*ST帅电 (605336) - 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
2026-05-07	16.79	17.31	0.41	2.43%	16.79	17.42	29916	5128	1.63%
2026-05-06	16.55	16.90	0.22	1.32%	16.41	17.08	38767	6489	2.11%
2026-04-30	16.82	16.68	-0.20	-1.18%	16.45	17.50	49203	8323	2.68%
2026-04-29	17.08	16.88	-0.29	-1.69%	16.51	17.20	67521	11354	3.68%
2026-04-28	17.36	17.17	0.64	3.87%	16.15	17.36	110301	18636	6.01%
2026-04-27	16.53	16.53	0.79	5.02%	16.53	16.53	6027	996	0.33%
2026-04-24	14.78	15.74	0.75	5.00%	14.78	15.74	33333	5162	1.82%
2026-04-23	15.56	14.99	-0.79	-5.01%	14.99	16.20	136816	20941	7.46%
2026-04-21	15.17	15.78	0.45	2.94%	15.10	16.06	81548	12744	4.45%
2026-04-20	15.40	15.33	0.21	1.39%	15.08	16.33	78241	12182	4.27%
2026-04-17	15.70	15.12	-0.53	-3.39%	15.05	15.99	81280	12470	4.43%
2026-04-16	14.19	15.65	1.42	9.98%	13.94	15.65	87325	13230	4.76%
2026-04-15	14.57	14.23	-0.25	-1.73%	14.05	14.59	37030	5280	2.02%
2026-04-14	14.96	14.48	-0.48	-3.21%	14.42	15.06	41521	6068	2.26%
2026-04-13	15.42	14.96	-0.64	-4.10%	14.65	15.55	58972	8814	3.22%
2026-04-10	15.28	15.60	0.35	2.30%	15.28	15.84	39950	6241	2.18%
2026-04-09	15.50	15.25	-0.43	-2.74%	15.05	15.61	28759	4385	1.57%
2026-04-08	14.83	15.68	0.96	6.52%	14.83	15.93	46404	7216	2.53%
2026-04-07	14.34	14.72	0.38	2.65%	14.30	14.92	33901	4972	1.85%
2026-04-03	15.16	14.34	-0.81	-5.35%	14.26	15.22	31655	4619	1.73%
2026-04-02	15.73	15.15	-0.58	-3.69%	15.02	15.88	23064	3553	1.26%
2026-04-01	15.60	15.73	0.22	1.42%	15.45	15.80	23255	3624	1.27%
2026-03-31	15.73	15.51	-0.04	-0.26%	15.30	16.10	30420	4770	1.66%
2026-03-30	15.58	15.55	-0.10	-0.64%	15.18	15.66	24772	3827	1.35%
2026-03-27	15.43	15.65	0.20	1.29%	15.22	15.75	32014	4970	1.75%
2026-03-26	15.12	15.45	0.33	2.18%	15.09	15.71	43196	6673	2.36%
2026-03-25	15.31	15.12	-0.20	-1.31%	14.95	15.53	31196	4721	1.70%
2026-03-24	14.70	15.32	0.89	6.17%	14.32	15.40	40369	5945	2.20%
2026-03-23	15.06	14.43	-0.62	-4.12%	14.32	15.38	59641	8856	3.25%
2026-03-20	15.49	15.05	-0.14	-0.92%	14.99	15.74	56621	8657	3.09%
2026-03-19	15.20	15.19	-0.06	-0.39%	14.91	15.57	52535	8025	2.86%
2026-03-18	14.51	15.25	0.81	5.61%	14.29	15.33	59563	8918	3.25%
2026-03-17	14.32	14.44	-0.10	-0.69%	14.32	14.77	22344	3257	1.22%
2026-03-16	14.20	14.54	0.23	1.61%	14.20	14.55	24274	3492	1.32%
2026-03-13	14.01	14.31	0.11	0.77%	13.97	14.49	30013	4277	1.64%
2026-03-12	14.50	14.20	-0.32	-2.20%	14.05	14.52	22389	3179	1.22%
2026-03-11	14.58	14.52	0.00	0.00%	14.40	14.68	23265	3373	1.27%
2026-03-10	14.27	14.52	0.25	1.75%	14.23	14.59	23785	3442	1.30%
2026-03-09	14.10	14.27	-0.03	-0.21%	13.76	14.39	38722	5439	2.11%
2026-03-06	13.40	14.30	0.90	6.72%	13.40	14.34	48152	6714	2.63%
2026-03-05	13.26	13.40	0.18	1.36%	13.26	13.70	19628	2641	1.07%
2026-03-04	13.16	13.22	-0.23	-1.71%	13.10	13.49	29609	3921	1.61%
2026-03-03	13.67	13.45	-0.28	-2.04%	13.35	13.96	32819	4485	1.79%
2026-03-02	14.15	13.73	-0.67	-4.65%	13.60	14.40	39846	5553	2.17%
2026-02-27	14.61	14.40	-0.19	-1.30%	14.31	14.67	29122	4204	1.59%
2026-02-26	14.90	14.59	-0.28	-1.88%	14.54	14.90	23542	3449	1.28%
2026-02-25	14.77	14.87	0.14	0.95%	14.52	15.10	28423	4204	1.55%
2026-02-24	14.43	14.73	0.55	3.88%	14.33	14.79	35682	5205	1.95%
2026-02-13	14.29	14.18	-0.07	-0.49%	14.10	14.62	34759	4988	1.90%
2026-02-12	14.94	14.25	-0.69	-4.62%	14.19	14.99	53800	7797	2.93%
2026-02-11	15.17	14.94	-0.23	-1.52%	14.92	15.23	24182	3641	1.32%
2026-02-10	15.29	15.17	-0.15	-0.98%	15.14	15.40	22099	3363	1.20%
2026-02-09	15.48	15.32	0.14	0.92%	15.07	15.52	32295	4915	1.76%
2026-02-06	15.04	15.18	0.10	0.66%	15.02	15.30	23441	3554	1.28%
2026-02-05	15.09	15.08	-0.03	-0.20%	15.01	15.49	34924	5322	1.90%
2026-02-04	14.99	15.11	0.08	0.53%	14.90	15.13	21133	3176	1.15%
2026-02-03	14.85	15.03	0.21	1.42%	14.85	15.14	32726	4902	1.78%
2026-02-02	15.05	14.82	-0.26	-1.72%	14.82	15.30	31613	4760	1.72%
2026-01-30	15.45	15.08	-0.15	-0.98%	15.00	15.54	39951	6063	2.18%
2026-01-29	15.22	15.23	0.22	1.47%	15.00	15.98	61587	9493	3.36%
2026-01-28	14.88	15.01	-0.15	-0.99%	14.88	15.62	95282	14524	5.19%