ST标准 (600302) - 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
2026-05-14	8.56	9.05	0.43	4.99%	8.56	9.05	94233	8336	2.72%
2026-05-13	8.61	8.62	0.17	2.01%	8.30	8.85	161181	13871	4.66%
2026-05-12	7.99	8.45	0.40	4.97%	7.94	8.45	102856	8558	2.97%
2026-05-11	7.77	8.05	-0.13	-1.59%	7.77	8.34	307816	24172	8.90%
2026-05-08	8.18	8.18	-0.43	-4.99%	8.18	8.18	1848	151	0.05%
2026-05-07	8.61	8.61	-0.45	-4.97%	8.61	8.61	1534	132	0.04%
2026-05-06	9.06	9.06	-0.48	-5.03%	9.06	9.06	1426	129	0.04%
2026-04-29	9.50	9.54	-0.02	-0.21%	9.25	9.68	79738	7627	2.30%
2026-04-28	9.48	9.56	-0.01	-0.10%	9.33	9.70	84990	8101	2.46%
2026-04-27	9.97	9.57	-1.06	-9.97%	9.57	10.20	143253	13902	4.14%
2026-04-24	10.50	10.63	0.00	0.00%	10.35	10.78	62538	6634	1.81%
2026-04-23	10.57	10.63	-0.10	-0.93%	10.39	10.76	94569	9964	2.73%
2026-04-22	11.29	10.73	-0.78	-6.78%	10.51	11.48	206852	22511	5.98%
2026-04-21	11.25	11.51	0.19	1.68%	11.13	11.60	84037	9569	2.43%
2026-04-20	11.25	11.32	0.04	0.35%	10.98	11.60	108645	12225	3.14%
2026-04-17	11.71	11.28	-0.48	-4.08%	11.20	11.81	103224	11770	2.98%
2026-04-16	11.50	11.76	0.36	3.16%	11.28	11.87	91147	10607	2.63%
2026-04-15	11.82	11.40	-0.42	-3.55%	11.37	11.82	108024	12427	3.12%
2026-04-14	12.03	11.82	-0.17	-1.42%	11.66	12.10	112886	13348	3.26%
2026-04-13	12.13	11.99	-0.33	-2.68%	11.87	12.25	127259	15272	3.68%
2026-04-10	12.30	12.32	-0.07	-0.56%	12.13	12.64	144499	17881	4.18%
2026-04-09	12.14	12.39	0.19	1.56%	11.95	12.71	187693	23198	5.42%
2026-04-08	11.98	12.20	0.34	2.87%	11.91	12.36	159961	19506	4.62%
2026-04-07	12.12	11.86	-0.41	-3.34%	11.71	12.18	167214	19856	4.83%
2026-04-03	11.13	12.27	1.12	10.04%	10.78	12.27	186739	21410	5.40%
2026-04-02	11.07	11.15	0.07	0.63%	10.92	11.20	70323	7791	2.03%
2026-04-01	11.03	11.08	0.34	3.17%	11.01	11.45	126133	14104	3.65%
2026-03-31	11.17	10.74	-0.28	-2.54%	10.68	11.17	89834	9758	2.60%
2026-03-30	11.32	11.02	-0.46	-4.01%	10.71	11.49	139270	15315	4.03%
2026-03-27	11.32	11.48	-0.03	-0.26%	11.29	11.60	78060	8969	2.26%
2026-03-26	11.76	11.51	-0.24	-2.04%	11.40	11.93	105592	12293	3.05%
2026-03-25	11.50	11.75	0.35	3.07%	11.28	11.75	133528	15385	3.86%
2026-03-24	10.95	11.40	0.75	7.04%	10.62	11.57	180398	20084	5.21%
2026-03-23	11.50	10.65	-1.18	-9.97%	10.65	11.64	161748	17890	4.67%
2026-03-20	12.00	11.83	-0.23	-1.91%	11.57	12.14	150071	17817	4.34%
2026-03-19	11.90	12.06	0.15	1.26%	11.42	12.20	198388	23589	5.73%
2026-03-18	11.53	11.91	0.38	3.30%	11.39	12.08	214640	25286	6.20%
2026-03-17	11.32	11.53	0.24	2.13%	11.15	11.70	236547	27094	6.84%
2026-03-16	10.65	11.29	1.03	10.04%	10.65	11.29	123084	13733	3.56%
2026-03-13	10.20	10.26	-0.07	-0.68%	10.15	10.45	95202	9785	2.75%
2026-03-12	10.69	10.33	-0.45	-4.17%	10.26	10.85	182857	19143	5.28%
2026-03-11	11.97	10.78	-1.20	-10.02%	10.78	12.02	296154	32792	8.56%
2026-03-10	11.60	11.98	0.43	3.72%	11.60	12.20	93490	11151	2.70%
2026-03-09	11.78	11.55	-0.48	-3.99%	11.15	11.78	120851	13797	3.49%
2026-03-06	12.30	12.03	-0.27	-2.20%	11.98	12.30	71405	8643	2.06%
2026-03-05	12.19	12.30	0.34	2.84%	12.04	12.42	91339	11177	2.64%
2026-03-04	12.00	11.96	-0.18	-1.48%	11.64	12.20	78647	9404	2.27%
2026-03-03	12.23	12.14	-0.09	-0.74%	12.14	12.95	129549	16103	3.74%
2026-03-02	12.85	12.23	-1.05	-7.91%	12.10	13.00	168011	20899	4.86%
2026-02-27	13.35	13.28	-0.16	-1.19%	13.26	13.58	78941	10559	2.28%
2026-02-26	13.40	13.44	0.00	0.00%	13.26	13.56	87491	11713	2.53%
2026-02-25	12.90	13.44	0.54	4.19%	12.76	13.50	126727	16777	3.66%
2026-02-24	12.55	12.90	0.52	4.20%	12.43	13.08	113796	14592	3.29%
2026-02-13	12.40	12.38	-0.10	-0.80%	12.31	12.66	70654	8802	2.04%
2026-02-12	12.71	12.48	-0.17	-1.34%	12.41	12.77	89441	11270	2.58%
2026-02-11	13.20	12.65	-0.43	-3.29%	12.63	13.20	127555	16351	3.69%
2026-02-10	13.46	13.08	-0.40	-2.97%	13.05	13.59	127085	16831	3.67%
2026-02-09	13.59	13.48	-0.11	-0.81%	13.45	13.79	120307	16378	3.48%
2026-02-06	13.80	13.59	-0.19	-1.38%	13.50	13.99	179514	24601	5.19%
2026-02-05	12.96	13.78	0.69	5.27%	12.96	14.00	178907	24557	5.17%
2026-02-04	12.84	13.09	0.25	1.95%	12.79	13.38	106619	13972	3.08%
2026-02-03	12.50	12.84	0.44	3.55%	12.45	12.88	101473	12915	2.93%