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
2025-04-03	37.48	37.33	-0.58	-1.53%	37.08	38.20	16244	6111	3.41%
2025-04-02	37.79	37.91	0.13	0.34%	37.65	39.00	17805	6798	3.74%
2025-04-01	37.80	37.78	0.00	0.00%	37.62	38.50	17693	6709	3.71%
2025-03-31	38.08	37.78	-1.02	-2.63%	36.91	38.16	25248	9467	5.30%
2025-03-28	40.38	38.80	-1.57	-3.89%	38.68	40.48	23686	9371	4.97%
2025-03-27	39.70	40.37	0.49	1.23%	38.48	40.41	29462	11665	6.18%
2025-03-26	39.88	39.88	-0.01	-0.03%	39.88	40.62	19606	7878	4.12%
2025-03-25	40.50	39.89	-0.72	-1.77%	39.50	40.56	23727	9489	4.98%
2025-03-24	42.00	40.61	-1.19	-2.85%	39.38	42.25	40748	16592	8.55%
2025-03-21	44.06	41.80	-3.32	-7.36%	41.65	44.15	69085	29639	14.50%
2025-03-20	45.40	45.12	-0.07	-0.15%	45.00	47.39	102062	47152	21.42%
2025-03-19	44.33	45.19	0.86	1.94%	43.55	45.19	60540	26959	12.71%
2025-03-18	44.21	44.33	0.04	0.09%	43.53	44.76	37565	16585	7.88%
2025-03-17	44.98	44.29	-0.39	-0.87%	44.18	44.99	30185	13434	6.34%
2025-03-14	44.00	44.68	0.65	1.48%	43.40	44.84	42458	18797	8.91%
2025-03-13	44.01	44.03	-0.37	-0.83%	43.20	44.79	48472	21308	10.17%
2025-03-12	45.68	44.40	-0.75	-1.66%	44.09	45.98	88746	39980	18.63%
2025-03-11	42.80	45.15	1.29	2.94%	42.50	45.15	75613	33247	15.87%
2025-03-10	43.00	43.86	0.57	1.32%	41.70	44.52	68546	29687	14.39%
2025-03-07	42.70	43.29	0.00	0.00%	42.16	44.20	53731	23129	11.28%
2025-03-06	42.95	43.29	0.30	0.70%	42.66	43.77	60552	26164	12.71%
2025-03-05	41.46	42.99	1.14	2.72%	40.22	43.30	57685	24045	12.11%
2025-03-04	40.83	41.85	0.57	1.38%	40.51	41.98	35041	14506	7.35%
2025-03-03	41.81	41.28	-0.53	-1.27%	40.15	42.27	46548	19227	9.77%
2025-02-28	44.80	41.81	-3.58	-7.89%	41.80	44.85	72428	31376	15.20%
2025-02-27	45.50	45.39	-0.40	-0.87%	44.21	46.68	83388	37634	17.50%
2025-02-26	42.77	45.79	2.80	6.51%	42.77	45.86	120657	54019	25.32%
2025-02-25	42.00	42.99	-0.20	-0.46%	41.72	43.99	68889	29593	14.46%
2025-02-24	42.80	43.19	-0.19	-0.44%	42.20	43.38	64966	27761	13.64%
2025-02-21	42.01	43.38	0.81	1.90%	42.01	45.55	118016	51653	24.77%
2025-02-20	41.41	42.57	1.65	4.03%	41.40	43.35	94887	40146	19.92%
2025-02-19	39.71	40.92	1.12	2.81%	39.36	40.93	49792	20223	10.45%
2025-02-18	40.00	39.80	-0.37	-0.92%	39.71	41.43	64460	26155	13.53%
2025-02-17	39.71	40.17	0.29	0.73%	39.62	40.80	40661	16322	8.53%
2025-02-14	40.10	39.88	-0.45	-1.12%	39.40	40.88	54260	21762	11.39%
2025-02-13	41.69	40.33	-1.58	-3.77%	40.00	41.91	60175	24440	12.63%
2025-02-12	41.21	41.91	0.41	0.99%	41.10	42.20	57343	23960	12.04%
2025-02-11	42.20	41.50	-0.80	-1.89%	41.42	42.93	74335	31337	15.60%
2025-02-10	42.68	42.30	-0.20	-0.47%	41.85	42.92	74271	31443	15.59%
2025-02-07	41.66	42.50	0.55	1.31%	40.77	42.85	115884	48517	24.32%
2025-02-06	39.99	41.95	1.45	3.58%	39.82	42.47	97475	40612	20.46%
2025-02-05	38.90	40.50	1.73	4.46%	38.08	40.63	70626	28051	14.82%
2025-01-27	39.98	38.77	-1.26	-3.15%	38.65	40.80	46594	18427	9.78%
2025-01-24	38.86	40.03	1.52	3.95%	38.60	40.29	57746	22753	12.12%
2025-01-23	41.04	38.51	-2.39	-5.84%	38.13	41.30	75958	30624	15.94%
2025-01-22	39.50	40.90	1.05	2.63%	39.26	40.92	93061	37465	19.53%
2025-01-21	39.45	39.85	0.40	1.01%	37.94	39.87	74087	28837	15.55%
2025-01-20	39.99	39.45	-0.18	-0.45%	39.04	40.14	61823	24489	12.98%
2025-01-17	39.38	39.63	-0.69	-1.71%	38.40	40.26	82452	32398	17.31%
2025-01-16	38.18	40.32	2.33	6.13%	37.79	41.10	125909	49949	26.43%
2025-01-15	39.02	37.99	-1.46	-3.70%	37.62	39.72	69826	26799	14.66%
2025-01-14	38.10	39.45	2.32	6.25%	37.31	39.55	89986	34766	18.89%
2025-01-13	37.30	37.13	-1.78	-4.57%	35.12	37.57	84672	30958	17.77%
2025-01-10	42.24	38.91	-4.83	-11.04%	38.64	42.55	128655	52135	27.00%
2025-01-09	41.11	43.74	1.84	4.39%	40.40	44.06	174282	74408	36.58%
2025-01-08	41.57	41.90	-0.98	-2.29%	40.00	42.36	142000	58449	29.80%
2025-01-07	38.90	42.88	1.00	2.39%	38.51	43.80	177112	72927	37.17%
2025-01-06	40.55	41.88	1.56	3.87%	38.44	43.18	235178	96498	49.36%
2025-01-03	34.20	40.32	6.72	20.00%	34.20	40.32	197045	77880	41.36%
2025-01-02	34.00	33.60	-0.40	-1.18%	33.18	34.87	21599	7349	8.37%
2024-12-31	36.23	34.00	-2.10	-5.82%	34.00	36.57	32173	11222	12.46%
2024-12-30	37.00	36.10	-1.35	-3.60%	36.08	37.49	32188	11786	12.47%
2024-12-27	37.94	37.45	-0.72	-1.89%	37.43	38.85	50635	19291	19.61%
2024-12-26	37.37	38.17	1.01	2.72%	37.30	38.27	66539	25255	25.77%
2024-12-25	36.13	37.16	0.79	2.17%	35.00	37.51	47936	17502	18.57%