星德胜 (603344) - 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
2026-06-18	27.39	27.44	0.01	0.04%	26.98	27.80	36245	9906	6.71%
2026-06-17	29.29	27.43	-1.86	-6.35%	27.12	29.29	59199	16483	10.96%
2026-06-16	29.19	29.29	0.10	0.34%	28.83	29.58	36136	10580	6.69%
2026-06-15	28.73	29.19	0.46	1.60%	28.73	29.50	32889	9581	6.09%
2026-06-12	28.95	28.73	0.03	0.10%	28.54	29.57	34966	10124	6.47%
2026-06-11	29.49	28.70	-1.12	-3.76%	28.02	29.78	39201	11238	7.26%
2026-06-10	28.50	29.82	0.20	0.68%	28.00	29.85	60648	17448	11.22%
2026-06-09	30.28	29.62	0.00	0.00%	29.16	30.75	48205	14325	8.92%
2026-06-08	29.56	29.62	-1.46	-4.70%	28.92	30.76	50827	15154	9.41%
2026-06-05	30.90	31.08	0.46	1.50%	29.55	32.12	73569	22613	13.62%
2026-06-04	30.03	30.62	0.02	0.07%	30.03	32.40	111031	34623	20.55%
2026-06-03	33.05	30.60	-3.30	-9.73%	30.60	34.00	161135	51192	29.82%
2026-06-02	31.68	33.90	2.08	6.54%	31.50	35.00	212786	71564	39.38%
2026-06-01	28.65	31.82	2.89	9.99%	28.30	31.82	58266	18103	10.78%
2026-05-29	30.49	28.93	-1.57	-5.15%	28.68	30.78	39322	11596	7.28%
2026-05-28	30.00	30.50	0.35	1.16%	29.64	30.64	42306	12753	7.83%
2026-05-27	31.87	30.15	-1.99	-6.19%	30.03	32.08	62825	19328	11.63%
2026-05-26	31.92	32.14	0.42	1.32%	31.42	33.18	80274	25865	14.86%
2026-05-25	32.03	31.72	-0.28	-0.88%	31.06	32.45	44557	14070	8.25%
2026-05-22	31.79	32.00	0.21	0.66%	31.29	32.80	53431	17083	9.89%
2026-05-21	32.43	31.79	-0.63	-1.94%	31.72	34.18	72830	23853	13.48%
2026-05-20	32.80	32.42	-0.41	-1.25%	32.00	33.16	46989	15198	8.70%
2026-05-19	33.09	32.83	-0.77	-2.29%	32.61	33.88	70005	23134	12.96%
2026-05-18	31.53	33.60	0.98	3.00%	31.50	33.62	118235	38971	21.88%
2026-05-15	32.44	32.62	1.29	4.12%	30.49	32.90	146601	47097	27.13%
2026-05-14	28.48	31.33	2.85	10.01%	28.21	31.33	75268	22594	13.93%
2026-05-13	28.30	28.48	0.18	0.64%	28.04	28.74	19027	5411	3.52%
2026-05-12	28.58	28.30	-0.33	-1.15%	28.17	28.95	32649	9309	6.04%
2026-05-11	29.66	28.63	-0.73	-2.49%	28.46	29.72	70757	20340	13.10%
2026-05-08	28.70	29.36	0.53	1.84%	28.63	29.49	22742	6641	4.21%
2026-05-07	28.51	28.83	0.34	1.19%	28.37	28.88	18685	5351	3.46%
2026-05-06	28.03	28.49	0.57	2.04%	27.92	28.70	22217	6302	4.11%
2026-04-30	27.70	27.92	0.20	0.72%	27.32	28.05	15695	4372	2.90%
2026-04-29	26.86	27.72	0.76	2.82%	26.86	27.84	17229	4735	3.19%
2026-04-28	27.29	26.96	-0.30	-1.10%	26.87	27.34	16854	4560	3.12%
2026-04-27	27.96	27.26	-0.55	-1.98%	26.00	27.96	24861	6674	4.60%
2026-04-24	28.01	27.81	-0.39	-1.38%	27.48	28.11	17473	4839	3.23%
2026-04-23	28.35	28.20	-0.14	-0.49%	27.88	28.86	18931	5348	3.50%
2026-04-22	28.07	28.34	0.14	0.50%	27.83	28.40	12769	3595	2.36%
2026-04-21	28.16	28.20	0.07	0.25%	27.97	28.23	10861	3051	2.01%
2026-04-20	27.90	28.13	0.17	0.61%	27.75	28.20	11554	3240	2.14%
2026-04-17	28.00	27.96	-0.11	-0.39%	27.66	28.06	12635	3521	2.34%
2026-04-16	27.93	28.07	0.32	1.15%	27.70	28.18	12078	3379	2.24%
2026-04-15	27.88	27.75	-0.13	-0.47%	27.62	28.25	12515	3498	2.32%
2026-04-14	27.76	27.88	0.44	1.60%	27.48	28.02	13258	3679	2.45%
2026-04-13	27.60	27.44	-0.19	-0.69%	27.31	27.60	9887	2711	1.83%
2026-04-10	27.36	27.63	0.51	1.88%	27.35	27.95	13694	3794	2.53%
2026-04-09	27.78	27.12	-0.68	-2.45%	27.02	27.78	9687	2640	1.79%
2026-04-08	27.20	27.80	1.17	4.39%	27.20	27.80	11864	3263	2.20%
2026-04-07	26.72	26.63	0.23	0.87%	26.41	26.91	10195	2724	1.89%
2026-04-03	27.09	26.40	-0.66	-2.44%	26.37	27.16	8789	2336	1.63%
2026-04-02	27.44	27.06	-0.51	-1.85%	26.87	27.57	11758	3191	2.18%
2026-04-01	27.60	27.57	0.57	2.11%	27.27	27.74	11839	3261	2.19%
2026-03-31	27.52	27.00	-0.42	-1.53%	27.00	27.63	11466	3127	2.12%
2026-03-30	27.27	27.42	-0.06	-0.22%	26.91	27.50	12881	3512	2.38%
2026-03-27	26.52	27.48	0.43	1.59%	26.52	27.65	12854	3513	2.38%
2026-03-26	27.52	27.05	-0.17	-0.62%	26.93	27.87	15573	4258	2.88%
2026-03-25	26.87	27.22	0.53	1.99%	26.79	27.65	15006	4082	2.78%
2026-03-24	25.97	26.69	1.23	4.83%	25.97	26.73	17208	4523	3.18%
2026-03-23	26.85	25.46	-1.53	-5.67%	25.40	26.97	21376	5581	3.96%
2026-03-20	27.87	26.99	-0.60	-2.17%	26.99	28.17	13278	3654	2.46%
2026-03-19	28.24	27.59	-0.65	-2.30%	27.55	28.24	14922	4140	2.76%
2026-03-18	27.87	28.24	0.29	1.04%	27.83	28.50	10594	2975	1.96%
2026-03-17	28.43	27.95	-0.45	-1.58%	27.91	28.71	14298	4043	2.65%
2026-03-16	28.58	28.40	-0.27	-0.94%	28.00	28.67	14892	4222	2.76%
2026-03-13	29.00	28.67	-0.21	-0.73%	28.52	29.28	16233	4698	3.00%