ST思科瑞 (688053) - 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
2026-04-30	38.35	39.50	1.40	3.67%	38.35	39.87	11531	4540	1.15%
2026-04-29	37.40	38.10	0.47	1.25%	36.84	38.28	12298	4599	1.23%
2026-04-28	38.90	37.63	-1.44	-3.69%	37.39	39.10	7448	2849	0.74%
2026-04-27	38.50	39.07	0.40	1.03%	38.18	39.30	7741	2999	0.77%
2026-04-24	39.19	38.67	-0.49	-1.25%	38.48	39.48	9686	3761	0.97%
2026-04-23	39.80	39.16	-0.39	-0.99%	38.91	39.98	10550	4155	1.05%
2026-04-22	39.81	39.55	-0.26	-0.65%	39.02	39.96	11780	4663	1.18%
2026-04-21	40.95	39.81	-1.39	-3.37%	39.70	41.00	14727	5909	1.47%
2026-04-20	38.50	41.20	2.18	5.59%	38.44	42.29	23962	9634	2.40%
2026-04-17	39.00	39.02	0.03	0.08%	38.89	39.49	8453	3307	0.85%
2026-04-16	38.80	38.99	0.41	1.06%	38.42	39.37	8299	3236	0.83%
2026-04-15	39.10	38.58	0.06	0.16%	38.40	39.66	12565	4913	1.26%
2026-04-14	37.72	38.52	0.99	2.64%	37.51	38.83	11395	4360	1.14%
2026-04-13	36.76	37.53	0.78	2.12%	36.25	37.78	8398	3119	0.84%
2026-04-10	37.23	36.75	0.13	0.35%	36.68	38.08	9446	3534	0.94%
2026-04-09	36.21	36.62	-0.09	-0.25%	36.21	37.27	6902	2547	0.69%
2026-04-08	35.08	36.71	2.21	6.41%	35.06	36.80	8130	2942	0.81%
2026-04-07	35.11	34.50	-0.40	-1.15%	34.31	35.11	4647	1612	0.46%
2026-04-03	36.15	34.90	-1.02	-2.84%	34.76	36.22	8736	3067	0.87%
2026-04-02	36.95	35.92	-1.06	-2.87%	35.67	37.39	9351	3387	0.94%
2026-04-01	37.68	36.98	-0.13	-0.35%	36.64	37.99	11775	4382	1.18%
2026-03-31	38.00	37.11	-0.95	-2.50%	37.10	38.99	12099	4624	1.21%
2026-03-30	36.51	38.06	1.07	2.89%	36.51	38.62	9721	3674	0.97%
2026-03-27	35.70	36.99	0.82	2.27%	35.70	37.27	9206	3393	0.92%
2026-03-26	36.69	36.17	-0.05	-0.14%	35.66	37.29	9821	3585	0.98%
2026-03-25	36.25	36.22	0.34	0.95%	35.80	36.70	10267	3730	1.03%
2026-03-24	35.60	35.88	0.88	2.51%	34.85	35.98	9336	3312	0.93%
2026-03-23	35.50	35.00	-2.01	-5.43%	34.69	36.68	14691	5235	1.47%
2026-03-20	38.60	37.01	-1.74	-4.49%	36.91	38.97	14452	5487	1.45%
2026-03-19	38.60	38.75	-0.55	-1.40%	38.60	40.29	13333	5237	1.33%
2026-03-18	37.99	39.30	1.66	4.41%	37.71	39.61	18439	7128	1.84%
2026-03-17	38.24	37.64	-0.36	-0.95%	37.60	38.85	12829	4900	1.28%
2026-03-16	38.72	38.00	-1.20	-3.06%	37.76	38.74	14882	5650	1.49%
2026-03-13	39.81	39.20	-0.82	-2.05%	38.88	40.39	9180	3632	0.92%
2026-03-12	40.32	40.02	-0.29	-0.72%	39.74	40.79	8987	3623	0.90%
2026-03-11	40.70	40.31	-0.27	-0.67%	40.20	41.20	8884	3609	0.89%
2026-03-10	40.30	40.58	0.98	2.47%	40.09	40.95	11600	4694	1.16%
2026-03-09	38.90	39.60	-0.57	-1.42%	38.60	39.79	14160	5531	1.42%
2026-03-06	40.00	40.17	-0.33	-0.81%	40.00	40.97	11028	4464	1.10%
2026-03-05	42.05	40.50	-1.08	-2.60%	40.00	42.42	23295	9560	2.33%
2026-03-04	41.69	41.58	-0.60	-1.42%	41.20	42.41	9170	3835	0.92%
2026-03-03	45.00	42.18	-2.52	-5.64%	41.88	45.18	17213	7429	1.72%
2026-03-02	44.50	44.70	-0.20	-0.45%	44.50	45.88	11819	5326	1.18%
2026-02-27	44.70	44.90	0.00	0.00%	44.50	45.49	9691	4365	0.97%
2026-02-26	44.57	44.90	0.31	0.70%	44.02	44.98	11865	5295	1.19%
2026-02-25	43.49	44.59	1.62	3.77%	43.06	44.87	16068	7079	1.61%
2026-02-24	45.70	42.97	-3.72	-7.97%	42.80	46.38	30743	13633	3.07%
2026-02-13	46.20	46.69	0.21	0.45%	46.01	47.09	8828	4121	0.88%
2026-02-12	45.42	46.48	0.98	2.15%	45.30	47.10	9562	4418	0.96%
2026-02-11	45.46	45.50	0.03	0.07%	45.20	46.20	9333	4274	0.93%
2026-02-10	45.39	45.47	-0.23	-0.50%	45.16	45.88	8621	3917	0.86%
2026-02-09	44.70	45.70	1.61	3.65%	44.51	45.97	11581	5242	1.16%
2026-02-06	44.77	44.09	-0.68	-1.52%	43.72	44.99	11335	5033	1.13%
2026-02-05	44.16	44.77	0.29	0.65%	44.13	46.38	17013	7701	1.70%
2026-02-04	44.18	44.48	0.07	0.16%	44.05	45.29	10912	4869	1.09%
2026-02-03	43.40	44.41	1.01	2.33%	43.40	44.60	12298	5423	1.23%
2026-02-02	43.90	43.40	-0.50	-1.14%	43.31	45.35	10038	4448	1.00%
2026-01-30	43.14	43.90	0.75	1.74%	41.53	44.70	17294	7419	1.73%
2026-01-29	45.03	43.15	-2.25	-4.96%	42.50	46.30	24689	10948	2.47%
2026-01-28	45.65	45.40	-0.25	-0.55%	45.20	46.60	13361	6115	1.34%
2026-01-27	45.50	45.65	-0.94	-2.02%	44.79	46.29	21014	9559	2.10%
2026-01-26	48.38	46.59	-1.79	-3.70%	46.04	48.53	27619	13013	2.76%