.60 53.47 1.91 3.70% 50.84 56.10 114813 61554 20.90%
2024-11-05 50.50 51.56 0.19 0.37% 49.25 52.93 84048 42769 15.30%
2024-11-04 49.00 51.37 3.40 7.09% 48.51 53.45 88216 45266 16.06%
2024-11-01 47.20 47.97 0.36 0.76% 45.65 49.29 53226 25463 9.69%
2024-10-31 47.31 47.61 -0.09 -0.19% 46.80 48.48 33656 16029 6.13%
2024-10-30 46.95 47.70 -0.12 -0.25% 46.95 49.10 35200 16819 6.41%
2024-10-29 49.75 47.82 -1.97 -3.96% 47.71 50.24 43617 21278 7.94%
2024-10-28 50.32 49.79 -0.13 -0.26% 48.81 50.32 31811 15761 5.79%
2024-10-25 52.37 49.92 0.65 1.32% 49.06 52.70 39751 19864 7.24%
2024-10-24 49.58 49.27 -0.91 -1.81% 48.92 51.08 37392 18593 6.81%
2024-10-23 51.39 50.18 -2.20 -4.20% 49.90 53.19 63522 32703 11.56%
2024-10-22 49.87 52.38 2.18 4.34% 49.12 53.50 82125 42423 14.95%
2024-10-21 49.88 50.20 0.71 1.43% 48.54 50.78 61255 30540 11.15%
2024-10-18 46.40 49.49 2.59 5.52% 46.40 51.00 61958 30337 11.28%
2024-10-17 46.30 46.90 0.62 1.34% 46.30 48.10 36093 17077 6.57%
2024-10-16 46.12 46.28 -1.60 -3.34% 45.51 48.11 35219 16418 6.41%
2024-10-15 47.40 47.98 0.06 0.13% 47.26 49.57 52300 25374 9.52%
2024-10-14 45.98 47.92 1.58 3.41% 44.90 48.23 45744 21350 8.33%
2024-10-11 50.31 46.34 -5.18 -10.05% 45.37 51.47 66033 31684 12.02%
2024-10-10 55.33 51.52 -2.20 -4.10% 51.52 55.80 61062 32913 11.12%
2024-10-09 54.05 53.72 -3.64 -6.35% 51.80 56.96 94564 51889 17.21%
2024-10-08 53.81 57.36 9.56 20.00% 51.33 57.36 111021 60791 20.21%
2024-09-30 42.60 47.80 6.40 15.46% 41.82 48.88 88679 39613 16.14%
2024-09-27 39.68 41.40 1.72 4.33% 39.26 42.18 72710 29519 13.24%
2024-09-26 37.25 39.68 3.12 8.53% 37.23 39.90 78045 30319 14.21%
2024-09-25 37.06 36.56 -0.25 -0.68% 36.45 38.04 39695 14782 7.23%
2024-09-24 35.55 36.81 1.57 4.46% 34.71 36.96 34798 12572 6.33%
2024-09-23 35.00 35.24 -0.26 -0.73% 34.95 35.78 14265 5038 2.60%
2024-09-20 35.80 35.50 -0.47 -1.31% 35.17 35.83 18635 6604 3.39%
2024-09-19 36.01 35.97 0.10 0.28% 35.65 36.82 27333 9877 4.98%
2024-09-18 34.88 35.87 1.00 2.87% 34.59 36.25 23628 8371 4.30%
2024-09-13 35.45 34.87 -0.67 -1.89% 34.86 35.64 19735 6933 7.18%
2024-09-12 37.08 35.54 -1.60 -4.31% 35.46 37.50 31442 11346 11.43%
2024-09-11 37.20 37.14 -0.27 -0.72% 36.64 37.65 15392 5697 5.60%
2024-09-10 37.64 37.41 -0.13 -0.35% 36.81 37.88 15739 5871 5.72%
2024-09-09 37.21 37.54 -0.34 -0.90% 36.18 38.25 19625 7323 7.14%
2024-09-06 39.27 37.88 -1.46 -3.71% 37.79 39.69 28683 11043 10.43%
2024-09-05 39.09 39.34 1.03 2.69% 39.09 40.41 42165 16774 15.33%
2024-09-04 38.51 38.31 -0.59 -1.52% 38.02 39.27 25222 9714 9.17%
2024-09-03 37.65 38.90 1.10 2.91% 37.65 40.15 37688 14693 13.70%
2024-09-02 40.12 37.80 -2.85 -7.01% 37.80 40.51 42497 16531 15.45%
2024-08-30 40.00 40.65 0.28 0.69% 39.86 41.95 48752 19978 17.73%
2024-08-29 38.60 40.37 1.09 2.77% 38.32 40.98 44441 17652 16.16%
2024-08-28 37.95 39.28 0.95 2.48% 37.80 40.14 39050 15261 14.20%
2024-08-27 39.50 38.33 -1.50 -3.77% 38.28 40.49 31748 12428 11.54%
2024-08-26 40.69 39.83 -0.58 -1.44% 39.60 41.20 31407 12587 11.42%
2024-08-23 41.15 40.41 -0.79 -1.92% 39.89 41.58 37658 15287 13.69%
2024-08-22 45.01 41.20 -4.17 -9.19% 40.94 45.35 70647 29938 25.69%
2024-08-21 46.09 45.37 -1.97 -4.16% 44.71 47.48 77854 35803 28.31%
2024-08-20 44.99 47.34 1.77 3.88% 44.21 47.39 74836 34214 27.21%
2024-08-19 46.05 45.57 -0.92 -1.98% 44.65 48.43 77208 35822 28.08%
2024-08-16 44.96 46.49 1.33 2.95% 44.08 46.88 87229 39925 31.72%
2024-08-15 43.33 45.16 1.82 4.20% 42.59 48.20 91081 41369 33.12%
2024-08-14 42.38 43.34 0.82 1.93% 41.93 44.43 55213 23850 20.08%
2024-08-13 40.98 42.52 1.32 3.20% 40.80 43.18 53337 22534 19.40%