ST东尼 (603595) - 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
2026-08-20	26.18	26.00	-0.18	-0.69%	25.82	26.80	18654	4881	0.80%
2026-08-19	27.03	26.18	-1.37	-4.97%	26.04	27.39	27961	7459	1.20%
2026-08-18	26.93	27.55	0.62	2.30%	26.93	28.15	25148	6941	1.08%
2026-08-17	26.50	26.93	0.34	1.28%	26.36	27.16	20327	5447	0.87%
2026-08-14	26.80	26.59	0.51	1.96%	25.86	26.80	19159	5035	0.82%
2026-08-13	26.89	26.08	-0.81	-3.01%	26.02	28.18	29699	7989	1.28%
2026-08-12	27.02	26.89	-0.32	-1.18%	26.85	27.57	20768	5624	0.89%
2026-08-11	26.63	27.21	0.21	0.78%	26.20	27.79	25010	6782	1.08%
2026-08-10	26.08	27.00	0.94	3.61%	25.86	27.50	35916	9523	1.55%
2026-08-07	24.44	26.06	1.75	7.20%	24.33	26.44	46242	11893	1.99%
2026-08-06	23.40	24.31	0.65	2.75%	23.30	24.50	26393	6340	1.14%
2026-08-05	22.73	23.66	0.97	4.28%	22.61	24.25	37993	8947	1.63%
2026-08-04	21.82	22.69	1.14	5.29%	21.53	23.18	24808	5543	1.07%
2026-08-03	21.35	21.55	0.03	0.14%	21.10	22.44	18282	3973	0.79%
2026-07-31	21.00	21.52	1.63	8.20%	20.88	21.75	27917	5948	1.20%
2026-07-30	21.46	19.89	-1.57	-7.32%	19.87	21.46	26003	5302	1.12%
2026-07-29	21.90	21.46	-0.44	-2.01%	20.50	22.00	25328	5388	1.09%
2026-07-28	23.07	21.90	-1.26	-5.44%	21.62	23.19	20836	4654	0.90%
2026-07-27	22.90	23.16	0.51	2.25%	21.71	23.49	25426	5811	1.09%
2026-07-24	23.30	22.65	-0.70	-3.00%	22.30	23.70	15218	3487	0.65%
2026-07-23	23.45	23.35	-0.10	-0.43%	22.82	24.50	25601	6030	1.10%
2026-07-22	22.37	23.45	1.09	4.87%	22.01	24.45	43973	10405	1.89%
2026-07-21	21.00	22.36	1.03	4.83%	19.20	22.80	54006	11233	2.32%
2026-07-20	23.87	21.33	-2.37	-10.00%	21.33	24.35	42796	9565	1.84%
2026-07-17	25.85	23.70	-2.15	-8.32%	23.27	26.25	34320	8415	1.48%
2026-07-16	28.00	25.85	-1.95	-7.01%	25.39	28.00	33691	8901	1.45%
2026-07-15	27.35	27.80	-1.14	-3.94%	27.35	29.40	29560	8382	1.27%
2026-07-14	28.97	28.94	0.64	2.26%	27.10	29.35	26003	7339	1.12%
2026-07-13	29.89	28.30	-1.60	-5.35%	28.10	30.29	27333	7996	1.18%
2026-07-10	31.61	29.90	-1.92	-6.03%	29.90	32.79	30859	9667	1.33%
2026-07-09	31.00	31.82	1.42	4.67%	29.50	32.90	35757	11137	1.54%
2026-07-08	32.00	30.40	-1.79	-5.56%	29.84	32.44	33898	10401	1.46%
2026-07-07	33.33	32.19	-0.91	-2.75%	30.30	34.59	51190	16470	2.20%
2026-07-06	36.87	33.10	-2.90	-8.06%	32.90	37.35	61687	21377	2.65%
2026-07-03	34.50	36.00	0.34	0.95%	34.50	36.82	42274	15132	1.82%
