ST美克 (600337) - 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	2.75	2.75	-0.14	-4.84%	2.75	2.75	134899	3709	0.94%
2026-04-29	2.68	2.89	0.17	6.25%	2.66	2.91	792264	22393	5.51%
2026-04-28	2.88	2.72	-0.17	-5.88%	2.69	2.99	1355021	37865	9.43%
2026-04-27	3.13	2.89	-0.24	-7.67%	2.86	3.13	861226	25549	5.99%
2026-04-24	3.15	3.13	-0.03	-0.95%	3.03	3.16	485567	15040	3.38%
2026-04-23	3.31	3.16	-0.17	-5.11%	3.13	3.33	642266	20524	4.47%
2026-04-22	3.34	3.33	-0.05	-1.48%	3.26	3.36	433568	14362	3.02%
2026-04-21	3.35	3.38	-0.02	-0.59%	3.33	3.41	548291	18462	3.82%
2026-04-20	3.48	3.40	-0.03	-0.87%	3.29	3.49	895744	30159	6.23%
2026-04-17	3.40	3.43	-0.02	-0.58%	3.38	3.60	980192	33918	6.82%
2026-04-16	3.30	3.45	0.15	4.55%	3.25	3.50	1127487	38272	7.85%
2026-04-15	3.27	3.30	0.01	0.30%	3.20	3.38	1324784	43572	9.22%
2026-04-14	3.22	3.29	0.07	2.17%	3.09	3.45	2235117	73211	15.55%
2026-04-13	2.92	3.22	0.29	9.90%	2.92	3.22	1801528	56983	12.54%
2026-04-10	2.86	2.93	0.07	2.45%	2.82	3.15	2192242	65991	15.26%
2026-04-09	2.80	2.86	0.26	10.00%	2.77	2.86	1413880	40130	9.84%
2026-04-08	2.51	2.60	0.13	5.26%	2.51	2.60	312051	7985	2.17%
2026-04-07	2.41	2.47	0.08	3.35%	2.36	2.49	238983	5841	1.66%
2026-04-03	2.48	2.39	-0.09	-3.63%	2.36	2.50	310134	7425	2.16%
2026-04-02	2.54	2.48	-0.07	-2.75%	2.45	2.55	230495	5738	1.60%
2026-04-01	2.63	2.55	-0.02	-0.78%	2.53	2.63	260542	6662	1.81%
2026-03-31	2.64	2.57	-0.09	-3.38%	2.57	2.68	317659	8327	2.21%
2026-03-30	2.62	2.66	-0.02	-0.75%	2.54	2.67	406189	10554	2.83%
2026-03-27	2.50	2.68	0.16	6.35%	2.48	2.69	530058	13883	3.69%
2026-03-26	2.59	2.52	-0.08	-3.08%	2.51	2.61	322040	8198	2.24%
2026-03-25	2.55	2.60	0.09	3.59%	2.47	2.61	412107	10573	2.87%
2026-03-24	2.38	2.51	0.19	8.19%	2.33	2.53	534386	13030	3.72%
2026-03-23	2.39	2.32	-0.18	-7.20%	2.30	2.47	500134	11943	3.48%
2026-03-20	2.67	2.50	-0.16	-6.02%	2.47	2.68	625757	15894	4.35%
2026-03-19	2.75	2.66	-0.13	-4.66%	2.64	2.81	655450	17756	4.56%
2026-03-18	2.74	2.79	0.05	1.82%	2.69	2.81	683598	18841	4.76%
2026-03-17	2.66	2.74	-0.04	-1.44%	2.66	2.81	1086226	29922	7.56%
2026-03-16	2.54	2.78	0.23	9.02%	2.53	2.81	1627237	44415	11.32%
2026-03-13	2.60	2.55	-0.09	-3.41%	2.54	2.66	557426	14513	3.88%
2026-03-12	2.52	2.64	0.11	4.35%	2.51	2.73	1014732	26734	7.06%
2026-03-11	2.58	2.53	-0.05	-1.94%	2.51	2.60	293457	7447	2.04%
2026-03-10	2.57	2.58	0.03	1.18%	2.55	2.60	264774	6805	1.84%
2026-03-09	2.53	2.55	0.00	0.00%	2.46	2.56	388959	9747	2.71%
2026-03-06	2.52	2.55	0.01	0.39%	2.51	2.56	278942	7063	1.94%
2026-03-05	2.55	2.54	0.08	3.25%	2.51	2.57	312435	7945	2.17%
2026-03-04	2.43	2.46	-0.03	-1.20%	2.42	2.52	310510	7659	2.16%
2026-03-03	2.64	2.49	-0.15	-5.68%	2.49	2.67	561535	14433	3.91%
2026-03-02	2.72	2.64	-0.13	-4.69%	2.62	2.73	597923	15926	4.16%
2026-02-27	2.79	2.77	0.01	0.36%	2.71	2.81	643878	17810	4.48%
2026-02-26	2.85	2.76	-0.09	-3.16%	2.74	2.87	1146365	31775	7.98%
2026-02-25	2.60	2.85	0.26	10.04%	2.59	2.85	839506	23062	5.84%
2026-02-24	2.56	2.59	0.05	1.97%	2.55	2.62	283454	7337	1.97%
2026-02-13	2.55	2.54	-0.01	-0.39%	2.53	2.59	322260	8239	2.24%
2026-02-12	2.63	2.55	-0.08	-3.04%	2.54	2.64	334954	8630	2.33%
2026-02-11	2.65	2.63	-0.04	-1.50%	2.60	2.67	343356	9063	2.39%
2026-02-10	2.71	2.67	-0.03	-1.11%	2.66	2.73	400652	10780	2.79%
2026-02-09	2.66	2.70	0.06	2.27%	2.64	2.72	366590	9868	2.55%
2026-02-06	2.63	2.64	0.01	0.38%	2.59	2.67	284978	7511	1.98%
2026-02-05	2.65	2.63	-0.03	-1.13%	2.62	2.69	305148	8073	2.12%
2026-02-04	2.61	2.66	0.04	1.53%	2.59	2.67	346061	9093	2.41%
2026-02-03	2.55	2.62	0.09	3.56%	2.55	2.63	452209	11740	3.15%
2026-02-02	2.52	2.53	-0.04	-1.56%	2.50	2.59	542527	13851	3.78%
2026-01-30	2.50	2.57	-0.18	-6.55%	2.48	2.68	1229711	31457	8.56%
2026-01-29	2.74	2.75	0.01	0.36%	2.66	2.82	520596	14393	3.62%
2026-01-28	2.86	2.74	-0.09	-3.18%	2.72	2.86	551120	15270	3.84%
2026-01-27	2.91	2.83	-0.12	-4.07%	2.75	2.94	659125	18631	4.59%