星图测控 (920116) - 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
2026-07-24	45.080	43.500	-1.940	-4.27%	43.450	45.190	19399	8570	0.87%
2026-07-23	45.840	45.440	-0.860	-1.86%	45.300	46.860	24612	11306	1.10%
2026-07-22	44.970	46.300	0.810	1.78%	44.910	47.880	31308	14604	1.40%
2026-07-21	44.590	45.490	0.570	1.27%	42.370	46.030	31406	13989	1.40%
2026-07-20	47.350	44.920	-1.480	-3.19%	43.590	47.940	30303	13799	1.35%
2026-07-17	48.220	46.400	-1.880	-3.89%	45.750	49.620	34292	16332	1.53%
2026-07-16	48.990	48.280	-1.710	-3.42%	47.680	50.390	34485	16799	1.54%
2026-07-15	55.140	49.990	-8.190	-14.08%	49.950	55.850	75141	39770	3.36%
2026-07-14	64.020	58.180	-6.460	-9.99%	56.480	64.940	58355	34574	2.61%
2026-07-13	69.000	64.640	-6.940	-9.70%	64.200	70.770	77236	51251	3.45%
2026-07-10	66.560	71.580	5.940	9.05%	64.600	77.600	113829	83041	5.09%
2026-07-09	62.880	65.640	2.660	4.22%	62.640	65.690	28367	18275	1.27%
2026-07-08	64.300	62.980	-1.880	-2.90%	62.610	65.630	24215	15478	1.08%
2026-07-07	64.030	64.860	0.560	0.87%	64.030	66.530	25351	16513	1.13%
2026-07-06	70.380	64.300	-5.280	-7.59%	64.200	70.740	45276	30242	2.02%
2026-07-03	66.420	69.580	3.480	5.26%	65.880	70.500	48418	33462	2.16%
2026-07-02	64.990	66.100	0.520	0.79%	64.130	67.830	40129	26693	1.79%
2026-07-01	63.110	65.580	1.890	2.97%	62.700	65.880	42872	27792	1.92%
2026-06-30	61.580	63.690	3.080	5.08%	61.580	64.160	54616	34590	2.44%
2026-06-29	62.180	60.610	-1.550	-2.49%	59.600	62.270	34078	20737	1.52%
2026-06-26	59.010	62.160	2.780	4.68%	57.000	63.900	57534	35246	2.57%
2026-06-25	62.000	59.380	-2.880	-4.63%	58.980	62.650	35089	21196	1.57%
2026-06-24	62.600	62.260	-0.040	-0.06%	60.600	62.770	26691	16494	1.19%
2026-06-23	61.890	62.300	0.000	0.00%	60.650	63.980	28871	18059	1.29%
2026-06-22	62.050	62.300	-0.300	-0.48%	59.500	63.500	43371	26603	1.94%
2026-06-18	62.560	62.600	-0.680	-1.07%	61.560	64.760	37770	23838	1.69%
2026-06-17	61.450	63.280	1.880	3.06%	60.920	66.400	51909	33238	2.32%
2026-06-16	64.000	61.400	-0.390	-0.63%	61.060	64.340	34525	21614	1.54%
2026-06-15	64.500	61.790	-4.030	-6.12%	60.830	65.280	55405	34502	2.48%
2026-06-12	71.290	65.820	-2.130	-3.13%	65.600	71.990	56025	38687	2.50%
2026-06-11	65.000	67.950	2.870	4.41%	62.500	68.600	48059	31640	2.15%
2026-06-10	66.200	65.080	-1.120	-1.69%	63.360	66.990	39937	26028	1.79%
2026-06-09	64.630	66.200	1.870	2.91%	61.520	66.570	50165	32304	2.24%
2026-06-08	61.250	64.330	1.040	1.64%	60.440	66.990	67989	44148	3.04%
2026-06-05	56.000	63.290	8.140	14.76%	55.450	66.940	82927	51353	3.71%
2026-06-04	56.240	55.150	-1.660	-2.92%	55.000	56.880	23435	13011	1.05%
2026-06-03	55.770	56.810	1.020	1.83%	55.010	59.320	39792	22732	1.85%
2026-06-02	59.600	55.790	-3.940	-6.60%	54.240	60.210	48599	27209	2.26%
2026-06-01	60.200	59.730	-0.870	-1.44%	59.460	61.760	21616	13090	1.01%
2026-05-29	64.610	60.600	-3.670	-5.71%	60.020	64.920	29793	18385	1.39%
2026-05-28	63.710	64.270	0.870	1.37%	62.500	64.740	22225	14198	1.03%
2026-05-27	65.010	63.400	-0.690	-1.08%	62.850	65.510	27972	17991	1.30%
2026-05-26	69.010	64.090	-4.970	-7.20%	63.480	69.010	41081	26828	1.91%
2026-05-25	68.300	69.060	0.960	1.41%	67.750	70.200	27331	18873	1.27%
2026-05-22	70.180	68.100	-1.730	-2.48%	67.200	70.590	35134	24018	1.64%
2026-05-21	101.010	97.890	-4.110	-4.03%	97.610	101.910	25199	25169	1.64%
2026-05-20	101.500	102.000	-0.350	-0.34%	98.100	102.660	24038	23926	1.57%
2026-05-19	101.300	102.350	0.800	0.79%	101.220	103.820	19884	20402	1.30%
2026-05-18	100.950	101.550	1.320	1.32%	100.510	104.560	22174	22752	1.44%
2026-05-15	101.560	100.230	-0.690	-0.68%	99.080	103.360	22833	23056	1.49%
2026-05-14	107.560	100.920	-6.560	-6.10%	100.920	108.300	34944	36221	2.28%
2026-05-13	107.750	107.480	-1.540	-1.41%	105.660	109.850	30501	32792	1.99%
2026-05-12	108.010	109.020	0.010	0.01%	107.060	114.980	39680	43933	2.59%
2026-05-11	115.000	109.010	-3.110	-2.77%	107.380	116.660	50441	55518	3.29%
2026-05-08	105.470	112.120	6.620	6.27%	104.470	113.000	58311	63788	3.80%
2026-05-07	103.430	105.500	3.640	3.57%	102.000	108.600	39131	41340	2.55%
2026-05-06	101.010	101.860	1.060	1.05%	101.000	105.010	36039	37214	2.35%
2026-04-30	96.410	100.800	4.370	4.53%	95.990	101.600	27449	27331	1.79%
2026-04-29	94.340	96.430	1.130	1.19%	94.300	97.170	15308	14745	1.00%
2026-04-28	98.250	95.300	-3.990	-4.02%	95.100	99.000	18830	18228	1.23%
2026-04-27	94.000	99.290	2.610	2.70%	92.050	99.950	32014	30726	2.09%
2026-04-24	98.800	96.680	-1.940	-1.97%	96.470	100.000	22324	21823	1.45%
2026-04-23	102.810	98.620	-4.630	-4.48%	98.380	103.660	41298	41518	2.69%
2026-04-22	101.600	103.250	-0.420	-0.41%	101.340	104.790	30120	31025	1.96%
2026-04-21	105.500	103.670	-3.350	-3.13%	102.890	107.970	43780	45873	2.85%
2026-04-20	102.920	107.020	6.540	6.51%	98.880	109.990	68915	71993	4.49%