思泰克 (301568) - 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	57.86	57.30	0.33	0.58%	57.03	58.40	53644	30889	11.27%
2026-04-30	55.90	56.97	1.08	1.93%	55.15	57.58	51428	29065	10.80%
2026-04-29	54.93	55.89	1.81	3.35%	54.93	56.88	47099	26401	9.89%
2026-04-28	55.55	54.08	-1.47	-2.65%	53.66	55.78	30129	16336	6.33%
2026-04-27	54.02	55.55	1.43	2.64%	54.02	56.78	41337	23126	8.68%
2026-04-24	54.66	54.12	-0.64	-1.17%	53.78	55.29	30127	16393	6.33%
2026-04-23	56.99	54.76	-2.25	-3.95%	54.25	57.10	46696	25771	9.81%
2026-04-22	56.51	57.01	0.41	0.72%	55.86	57.07	36506	20638	7.67%
2026-04-21	55.60	56.60	0.60	1.07%	55.18	57.06	39634	22299	8.33%
2026-04-20	57.12	56.00	-1.11	-1.94%	55.61	57.73	44783	25164	9.41%
2026-04-17	55.44	57.11	1.71	3.09%	55.40	57.47	49877	28277	10.48%
2026-04-16	54.98	55.40	0.20	0.36%	54.30	55.87	42633	23489	8.96%
2026-04-15	55.05	55.20	-0.30	-0.54%	54.91	56.56	36728	20466	7.72%
2026-04-14	55.50	55.50	0.36	0.65%	54.80	56.40	42727	23766	8.98%
2026-04-13	53.10	55.14	1.74	3.26%	52.60	55.50	40400	22119	8.49%
2026-04-10	54.29	53.40	-0.41	-0.76%	53.30	54.60	37550	20242	7.89%
2026-04-09	53.21	53.81	-0.04	-0.07%	53.02	55.18	46353	25146	9.74%
2026-04-08	51.30	53.85	3.95	7.92%	50.99	54.18	62863	33561	13.21%
2026-04-07	49.88	49.90	-0.10	-0.20%	49.50	51.12	39355	19791	8.27%
2026-04-03	49.27	50.00	1.16	2.38%	49.05	50.95	43192	21664	9.07%
2026-04-02	50.00	48.84	-1.64	-3.25%	48.48	50.47	31937	15784	6.71%
2026-04-01	48.40	50.48	3.48	7.40%	48.27	50.61	50786	25174	10.67%
2026-03-31	49.01	47.00	-2.04	-4.16%	46.90	49.02	30419	14545	6.39%
2026-03-30	46.75	49.04	1.30	2.72%	46.75	49.39	30982	15086	6.51%
2026-03-27	47.21	47.74	-0.19	-0.40%	47.02	48.42	26696	12733	5.61%
2026-03-26	49.53	47.93	-1.83	-3.68%	47.60	49.89	31808	15455	6.68%
2026-03-25	49.06	49.76	1.14	2.34%	49.06	50.77	32437	16181	6.81%
2026-03-24	48.24	48.62	1.52	3.23%	47.10	48.84	44983	21593	9.45%
2026-03-23	50.07	47.10	-4.08	-7.97%	46.72	51.00	56251	27245	11.82%
2026-03-20	54.01	51.18	-2.11	-3.96%	51.10	54.79	46963	24809	9.87%
2026-03-19	53.88	53.29	-1.13	-2.08%	52.88	54.56	39850	21338	8.37%
2026-03-18	52.98	54.42	1.58	2.99%	52.85	54.99	42720	23134	8.97%
2026-03-17	57.28	52.84	-4.11	-7.22%	52.70	57.36	48003	26093	10.08%
2026-03-16	56.80	56.95	-0.12	-0.21%	55.25	57.25	35849	20238	7.53%
2026-03-13	58.30	57.07	-1.97	-3.34%	56.66	58.79	43902	25263	9.22%
2026-03-12	60.47	59.04	-2.04	-3.34%	58.40	60.90	57360	34128	12.05%
2026-03-11	59.09	61.08	0.82	1.36%	59.09	63.70	94401	58349	19.83%
2026-03-10	56.99	60.26	4.01	7.13%	56.99	61.84	80411	48661	16.89%
2026-03-09	54.50	56.25	-0.40	-0.71%	53.80	56.50	46598	25562	9.79%
2026-03-06	56.39	56.65	-0.28	-0.49%	55.33	57.38	47986	27061	10.08%
2026-03-05	57.20	56.93	1.44	2.60%	55.78	58.38	66610	38162	13.99%
2026-03-04	53.04	55.49	1.09	2.00%	53.04	56.56	64499	35703	13.55%
2026-03-03	54.94	54.40	-0.75	-1.36%	54.25	57.25	81279	45323	17.08%
2026-03-02	53.79	55.15	0.50	0.91%	53.03	56.25	57587	31676	12.10%
2026-02-27	55.30	54.65	-1.10	-1.97%	54.00	55.50	41013	22357	8.62%
2026-02-26	53.01	55.75	2.12	3.95%	53.01	55.88	56846	31209	11.94%
2026-02-25	52.73	53.63	0.90	1.71%	51.92	53.65	35000	18484	7.35%
2026-02-24	51.89	52.73	1.88	3.70%	51.60	53.89	48828	25745	10.26%
2026-02-13	50.40	50.85	0.69	1.38%	50.00	51.96	29102	14880	6.11%
2026-02-12	50.08	50.16	0.23	0.46%	49.82	50.70	24454	12300	5.14%
2026-02-11	49.48	49.93	0.33	0.67%	49.33	50.48	19061	9521	4.00%
2026-02-10	49.32	49.60	0.20	0.40%	49.17	50.18	18691	9295	3.93%
2026-02-09	48.93	49.40	1.14	2.36%	48.56	49.66	19136	9431	4.02%
2026-02-06	47.81	48.26	0.15	0.31%	47.65	49.25	23354	11308	4.91%
2026-02-05	48.96	48.11	-1.29	-2.61%	47.70	49.29	21884	10590	4.60%
2026-02-04	50.56	49.40	-1.19	-2.35%	48.89	51.30	25776	12826	5.42%
2026-02-03	49.21	50.59	1.91	3.92%	49.09	50.95	30599	15339	6.43%
2026-02-02	49.27	48.68	-1.12	-2.25%	48.60	50.42	28192	13896	5.92%
2026-01-30	48.48	49.80	1.38	2.85%	47.45	50.28	36902	18043	7.75%
2026-01-29	50.50	48.42	-2.39	-4.70%	48.25	51.28	36499	18094	7.67%
2026-01-28	51.89	50.81	-1.47	-2.81%	50.24	52.52	31724	16233	6.66%
2026-01-27	52.12	52.28	-0.19	-0.36%	49.42	52.52	48345	24639	10.16%