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
2026-06-05	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%
2026-04-17	93.940	100.480	6.670	7.11%	93.030	101.660	55587	54436	3.62%
2026-04-16	92.070	93.810	1.730	1.88%	90.180	93.880	29272	27055	1.91%
2026-04-15	92.000	92.080	0.960	1.05%	90.910	95.830	40473	37709	2.64%
2026-04-14	89.360	91.120	3.090	3.51%	88.120	91.500	31353	28287	2.04%
2026-04-13	88.500	88.030	-0.980	-1.10%	87.500	89.500	14918	13185	0.97%
2026-04-10	91.250	89.010	-1.300	-1.44%	88.910	92.300	23467	21234	1.53%
2026-04-09	89.300	90.310	-0.690	-0.76%	88.810	91.900	22552	20364	1.47%
2026-04-08	88.000	91.000	5.800	6.81%	87.610	92.880	36656	32988	2.39%
2026-04-07	86.200	85.200	-0.820	-0.95%	84.920	87.800	12744	10960	0.83%
2026-04-03	90.100	86.020	-2.710	-3.05%	85.590	90.470	18632	16343	1.21%
2026-04-02	88.310	88.730	-0.700	-0.78%	88.020	90.990	20056	17938	1.31%
2026-04-01	92.020	89.430	-0.470	-0.52%	87.880	92.600	28077	25114	1.83%
2026-03-31	87.430	89.900	2.520	2.88%	87.380	94.530	51451	47165	3.35%
2026-03-30	83.440	87.380	2.360	2.78%	83.140	88.300	32966	28489	2.15%
2026-03-27	83.700	85.020	-0.060	-0.07%	82.400	85.580	17411	14594	1.13%
2026-03-26	86.000	85.080	0.770	0.91%	84.480	87.650	28188	24232	1.84%
2026-03-25	84.900	84.310	0.410	0.49%	84.000	86.230	18402	15626	1.20%
2026-03-24	85.330	83.900	0.020	0.02%	82.450	85.970	20539	17289	1.34%
2026-03-23	88.480	83.880	-5.210	-5.85%	83.190	88.850	23050	19811	1.50%
2026-03-20	95.480	89.090	-5.020	-5.33%	88.660	95.980	21845	19990	1.42%
2026-03-19	93.590	94.110	-1.940	-2.02%	93.010	96.480	15522	14667	1.01%
2026-03-18	94.230	96.050	2.870	3.08%	92.670	96.230	22898	21678	1.49%
2026-03-17	96.990	93.180	-3.100	-3.22%	92.980	97.780	15650	14900	1.02%
2026-03-16	96.700	96.280	-0.170	-0.18%	94.710	96.730	13696	13128	0.89%
2026-03-13	99.690	96.450	-3.560	-3.56%	96.000	99.690	20107	19546	1.31%
2026-03-12	102.010	100.010	-2.330	-2.28%	99.090	102.900	17184	17250	1.12%
2026-03-11	104.990	102.340	-1.480	-1.43%	102.010	105.000	18384	18910	1.20%
2026-03-10	102.360	103.820	2.590	2.56%	101.850	104.980	20694	21340	1.35%
2026-03-09	101.020	101.230	-4.030	-3.83%	98.980	102.980	27865	28038	1.82%
2026-03-06	104.900	105.260	0.330	0.31%	103.550	107.890	27417	29134	1.79%
2026-03-05	106.800	104.930	-0.410	-0.39%	103.000	107.800	27484	28639	1.79%
2026-03-04	101.940	105.340	3.180	3.11%	101.010	106.380	28151	29449	1.83%
2026-03-03	110.150	102.160	-8.150	-7.39%	101.200	111.450	46840	49424	3.05%
2026-03-02	105.110	110.310	6.310	6.07%	105.110	116.400	64762	72169	4.22%
2026-02-27	105.450	104.000	-1.360	-1.29%	104.000	107.990	29083	30783	1.89%
2026-02-26	104.500	105.360	0.700	0.67%	102.000	107.190	28743	30275	1.87%