司太立 (603520) - 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
2026-05-14	11.88	12.33	0.59	5.03%	11.64	12.91	582288	71955	13.28%
2026-05-13	11.89	11.74	-0.16	-1.34%	11.67	12.03	214918	25337	4.90%
2026-05-12	12.10	11.90	-0.21	-1.73%	11.84	12.34	270797	32630	6.18%
2026-05-11	11.87	12.11	0.25	2.11%	11.63	12.28	373195	45019	8.51%
2026-05-08	11.76	11.86	-0.25	-2.06%	11.72	11.97	328120	38817	7.48%
2026-05-07	12.45	12.11	-0.22	-1.78%	12.05	12.59	352562	43083	8.04%
2026-05-06	12.25	12.33	0.25	2.07%	12.07	12.46	436790	53451	9.96%
2026-04-30	11.96	12.08	0.18	1.51%	11.96	12.44	442609	54001	10.10%
2026-04-29	11.85	11.90	0.08	0.68%	11.55	12.06	402514	47785	9.18%
2026-04-28	11.70	11.82	0.07	0.60%	11.70	12.07	399027	47375	9.10%
2026-04-27	11.65	11.75	0.11	0.95%	11.65	12.22	624973	74323	14.26%
2026-04-24	10.58	11.64	1.06	10.02%	10.55	11.64	518120	58705	11.82%
2026-04-23	10.74	10.58	-0.20	-1.86%	10.53	10.74	107541	11391	2.45%
2026-04-22	10.67	10.78	0.05	0.47%	10.50	10.78	144413	15389	3.29%
2026-04-21	10.88	10.73	-0.23	-2.10%	10.63	10.95	156019	16758	3.56%
2026-04-20	10.95	10.96	0.02	0.18%	10.82	11.08	177762	19442	4.05%
2026-04-17	11.02	10.94	-0.16	-1.44%	10.85	11.11	154278	16860	3.52%
2026-04-16	11.16	11.10	-0.06	-0.54%	10.88	11.16	222980	24568	5.09%
2026-04-15	11.35	11.16	-0.01	-0.09%	10.95	11.39	306118	34098	6.98%
2026-04-14	10.75	11.17	0.59	5.58%	10.63	11.41	398575	44180	9.09%
2026-04-13	10.71	10.58	-0.29	-2.67%	10.51	10.78	195435	20716	4.46%
2026-04-10	10.74	10.87	0.21	1.97%	10.56	11.05	263289	28557	6.01%
2026-04-09	10.68	10.66	-0.10	-0.93%	10.59	10.93	180261	19320	4.11%
2026-04-08	10.80	10.76	0.16	1.51%	10.60	10.85	191079	20462	4.36%
2026-04-07	10.54	10.60	0.07	0.66%	10.36	10.73	197581	20955	4.51%
2026-04-03	10.78	10.53	-0.38	-3.48%	10.50	10.85	263752	28026	6.02%
2026-04-02	11.01	10.91	-0.23	-2.06%	10.80	11.23	330958	36177	7.55%
2026-04-01	10.86	11.14	0.37	3.44%	10.64	11.18	489708	53649	11.17%
2026-03-31	10.78	10.77	-0.01	-0.09%	10.76	11.28	434347	47624	9.91%
2026-03-30	10.60	10.78	-0.12	-1.10%	10.58	11.11	441201	47724	10.06%
2026-03-27	10.28	10.90	0.60	5.83%	10.20	11.00	679088	73140	15.49%
2026-03-26	9.36	10.30	0.94	10.04%	9.32	10.30	384204	38939	8.76%
2026-03-25	9.61	9.36	-0.24	-2.50%	9.33	9.75	228094	21514	5.20%
2026-03-24	9.29	9.60	0.46	5.03%	9.29	10.05	334614	32882	7.63%
2026-03-23	9.59	9.14	-0.41	-4.29%	9.13	9.59	107825	10022	2.46%
2026-03-20	9.79	9.55	-0.16	-1.65%	9.53	9.81	67047	6454	1.53%
2026-03-19	9.99	9.71	-0.31	-3.09%	9.68	10.02	59976	5882	1.37%
2026-03-18	9.82	10.02	0.20	2.04%	9.81	10.04	55265	5492	1.26%
2026-03-17	9.96	9.82	-0.13	-1.31%	9.80	10.07	48342	4805	1.10%
2026-03-16	9.87	9.95	0.07	0.71%	9.85	10.07	52572	5242	1.20%
2026-03-13	9.80	9.88	0.03	0.30%	9.78	10.03	43828	4349	1.00%
2026-03-12	9.88	9.85	-0.04	-0.40%	9.79	9.92	39761	3917	0.91%
2026-03-11	9.97	9.89	-0.05	-0.50%	9.84	9.99	36545	3613	0.83%
2026-03-10	9.80	9.94	0.14	1.43%	9.80	9.99	49629	4930	1.13%
2026-03-09	9.77	9.80	-0.06	-0.61%	9.63	9.84	67094	6530	1.53%
2026-03-06	9.59	9.86	0.28	2.92%	9.52	9.87	69033	6765	1.57%
2026-03-05	9.66	9.58	0.07	0.74%	9.55	9.70	55786	5369	1.27%
2026-03-04	9.64	9.51	-0.13	-1.35%	9.38	9.71	75303	7178	1.72%
2026-03-03	10.11	9.64	-0.46	-4.55%	9.62	10.18	118384	11648	2.70%
2026-03-02	10.40	10.10	-0.38	-3.63%	9.95	10.40	113733	11563	2.59%
2026-02-27	10.46	10.48	-0.01	-0.10%	10.41	10.55	44588	4667	1.02%
2026-02-26	10.58	10.49	-0.07	-0.66%	10.44	10.78	69410	7347	1.58%
2026-02-25	10.48	10.56	0.10	0.96%	10.42	10.63	63049	6652	1.44%
2026-02-24	10.48	10.46	0.04	0.38%	10.36	10.48	38720	4039	0.88%
2026-02-13	10.29	10.42	0.13	1.26%	10.27	10.55	66382	6926	1.51%
2026-02-12	10.40	10.29	-0.11	-1.06%	10.28	10.45	54566	5645	1.24%
2026-02-11	10.47	10.40	-0.11	-1.05%	10.39	10.56	61116	6400	1.39%
2026-02-10	10.56	10.51	-0.09	-0.85%	10.50	10.65	54769	5783	1.25%
2026-02-09	10.70	10.60	-0.05	-0.47%	10.52	10.73	69894	7404	1.59%
2026-02-06	10.50	10.65	0.12	1.14%	10.42	10.77	105182	11204	2.40%
2026-02-05	10.41	10.53	0.15	1.45%	10.36	10.81	105672	11202	2.41%
2026-02-04	10.37	10.38	0.03	0.29%	10.26	10.49	71153	7364	1.62%
2026-02-03	10.38	10.35	0.10	0.98%	10.23	10.41	62007	6396	1.41%