司尔特(002538)股票行情
司尔特(002538)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 5.46 | 5.48 | 0.02 | 0.37% | 5.45 | 5.51 | 77710 | 4261.52 | 0.91% |
| 2025-07-31 | 5.54 | 5.46 | -0.08 | -1.44% | 5.45 | 5.54 | 117101 | 6421.21 | 1.37% |
| 2025-07-30 | 5.58 | 5.54 | -0.05 | -0.89% | 5.51 | 5.64 | 109557 | 6106.04 | 1.28% |
| 2025-07-29 | 5.58 | 5.59 | 0.03 | 0.54% | 5.49 | 5.60 | 124328 | 6890.51 | 1.46% |
| 2025-07-28 | 5.58 | 5.56 | -0.01 | -0.18% | 5.53 | 5.61 | 100939 | 5610.32 | 1.18% |
| 2025-07-25 | 5.59 | 5.57 | -0.01 | -0.18% | 5.56 | 5.67 | 125593 | 7051.43 | 1.47% |
| 2025-07-24 | 5.52 | 5.58 | 0.06 | 1.09% | 5.50 | 5.59 | 112948 | 6267.52 | 1.32% |
| 2025-07-23 | 5.56 | 5.52 | -0.04 | -0.72% | 5.51 | 5.61 | 118745 | 6604.83 | 1.39% |
| 2025-07-22 | 5.49 | 5.56 | 0.09 | 1.65% | 5.43 | 5.57 | 131918 | 7262.58 | 1.55% |
| 2025-07-21 | 5.37 | 5.47 | 0.11 | 2.05% | 5.36 | 5.48 | 128171 | 6986.99 | 1.50% |
| 2025-07-18 | 5.32 | 5.36 | 0.05 | 0.94% | 5.30 | 5.37 | 78722 | 4203.69 | 0.92% |
| 2025-07-17 | 5.32 | 5.31 | -0.01 | -0.19% | 5.30 | 5.33 | 72657 | 3860.87 | 0.85% |
| 2025-07-16 | 5.34 | 5.32 | -0.02 | -0.37% | 5.29 | 5.36 | 90220 | 4797.32 | 1.06% |
| 2025-07-15 | 5.45 | 5.34 | -0.09 | -1.66% | 5.31 | 5.45 | 156340 | 8379.89 | 1.83% |
| 2025-07-14 | 5.35 | 5.43 | 0.07 | 1.31% | 5.35 | 5.45 | 105644 | 5720.35 | 1.24% |
| 2025-07-11 | 5.33 | 5.36 | 0.03 | 0.56% | 5.30 | 5.39 | 105740 | 5648.77 | 1.24% |
| 2025-07-10 | 5.26 | 5.33 | 0.08 | 1.52% | 5.23 | 5.33 | 118123 | 6260.00 | 1.38% |
| 2025-07-09 | 5.26 | 5.25 | 0.00 | 0.00% | 5.23 | 5.28 | 98537 | 5177.19 | 1.15% |
| 2025-07-08 | 5.18 | 5.25 | 0.07 | 1.35% | 5.18 | 5.27 | 136308 | 7127.91 | 1.60% |
| 2025-07-07 | 5.16 | 5.18 | 0.02 | 0.39% | 5.14 | 5.18 | 68954 | 3562.34 | 0.81% |
| 2025-07-04 | 5.20 | 5.16 | -0.04 | -0.77% | 5.14 | 5.21 | 89537 | 4624.77 | 1.05% |
| 2025-07-03 | 5.22 | 5.20 | -0.01 | -0.19% | 5.17 | 5.22 | 71528 | 3714.36 | 0.84% |
| 2025-07-02 | 5.15 | 5.21 | 0.05 | 0.97% | 5.13 | 5.21 | 127133 | 6582.28 | 1.49% |
| 2025-07-01 | 5.15 | 5.16 | 0.01 | 0.19% | 5.11 | 5.16 | 89224 | 4586.91 | 1.05% |
| 2025-06-30 | 5.13 | 5.15 | 0.02 | 0.39% | 5.11 | 5.15 | 90319 | 4637.83 | 1.06% |
| 2025-06-27 | 5.10 | 5.13 | 0.03 | 0.59% | 5.10 | 5.15 | 106830 | 5479.53 | 1.25% |
| 2025-06-26 | 5.10 | 5.10 | -0.01 | -0.20% | 5.08 | 5.13 | 88649 | 4524.74 | 1.04% |
| 2025-06-25 | 5.12 | 5.11 | -0.01 | -0.20% | 5.06 | 5.12 | 127453 | 6486.49 | 1.49% |