2026-07-02	35.32	35.66	0.62	1.77%	33.50	36.78	74016	26178	3.18%
2026-07-01	33.99	35.04	1.67	5.00%	33.99	35.04	18945	6516	0.82%
2026-06-30	33.37	33.37	-1.76	-5.01%	33.37	33.37	19256	6425	0.83%
2026-06-29	38.35	35.13	-1.85	-5.00%	35.13	38.35	17227	6230	0.74%
2026-06-26	36.98	36.98	1.76	5.00%	36.50	36.98	33670	12434	1.45%
2026-06-25	35.22	35.22	1.68	5.01%	35.21	35.22	9467	3334	0.41%
2026-06-24	33.00	33.54	1.60	5.01%	31.00	33.54	96611	32112	4.16%
2026-06-23	31.94	31.94	1.52	5.00%	31.94	31.94	2454	783	0.11%
2026-06-22	30.42	30.42	1.45	5.01%	30.42	30.42	4007	1218	0.17%
2026-06-18	27.59	28.97	1.38	5.00%	27.33	28.97	27683	7972	1.19%
2026-06-17	27.50	27.59	0.63	2.34%	26.96	28.22	39717	10929	1.71%
2026-06-16	27.30	26.96	0.20	0.75%	26.45	27.80	55956	15228	2.41%
2026-06-15	25.50	26.76	1.27	4.98%	25.49	26.76	55911	14853	2.41%
2026-06-12	24.68	25.49	1.21	4.98%	24.68	25.49	65341	16588	2.81%
2026-06-11	24.40	24.28	-0.44	-1.78%	24.02	24.89	23422	5704	1.01%
2026-06-10	24.45	24.72	0.15	0.61%	23.88	25.00	29402	7194	1.26%
2026-06-09	24.30	24.57	0.85	3.58%	23.71	24.65	21143	5119	0.91%
2026-06-08	22.46	23.72	0.08	0.34%	22.46	24.24	27437	6479	1.18%
2026-06-05	24.58	23.64	-1.24	-4.98%	23.64	24.91	34489	8326	1.48%
2026-06-04	25.15	24.88	0.22	0.89%	24.15	25.80	53187	13223	2.29%
2026-06-03	23.74	24.66	1.17	4.98%	23.51	24.66	14141	3441	0.61%
2026-06-02	23.80	23.49	0.03	0.13%	22.61	23.97	43419	10145	1.87%
2026-06-01	24.32	23.46	-0.86	-3.54%	23.17	24.49	58662	13893	2.52%
2026-05-29	25.05	24.32	-0.65	-2.60%	24.10	25.49	48236	11878	2.08%
2026-05-28	25.41	24.97	-0.64	-2.50%	24.40	26.70	72836	18528	3.13%
2026-05-27	25.15	25.61	0.87	3.52%	24.50	25.95	116154	29489	5.00%
2026-05-26	24.70	24.74	1.18	5.01%	24.31	24.74	25533	6285	1.10%
2026-05-25	23.24	23.56	1.12	4.99%	22.95	23.56	12189	2844	0.52%
2026-05-22	21.41	22.44	1.07	5.01%	21.41	22.44	36444	8123	1.57%
2026-05-21	22.21	21.37	-0.71	-3.22%	21.32	22.95	68759	15276	2.96%
2026-05-20	21.60	22.08	0.31	1.42%	20.90	22.32	57873	12549	2.49%
2026-05-19	21.56	21.77	0.05	0.23%	21.07	22.43	72902	15800	3.14%
2026-05-18	20.66	21.72	-0.03	-0.14%	20.66	22.44	132618	28305	5.71%
2026-05-15	22.04	21.75	0.76	3.62%	21.28	22.04	142394	31225	6.13%
2026-05-14	20.30	20.99	1.00	5.00%	20.30	20.99	24162	5030	1.04%
2026-05-13	18.86	19.99	0.95	4.99%	18.80	19.99	35867	7022	1.54%