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
2026-08-21	22.47	22.66	0.21	0.94%	21.99	22.77	16398	3683	3.03%
2026-08-20	22.43	22.45	0.32	1.45%	22.22	22.87	15624	3515	2.89%
2026-08-19	23.42	22.13	-1.60	-6.74%	22.11	23.51	33913	7655	6.28%
2026-08-18	23.55	23.73	0.33	1.41%	22.85	23.80	28006	6571	5.18%
2026-08-17	22.37	23.40	1.14	5.12%	21.91	23.90	38010	8814	7.03%
2026-08-14	22.23	22.26	0.13	0.59%	21.98	22.37	13476	2985	2.49%
2026-08-13	22.84	22.13	-0.50	-2.21%	22.13	22.84	13198	2965	2.44%
2026-08-12	22.41	22.63	0.22	0.98%	22.30	22.68	16405	3705	3.04%
2026-08-11	22.64	22.41	-0.33	-1.45%	22.25	23.00	23646	5315	4.38%
2026-08-10	22.39	22.74	0.15	0.66%	22.39	22.84	23837	5410	4.41%
2026-08-07	22.63	22.59	-0.02	-0.09%	22.13	22.90	12898	2894	2.39%
2026-08-06	22.40	22.61	0.03	0.13%	22.14	22.69	14561	3268	2.69%
2026-08-05	22.25	22.58	0.40	1.80%	22.08	22.58	12809	2875	2.37%
2026-08-04	22.34	22.18	0.12	0.54%	22.00	22.48	15761	3504	2.92%
2026-08-03	21.40	22.06	0.39	1.80%	21.40	22.10	10170	2233	1.88%
2026-07-31	21.45	21.67	0.27	1.26%	21.45	22.12	13919	3037	2.58%
2026-07-30	21.54	21.40	-0.26	-1.20%	21.06	21.89	15232	3267	2.82%
2026-07-29	21.50	21.66	0.21	0.98%	21.10	21.76	14521	3116	2.69%
2026-07-28	21.15	21.45	-0.09	-0.42%	21.15	21.83	18753	4033	3.47%
2026-07-27	21.03	21.54	0.41	1.94%	20.81	22.22	31309	6760	5.79%
2026-07-24	20.46	21.13	0.54	2.62%	20.04	21.40	28536	5909	5.28%
2026-07-23	20.25	20.59	0.53	2.64%	20.00	20.68	13251	2705	2.45%
2026-07-22	20.35	20.06	-0.34	-1.67%	20.01	20.68	14856	3011	2.75%
2026-07-21	20.10	20.40	0.10	0.49%	19.02	20.51	26279	5233	4.86%
2026-07-20	21.06	20.30	-0.86	-4.06%	19.71	21.60	26190	5388	4.85%
2026-07-17	22.68	21.16	-1.48	-6.54%	21.00	22.80	28908	6261	5.35%
2026-07-16	22.85	22.64	-0.28	-1.22%	22.44	23.16	15567	3538	2.88%
2026-07-15	23.64	22.92	-0.72	-3.05%	22.91	23.76	14679	3408	2.72%
2026-07-14	22.70	23.64	0.92	4.05%	22.61	23.91	21589	5038	4.00%
2026-07-13	24.22	22.72	-1.50	-6.19%	22.51	24.26	23654	5470	4.38%
2026-07-10	23.70	24.22	0.41	1.72%	23.53	24.68	26173	6367	4.84%
2026-07-09	23.92	23.81	0.21	0.89%	23.25	24.29	27450	6541	5.08%
2026-07-08	23.96	23.60	-0.50	-2.07%	23.35	24.13	22061	5220	4.08%
2026-07-07	24.98	24.10	-0.70	-2.82%	23.82	25.12	21474	5245	3.97%
2026-07-06	25.32	24.80	-0.51	-2.02%	24.19	25.69	38406	9497	7.11%
2026-07-03	24.90	25.31	0.59	2.39%	24.69	25.90	29957	7628	5.54%
2026-07-02	24.23	24.72	0.54	2.23%	23.92	25.29	35458	8790	6.56%
2026-07-01	24.45	24.18	-0.04	-0.17%	23.76	24.45	28226	6805	5.22%
2026-06-30	23.11	24.22	1.12	4.85%	22.88	25.41	62005	14911	11.48%
2026-06-29	23.61	23.10	-0.61	-2.57%	22.48	23.71	33653	7698	6.23%
2026-06-26	24.61	23.71	-1.19	-4.78%	23.69	24.99	20597	4953	3.81%
2026-06-25	25.34	24.90	-0.46	-1.81%	24.47	25.35	26417	6564	4.89%
2026-06-24	26.48	25.36	-1.12	-4.23%	25.22	26.49	24919	6369	4.61%
2026-06-23	26.30	26.48	-0.06	-0.23%	26.16	27.16	21501	5739	3.98%
2026-06-22	27.44	26.54	-0.90	-3.28%	25.79	27.54	39639	10452	7.34%
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%