ST喜临门 (603008) - 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
2026-04-30	10.32	10.32	-0.54	-4.97%	10.32	10.32	3595	371	0.10%
2026-04-29	10.86	10.86	-0.57	-4.99%	10.86	10.86	3068	333	0.08%
2026-04-28	11.43	11.43	-0.60	-4.99%	11.43	11.43	6517	744	0.18%
2026-04-24	12.20	12.03	-0.22	-1.80%	11.96	12.44	216290	26401	5.87%
2026-04-23	12.83	12.25	-0.59	-4.60%	12.16	12.84	260466	32303	7.07%
2026-04-22	12.99	12.84	-0.15	-1.15%	12.76	13.11	153998	19851	4.18%
2026-04-21	12.87	12.99	0.11	0.85%	12.63	13.04	153241	19740	4.16%
2026-04-20	12.50	12.88	0.35	2.79%	12.44	13.03	199903	25560	5.43%
2026-04-17	12.65	12.53	-0.08	-0.63%	12.25	12.76	241912	30159	6.57%
2026-04-16	12.01	12.61	0.60	5.00%	12.01	13.18	418497	52517	11.36%
2026-04-15	12.10	12.01	-0.03	-0.25%	11.90	12.23	176811	21301	4.80%
2026-04-14	12.30	12.04	-0.27	-2.19%	11.94	12.38	248493	29935	6.75%
2026-04-13	12.40	12.31	-0.17	-1.36%	12.14	12.40	190450	23332	5.17%
2026-04-10	11.93	12.48	0.60	5.05%	11.89	12.59	381611	46666	10.36%
2026-04-09	12.22	11.88	-0.46	-3.73%	11.79	12.30	302569	36131	8.22%
2026-04-08	12.86	12.34	-0.18	-1.44%	12.26	12.95	407002	50726	11.05%
2026-04-07	11.85	12.52	0.21	1.71%	11.69	12.79	679762	83532	18.46%
2026-04-03	12.63	12.31	-1.37	-10.01%	12.31	12.96	332371	41524	9.02%
2026-04-02	13.68	13.68	-1.52	-10.00%	13.68	13.68	163742	22399	4.45%
2026-04-01	15.24	15.20	0.26	1.74%	14.60	15.44	160693	24263	4.36%
2026-03-31	15.40	14.94	-0.78	-4.96%	14.67	15.66	276451	41561	7.51%
2026-03-30	14.67	15.72	-0.58	-3.56%	14.67	15.77	340452	51559	9.24%
2026-03-27	16.43	16.30	-0.35	-2.10%	16.01	16.68	218703	35555	5.94%
2026-03-26	17.66	16.65	-1.03	-5.83%	16.55	17.72	173489	29431	4.71%
2026-03-25	17.38	17.68	0.12	0.68%	17.20	17.92	136135	24060	3.70%
2026-03-24	18.45	17.56	-0.75	-4.10%	16.80	18.68	250605	43458	6.80%
2026-03-23	20.13	18.31	-2.03	-9.98%	18.31	20.13	151297	28555	4.11%
2026-03-20	20.67	20.34	-0.26	-1.26%	20.19	21.21	89338	18352	2.43%
2026-03-19	20.85	20.60	-0.31	-1.48%	20.19	20.93	117009	24061	3.18%
2026-03-18	19.95	20.91	0.80	3.98%	19.85	20.98	156089	32043	4.24%
2026-03-17	19.58	20.11	0.56	2.86%	19.48	20.25	112839	22473	3.06%
2026-03-16	19.10	19.55	0.37	1.93%	19.05	19.73	94113	18289	2.56%
2026-03-13	18.75	19.18	0.46	2.46%	18.73	19.45	85818	16458	2.33%
2026-03-12	18.89	18.72	-0.18	-0.95%	18.65	18.96	45670	8562	1.24%
2026-03-11	19.15	18.90	-0.16	-0.84%	18.80	19.15	57978	10963	1.57%
2026-03-10	18.92	19.06	0.22	1.17%	18.90	19.19	56432	10745	1.53%
2026-03-09	19.01	18.84	-0.30	-1.57%	18.42	19.01	66317	12405	1.80%
2026-03-06	18.99	19.14	0.14	0.74%	18.92	19.22	44381	8475	1.21%
2026-03-05	19.06	19.00	0.06	0.32%	18.89	19.25	41843	7962	1.14%
2026-03-04	19.20	18.94	-0.30	-1.56%	18.71	19.29	65822	12488	1.79%
2026-03-03	20.00	19.24	-0.69	-3.46%	19.13	20.11	90184	17647	2.45%
2026-03-02	20.38	19.93	-0.69	-3.35%	19.71	20.48	91018	18191	2.47%
2026-02-27	20.55	20.62	0.04	0.19%	20.28	20.78	54966	11362	1.49%
2026-02-26	20.77	20.58	-0.15	-0.72%	20.40	20.79	52397	10753	1.42%
2026-02-25	20.70	20.73	0.10	0.48%	20.62	20.94	58062	12048	1.58%
2026-02-24	21.18	20.63	-0.42	-2.00%	20.52	21.20	74549	15456	2.02%
2026-02-13	21.00	21.05	0.09	0.43%	20.91	21.24	54628	11510	1.48%
2026-02-12	21.31	20.96	-0.38	-1.78%	20.91	21.55	70651	14900	1.92%
2026-02-11	21.34	21.34	0.01	0.05%	21.20	21.63	53096	11379	1.44%
2026-02-10	21.43	21.33	-0.05	-0.23%	21.01	21.52	55468	11797	1.51%
2026-02-09	21.60	21.38	-0.11	-0.51%	21.28	21.64	82795	17749	2.25%
2026-02-06	21.75	21.49	-0.40	-1.83%	21.33	22.20	77986	16865	2.12%
2026-02-05	21.50	21.89	0.35	1.62%	21.41	22.01	99579	21724	2.70%
2026-02-04	21.21	21.54	0.20	0.94%	21.16	21.75	110354	23715	3.00%
2026-02-03	21.20	21.34	0.06	0.28%	20.89	21.36	95656	20188	2.60%
2026-02-02	21.48	21.28	-0.25	-1.16%	21.00	21.63	124263	26518	3.37%
2026-01-30	21.11	21.53	0.48	2.28%	20.58	21.54	122346	25829	3.32%
2026-01-29	20.73	21.05	0.16	0.77%	20.35	21.39	111073	23332	3.02%
2026-01-28	21.15	20.89	-0.24	-1.14%	20.64	21.20	85864	17900	2.33%
2026-01-27	21.40	21.13	-0.25	-1.17%	20.79	21.56	99366	20877	2.70%
2026-01-26	22.04	21.38	-1.01	-4.51%	21.24	22.37	146058	31592	3.97%