斯达半导 (603290) - 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
2026-06-05	118.95	113.18	-8.15	-6.72%	112.47	118.95	115266	132599	4.81%
2026-06-04	117.66	121.33	3.37	2.86%	116.00	122.70	93633	112970	3.91%
2026-06-03	118.00	117.96	1.05	0.90%	116.00	121.58	107344	128584	4.48%
2026-06-02	117.00	116.91	-0.20	-0.17%	114.66	119.99	96366	113058	4.02%
2026-06-01	126.04	117.11	-11.59	-9.01%	116.10	127.00	150564	182015	6.29%
2026-05-29	142.61	128.70	-14.30	-10.00%	128.70	143.00	175883	236766	7.34%
2026-05-28	132.50	143.00	8.00	5.93%	131.50	143.99	188798	263709	7.88%
2026-05-27	134.30	135.00	2.06	1.55%	133.10	142.14	175271	240789	7.32%
2026-05-26	136.00	132.94	-6.62	-4.74%	129.00	136.31	159997	211775	6.68%
2026-05-25	134.40	139.56	7.81	5.93%	131.00	139.56	184784	252693	7.72%
2026-05-22	123.78	131.75	9.52	7.79%	122.49	134.40	179546	231799	7.50%
2026-05-21	127.03	122.23	-4.80	-3.78%	121.70	130.97	162744	207023	6.80%
2026-05-20	122.81	127.03	3.20	2.58%	122.81	129.52	138479	175785	5.78%
2026-05-19	122.50	123.83	0.23	0.19%	117.20	123.98	138075	166695	5.77%
2026-05-18	122.99	123.60	-1.35	-1.08%	122.58	128.65	128336	160574	5.36%
2026-05-15	126.82	124.95	0.49	0.39%	123.09	131.10	167961	212196	7.01%
2026-05-14	130.00	124.46	0.02	0.02%	124.26	135.00	264392	340098	11.04%
2026-05-13	111.51	124.44	11.31	10.00%	110.23	124.44	154291	182886	6.44%
2026-05-12	110.50	113.13	1.98	1.78%	108.88	115.00	117830	132669	4.92%
2026-05-11	107.80	111.15	4.89	4.60%	107.17	111.60	124418	136695	5.20%
2026-05-08	105.08	106.26	0.26	0.25%	102.40	106.97	93036	97179	3.89%
2026-05-07	106.13	106.00	0.86	0.82%	104.44	106.50	69725	73571	2.91%
2026-05-06	105.79	105.14	1.22	1.17%	104.69	108.19	90287	95827	3.77%
2026-04-30	102.41	103.92	-5.98	-5.44%	100.25	104.30	135504	138897	5.66%
2026-04-29	110.18	109.90	-1.18	-1.06%	106.71	111.06	74424	81249	3.11%
2026-04-28	109.39	111.08	0.38	0.34%	109.01	113.66	92567	103508	3.87%
2026-04-27	109.00	110.70	2.00	1.84%	107.55	111.66	85899	94524	3.59%
2026-04-24	106.08	108.70	2.70	2.55%	106.01	110.69	101205	109714	4.23%
2026-04-23	101.70	106.00	4.25	4.18%	101.51	110.50	108860	116683	4.55%
2026-04-22	100.88	101.75	0.74	0.73%	100.30	101.86	34825	35235	1.45%
2026-04-21	102.01	101.01	-1.33	-1.30%	100.00	102.01	31830	32051	1.33%
2026-04-20	99.50	102.34	2.88	2.90%	99.46	103.02	52152	53021	2.18%
2026-04-17	99.66	99.46	-0.20	-0.20%	98.88	100.28	29680	29554	1.24%
2026-04-16	98.00	99.66	-0.75	-0.75%	97.90	99.71	43478	43003	1.82%
2026-04-15	102.80	100.41	-1.65	-1.62%	99.90	102.81	48590	49123	2.03%
2026-04-14	101.52	102.06	1.90	1.90%	100.88	103.00	49296	50203	2.06%
2026-04-13	99.99	100.16	-0.54	-0.54%	99.62	101.21	27879	27981	1.16%
2026-04-10	100.00	100.70	1.17	1.18%	100.00	102.50	40690	41073	1.70%
2026-04-09	100.20	99.53	-1.97	-1.94%	99.07	100.50	30169	30111	1.26%
2026-04-08	100.44	101.50	3.57	3.65%	99.40	101.50	49175	49464	2.05%
2026-04-07	97.45	97.93	0.56	0.58%	96.79	98.34	26478	25868	1.11%
2026-04-03	97.60	97.37	0.12	0.12%	96.08	98.28	32743	31900	1.37%
2026-04-02	100.85	97.25	-4.55	-4.47%	96.92	100.87	58818	57900	2.46%
2026-04-01	103.07	101.80	0.35	0.34%	100.50	104.71	57580	58882	2.40%
2026-03-31	107.14	101.45	-5.56	-5.20%	101.45	107.14	70957	73371	2.96%
2026-03-30	107.51	107.01	-2.09	-1.92%	104.50	108.74	64708	68794	2.70%
2026-03-27	106.00	109.10	1.58	1.47%	104.94	109.60	68931	74400	2.88%
2026-03-26	105.18	107.52	2.34	2.22%	103.99	112.72	83912	91769	3.50%
2026-03-25	104.35	105.18	1.17	1.12%	103.68	107.16	65493	69216	2.73%
2026-03-24	108.90	104.01	-3.01	-2.81%	99.90	109.30	98119	100833	4.10%
2026-03-23	106.01	107.02	-1.75	-1.61%	105.06	110.11	79549	85627	3.32%
2026-03-20	107.98	108.77	0.81	0.75%	105.80	111.66	79644	87448	3.33%
2026-03-19	108.38	107.96	-3.98	-3.56%	107.27	109.40	56979	61583	2.38%
2026-03-18	108.58	111.94	4.68	4.36%	106.15	114.67	79926	87829	3.34%
2026-03-17	109.50	107.26	-2.63	-2.39%	107.20	110.99	58054	63470	2.42%
2026-03-16	106.65	109.89	2.99	2.80%	104.79	110.86	67089	72732	2.80%
2026-03-13	107.88	106.90	-2.16	-1.98%	106.60	109.56	41094	44361	1.72%
2026-03-12	108.04	109.06	0.98	0.91%	107.46	111.00	57153	62362	2.39%
2026-03-11	109.61	108.08	0.62	0.58%	107.40	110.80	91307	99297	3.81%
2026-03-10	100.87	107.46	8.18	8.24%	100.68	109.21	128818	137420	5.38%
2026-03-09	98.00	99.28	-0.72	-0.72%	96.00	99.89	46128	45021	1.93%
2026-03-06	97.71	100.00	1.88	1.92%	97.01	101.88	37353	37234	1.56%
2026-03-05	99.95	98.12	0.53	0.54%	97.68	100.37	38230	37901	1.60%
2026-03-04	98.00	97.59	-0.81	-0.82%	97.18	100.18	39563	38967	1.65%
2026-03-03	105.59	98.40	-7.04	-6.68%	98.35	107.40	77750	78838	3.25%
2026-03-02	106.66	105.44	-3.38	-3.11%	105.28	108.26	56470	60188	2.36%