思特威 (688213) - 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
2026-05-06	89.33	90.80	2.89	3.29%	89.24	94.35	147390	135457	4.56%
2026-04-30	88.00	87.91	-1.00	-1.12%	86.52	90.55	130229	114499	4.03%
2026-04-29	91.34	88.91	-2.82	-3.07%	87.48	91.34	105159	94076	3.25%
2026-04-28	96.31	91.73	-5.21	-5.37%	90.91	96.31	119348	110288	3.69%
2026-04-27	92.00	96.94	5.34	5.83%	91.14	97.60	144475	136980	4.47%
2026-04-24	92.03	91.60	-0.40	-0.43%	90.67	94.15	70535	65002	2.18%
2026-04-23	93.24	92.00	-0.97	-1.04%	91.49	94.77	69067	64172	2.13%
2026-04-22	91.90	92.97	0.52	0.56%	91.81	93.48	67339	62446	2.08%
2026-04-21	92.02	92.45	-0.47	-0.51%	90.10	93.79	84595	77640	2.61%
2026-04-20	96.13	92.92	-2.40	-2.52%	92.70	96.20	90391	84662	2.79%
2026-04-17	95.23	95.32	0.08	0.08%	93.68	95.91	57729	54758	1.78%
2026-04-16	92.01	95.24	3.24	3.52%	91.59	96.76	95005	89714	2.94%
2026-04-15	93.65	92.00	-0.65	-0.70%	91.82	93.92	63793	59244	1.97%
2026-04-14	93.87	92.65	0.14	0.15%	91.82	95.99	87225	81739	2.70%
2026-04-13	93.35	92.51	-1.44	-1.53%	92.31	94.27	78814	73432	2.44%
2026-04-10	94.91	93.95	0.20	0.21%	93.88	95.88	73192	69389	2.26%
2026-04-09	94.49	93.75	-2.48	-2.58%	92.65	94.70	88581	82957	2.74%
2026-04-08	92.00	96.23	5.96	6.60%	90.33	96.25	153120	142942	4.73%
2026-04-07	90.27	90.27	0.00	0.00%	88.80	92.22	93016	83755	2.88%
2026-04-03	85.05	90.27	6.23	7.41%	84.19	91.40	144584	128445	4.47%
2026-04-02	84.80	84.04	-2.16	-2.51%	83.38	86.44	80928	68575	2.50%
2026-04-01	83.79	86.20	3.60	4.36%	82.19	86.65	116800	98754	3.61%
2026-03-31	78.88	82.60	3.37	4.25%	78.71	84.89	130421	108046	4.03%
2026-03-30	76.11	79.23	1.98	2.56%	74.02	79.30	64078	49183	1.98%
2026-03-27	76.30	77.25	0.15	0.19%	76.00	78.01	46675	35964	1.44%
2026-03-26	78.60	77.10	-1.51	-1.92%	76.81	79.33	48095	37413	1.49%
2026-03-25	78.49	78.61	1.11	1.43%	77.90	79.48	59237	46629	1.83%
2026-03-24	77.11	77.50	1.42	1.87%	75.06	77.78	49858	38130	1.54%
2026-03-23	78.10	76.08	-3.22	-4.06%	75.39	78.98	66473	51223	2.05%
2026-03-20	81.30	79.30	-1.64	-2.03%	79.30	81.69	60471	48687	1.87%
2026-03-19	82.81	80.94	-3.64	-4.30%	80.65	82.81	70135	57172	2.17%
2026-03-18	84.56	84.58	0.57	0.68%	83.16	84.94	42178	35512	1.30%
2026-03-17	85.50	84.01	-1.31	-1.54%	84.00	86.33	47338	40341	1.46%
2026-03-16	84.66	85.32	0.56	0.66%	83.13	85.40	54663	46041	1.69%
2026-03-13	84.30	84.76	-0.28	-0.33%	83.83	85.75	54901	46567	1.70%
2026-03-12	86.15	85.04	-1.50	-1.73%	84.57	87.80	55504	47641	1.72%
2026-03-11	88.30	86.54	-1.37	-1.56%	86.54	88.89	53420	46761	1.65%
2026-03-10	86.99	87.91	2.08	2.42%	86.99	88.94	61928	54343	1.91%
2026-03-09	87.81	85.83	-3.67	-4.10%	82.80	87.87	89760	75925	2.77%
2026-03-06	89.60	89.50	-0.18	-0.20%	88.52	90.60	53446	48016	1.65%
2026-03-05	92.10	89.68	-0.75	-0.83%	89.03	92.79	76355	69636	2.36%
2026-03-04	90.90	90.43	-1.61	-1.75%	90.23	93.65	72449	66410	2.24%
2026-03-03	96.59	92.04	-4.54	-4.70%	91.80	99.29	102970	97777	3.18%
2026-03-02	96.00	96.58	-0.83	-0.85%	95.46	98.23	92787	89734	2.87%
2026-02-27	96.39	97.41	1.05	1.09%	96.13	100.57	100754	99182	3.11%
2026-02-26	95.18	96.36	1.43	1.51%	94.01	96.69	85840	81975	2.65%
2026-02-25	95.66	94.93	-0.62	-0.65%	94.44	96.36	67534	64159	2.09%
2026-02-24	96.43	95.55	0.31	0.33%	94.88	97.10	67157	64562	2.08%
2026-02-13	98.08	95.24	-3.31	-3.36%	95.24	98.08	71618	69276	2.21%
2026-02-12	95.68	98.55	2.87	3.00%	95.68	99.13	86965	85199	2.69%
2026-02-11	93.02	95.68	2.56	2.75%	92.91	96.20	83520	79455	2.58%
2026-02-10	94.20	93.12	-1.01	-1.07%	93.04	94.54	53258	49803	1.65%
2026-02-09	95.70	94.13	-0.54	-0.57%	93.41	95.90	70923	66750	2.19%
2026-02-06	95.20	94.67	-1.88	-1.95%	94.26	97.42	73800	70552	2.28%
2026-02-05	91.70	96.55	3.70	3.98%	91.66	97.50	93981	89014	2.91%
2026-02-04	93.81	92.85	-1.61	-1.70%	91.40	94.18	63697	58866	1.97%
2026-02-03	94.40	94.46	1.46	1.57%	92.60	94.81	67480	63453	2.09%
2026-02-02	95.04	93.00	-3.55	-3.68%	92.53	96.50	82290	77901	2.54%
2026-01-30	97.00	96.55	-0.35	-0.36%	93.50	97.69	90252	86296	2.79%
2026-01-29	102.00	96.90	-5.40	-5.28%	96.60	102.60	135618	134381	4.19%
2026-01-28	102.88	102.30	0.39	0.38%	101.05	104.99	124246	127967	3.84%
2026-01-27	100.56	101.91	1.44	1.43%	100.30	104.50	118062	120538	3.65%