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
2026-05-06	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%
2026-03-12	29.74	28.88	-0.86	-2.89%	28.70	30.00	22347	6551	4.14%
2026-03-11	29.78	29.74	-0.26	-0.87%	29.54	30.19	16750	4981	3.10%
2026-03-10	29.39	30.00	0.80	2.74%	29.39	30.08	18496	5510	3.42%
2026-03-09	29.23	29.20	-0.36	-1.22%	28.61	29.50	17119	4964	3.17%
2026-03-06	29.16	29.56	0.40	1.37%	29.09	29.66	13449	3966	2.49%
2026-03-05	29.09	29.16	0.45	1.57%	29.01	29.69	13699	4023	2.54%
2026-03-04	28.90	28.71	-0.31	-1.07%	28.68	29.31	16581	4798	3.07%
2026-03-03	29.86	29.02	-0.70	-2.36%	29.01	30.30	24553	7245	4.54%
2026-03-02	30.19	29.72	-1.17	-3.79%	29.72	30.96	20757	6254	3.84%
2026-02-27	31.03	30.89	-0.21	-0.68%	30.64	31.14	16874	5200	3.12%
2026-02-26	31.17	31.10	-0.07	-0.22%	30.83	31.31	12703	3933	2.35%
2026-02-25	31.01	31.17	0.16	0.52%	30.96	31.31	13984	4356	2.59%
2026-02-24	31.40	31.01	-0.09	-0.29%	30.66	31.41	17292	5347	3.20%
2026-02-13	31.06	31.10	0.00	0.00%	30.93	31.55	12783	4002	2.37%
2026-02-12	31.26	31.10	-0.14	-0.45%	30.87	31.47	15335	4787	2.84%
2026-02-11	30.93	31.24	0.19	0.61%	30.93	31.45	15356	4794	2.84%
2026-02-10	31.14	31.05	-0.19	-0.61%	30.95	31.30	15818	4921	2.93%
2026-02-09	30.96	31.24	0.44	1.43%	30.71	31.43	19195	5958	3.55%
2026-02-06	30.47	30.80	0.30	0.98%	30.23	31.18	18324	5636	3.39%
2026-02-05	30.26	30.50	-0.04	-0.13%	30.23	30.78	17490	5331	3.24%
2026-02-04	31.00	30.54	-0.46	-1.48%	30.08	31.28	31278	9560	5.79%
2026-02-03	30.95	31.00	0.42	1.37%	30.49	31.05	26411	8118	4.89%
2026-02-02	31.50	30.58	-0.77	-2.46%	30.50	31.90	38635	11969	7.15%
2026-01-30	31.21	31.35	-0.07	-0.22%	30.94	31.79	28369	8901	5.25%
2026-01-29	32.59	31.42	-0.99	-3.05%	31.30	33.02	37030	11844	6.85%
2026-01-28	32.70	32.41	-0.42	-1.28%	32.12	32.88	25888	8414	4.79%
2026-01-27	33.21	32.83	-0.47	-1.41%	32.00	33.82	28028	9186	5.19%