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
2026-09-16	42.570	43.100	0.810	1.92%	42.070	43.300	15443	6628	0.69%
2026-09-15	41.800	42.290	0.150	0.36%	41.770	42.670	10886	4605	0.49%
2026-09-14	43.200	42.140	-1.120	-2.59%	41.480	43.200	22157	9366	0.99%
2026-09-11	44.250	43.260	-1.480	-3.31%	42.800	44.570	20068	8731	0.90%
2026-09-10	44.680	44.740	-0.150	-0.33%	43.930	46.500	23475	10621	1.05%
2026-09-09	45.090	44.890	-0.150	-0.33%	44.780	46.260	17836	8101	0.80%
2026-09-08	45.500	45.040	-0.360	-0.79%	44.900	45.860	12589	5710	0.56%
2026-09-07	45.260	45.400	-0.100	-0.22%	44.720	45.680	13990	6315	0.63%
2026-09-04	45.510	45.500	0.190	0.42%	44.870	46.390	19641	8988	0.88%
2026-09-03	46.500	45.310	-1.670	-3.55%	45.010	46.560	24195	11002	1.08%
2026-09-02	44.360	46.980	2.240	5.01%	44.190	48.080	43070	20196	1.93%
2026-09-01	44.120	44.740	0.620	1.41%	43.430	44.850	22882	10126	1.02%
2026-08-31	42.930	44.120	0.800	1.85%	42.800	44.190	14976	6561	0.67%
2026-08-28	43.510	43.320	-0.680	-1.55%	43.290	44.330	15917	6978	0.71%
2026-08-27	43.700	44.000	0.180	0.41%	43.420	44.300	17724	7790	0.79%
2026-08-26	43.850	43.820	-0.080	-0.18%	43.220	44.280	12697	5567	0.57%
2026-08-25	42.920	43.900	0.980	2.28%	42.670	44.200	14141	6178	0.63%
2026-08-24	45.300	42.920	-2.320	-5.13%	42.890	45.580	22636	9911	1.01%
2026-08-21	45.070	45.240	-0.190	-0.42%	44.410	45.970	17076	7707	0.76%
2026-08-20	47.000	45.430	-2.260	-4.74%	45.050	47.640	37276	17176	1.67%
2026-08-19	53.700	47.690	-3.210	-6.31%	47.650	54.500	49340	25156	2.21%
2026-08-18	49.900	50.900	1.210	2.44%	49.070	51.500	34692	17512	1.55%
2026-08-17	48.300	49.690	1.840	3.85%	48.150	49.690	20046	9839	0.90%
2026-08-14	48.050	47.850	-0.200	-0.42%	47.190	48.660	16094	7686	0.72%
2026-08-13	49.290	48.050	-1.010	-2.06%	48.020	49.910	24970	12235	1.12%
2026-08-12	48.300	49.060	0.750	1.55%	48.060	49.780	23682	11544	1.06%
2026-08-11	49.000	48.310	-3.590	-6.92%	48.000	49.020	35649	17283	1.59%
2026-08-10	53.970	51.900	-0.600	-1.14%	51.000	54.600	27351	14160	1.22%
2026-08-07	50.280	52.500	1.900	3.75%	50.060	52.980	36565	18966	1.63%
2026-08-06	48.330	50.600	1.570	3.20%	48.330	52.430	38088	19273	1.70%
2026-08-05	47.650	49.030	1.510	3.18%	46.700	49.820	32797	16057	1.47%
2026-08-04	46.110	47.520	1.410	3.06%	46.040	47.690	28760	13565	1.29%
2026-08-03	44.810	46.110	1.310	2.92%	44.000	47.250	27215	12496	1.22%
2026-07-31	44.230	44.800	1.540	3.56%	44.200	45.180	21969	9851	0.98%
2026-07-30	44.410	43.260	-1.540	-3.44%	43.130	45.080	17782	7854	0.79%
2026-07-29	44.990	44.800	0.010	0.02%	43.620	45.180	17903	7964	0.80%
2026-07-28	44.250	44.790	0.090	0.20%	43.580	45.120	17579	7823	0.79%
2026-07-27	43.410	44.700	1.200	2.76%	43.400	45.220	14554	6488	0.65%
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%