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
2026-07-01	10.88	10.86	-0.18	-1.63%	10.44	11.18	319598	34436	7.29%
2026-06-30	10.65	11.04	0.15	1.38%	10.52	11.04	267333	28811	6.10%
2026-06-29	10.18	10.89	0.64	6.24%	10.09	10.94	345826	36968	7.89%
2026-06-26	10.26	10.25	-0.11	-1.06%	9.97	10.52	264877	27077	6.04%
2026-06-25	9.74	10.36	0.58	5.93%	9.63	10.44	358903	36638	8.19%
2026-06-24	9.70	9.78	-0.14	-1.41%	9.70	10.07	226551	22305	5.17%
2026-06-23	9.31	9.92	0.62	6.67%	9.27	10.20	355224	35158	8.10%
2026-06-22	9.50	9.30	-0.22	-2.31%	8.97	9.50	172625	15835	3.94%
2026-06-18	9.34	9.52	0.12	1.28%	9.16	9.55	142270	13345	3.25%
2026-06-17	9.58	9.40	-0.18	-1.88%	9.38	9.80	161475	15385	3.68%
2026-06-16	9.28	9.58	0.22	2.35%	9.14	9.70	178650	16843	4.07%
2026-06-15	9.40	9.36	-0.01	-0.11%	9.23	9.53	123740	11567	2.82%
2026-06-12	9.32	9.37	0.18	1.96%	9.21	9.46	138241	12940	3.15%
2026-06-11	9.17	9.19	-0.06	-0.65%	8.98	9.28	121993	11113	2.78%
2026-06-10	9.23	9.25	-0.10	-1.07%	9.08	9.39	130395	11988	2.97%
2026-06-09	9.58	9.35	-0.16	-1.68%	9.22	9.60	163984	15267	3.74%
2026-06-08	9.57	9.51	-0.31	-3.16%	9.40	9.92	195124	18837	4.45%
2026-06-05	9.74	9.82	0.09	0.92%	9.58	10.00	230662	22698	5.26%
2026-06-04	9.73	9.73	-0.03	-0.31%	9.55	9.84	136443	13219	3.11%
2026-06-03	10.09	10.01	-0.17	-1.67%	9.91	10.10	152284	15210	3.47%
2026-06-02	10.26	10.18	-0.07	-0.68%	9.93	10.31	203401	20529	4.64%
2026-06-01	10.25	10.25	-0.05	-0.49%	10.10	10.46	162773	16731	3.71%
2026-05-29	10.79	10.30	-0.40	-3.74%	10.18	10.83	225761	23538	5.15%
2026-05-28	10.93	10.70	-0.14	-1.29%	10.49	11.10	231580	24876	5.28%
2026-05-27	11.20	10.84	-0.36	-3.21%	10.73	11.27	240761	26269	5.49%
2026-05-26	11.72	11.20	-0.55	-4.68%	11.06	11.72	314487	35330	7.17%
2026-05-25	12.60	11.75	-0.89	-7.04%	11.38	12.60	607938	72452	13.87%
2026-05-22	12.96	12.64	-0.25	-1.94%	12.38	13.31	422976	53619	9.65%
2026-05-21	13.44	12.89	-0.86	-6.25%	12.80	14.01	624242	83067	14.24%
2026-05-20	13.27	13.75	0.62	4.72%	13.15	14.37	675196	93752	15.40%
2026-05-19	12.89	13.13	0.18	1.39%	12.83	13.84	585321	77448	13.35%
2026-05-18	13.86	12.95	-0.61	-4.50%	12.88	13.86	753178	98830	17.18%
2026-05-15	12.34	13.56	1.23	9.98%	12.21	13.56	515733	67812	11.76%
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%