| 2025-06-24 | 5.08 | 5.12 | 0.03 | 0.59% | 5.06 | 5.13 | 121121 | 6185.15 | 1.42% |
| 2025-06-23 | 5.00 | 5.09 | 0.07 | 1.39% | 4.98 | 5.10 | 88514 | 4485.13 | 1.04% |
| 2025-06-20 | 5.00 | 5.02 | 0.01 | 0.20% | 4.98 | 5.05 | 76663 | 3847.70 | 0.90% |
| 2025-06-19 | 5.06 | 5.01 | -0.06 | -1.18% | 4.99 | 5.10 | 96103 | 4831.99 | 1.13% |
| 2025-06-18 | 5.15 | 5.07 | -0.07 | -1.36% | 5.04 | 5.15 | 118445 | 6012.02 | 1.39% |
| 2025-06-17 | 5.11 | 5.14 | 0.04 | 0.78% | 5.10 | 5.16 | 104812 | 5386.75 | 1.23% |
| 2025-06-16 | 5.16 | 5.10 | -0.04 | -0.78% | 5.09 | 5.16 | 87780 | 4494.58 | 1.03% |
| 2025-06-13 | 5.14 | 5.14 | -0.01 | -0.19% | 5.10 | 5.17 | 121358 | 6232.18 | 1.42% |
| 2025-06-12 | 5.13 | 5.15 | 0.04 | 0.78% | 5.09 | 5.15 | 112535 | 5760.12 | 1.32% |
| 2025-06-11 | 5.19 | 5.23 | 0.02 | 0.38% | 5.18 | 5.25 | 110011 | 5751.86 | 1.29% |
| 2025-06-10 | 5.22 | 5.21 | 0.00 | 0.00% | 5.13 | 5.23 | 107678 | 5593.97 | 1.26% |
| 2025-06-09 | 5.18 | 5.21 | 0.02 | 0.39% | 5.16 | 5.22 | 102601 | 5325.48 | 1.20% |
| 2025-06-06 | 5.10 | 5.19 | 0.09 | 1.76% | 5.09 | 5.20 | 146426 | 7570.12 | 1.72% |
| 2025-06-05 | 5.12 | 5.10 | -0.02 | -0.39% | 5.08 | 5.15 | 106205 | 5433.08 | 1.24% |
| 2025-06-04 | 5.06 | 5.12 | 0.05 | 0.99% | 5.06 | 5.12 | 89660 | 4566.41 | 1.05% |
| 2025-06-03 | 5.06 | 5.07 | 0.01 | 0.20% | 5.04 | 5.08 | 85597 | 4336.32 | 1.00% |
| 2025-05-30 | 5.09 | 5.06 | -0.03 | -0.59% | 5.05 | 5.10 | 87661 | 4451.51 | 1.03% |
| 2025-05-29 | 5.06 | 5.09 | 0.03 | 0.59% | 5.02 | 5.09 | 94481 | 4786.47 | 1.11% |
| 2025-05-28 | 5.12 | 5.06 | -0.05 | -0.98% | 5.06 | 5.13 | 74214 | 3771.73 | 0.87% |
| 2025-05-27 | 5.05 | 5.11 | 0.07 | 1.39% | 5.00 | 5.12 | 128665 | 6516.00 | 1.51% |
| 2025-05-26 | 5.08 | 5.04 | -0.03 | -0.59% | 5.00 | 5.09 | 118271 | 5966.09 | 1.39% |
| 2025-05-23 | 5.08 | 5.07 | 0.00 | 0.00% | 5.07 | 5.15 | 122205 | 6243.38 | 1.43% |
| 2025-05-22 | 5.16 | 5.07 | -0.09 | -1.74% | 5.07 | 5.17 | 153729 | 7840.14 | 1.80% |
| 2025-05-21 | 5.26 | 5.16 | 0.05 | 0.98% | 5.16 | 5.38 | 301856 | 15792.17 | 3.54% |
| 2025-05-20 | 5.10 | 5.11 | 0.02 | 0.39% | 5.07 | 5.12 | 117474 | 5985.18 | 1.38% |
| 2025-05-19 | 5.07 | 5.09 | 0.02 | 0.39% | 5.03 | 5.11 | 134314 | 6820.56 | 1.57% |
| 2025-05-16 | 5.05 | 5.07 | 0.02 | 0.40% | 5.00 | 5.09 | 144002 | 7255.40 | 1.69% |
| 2025-05-15 | 5.09 | 5.05 | -0.05 | -0.98% | 5.05 | 5.15 | 157666 | 8035.26 | 1.85% |
| 2025-05-14 | 5.09 | 5.10 | 0.01 | 0.20% | 5.06 | 5.11 | 121453 | 6178.34 | 1.42% |
| 2025-05-13 | 5.11 | 5.09 | 0.00 | 0.00% | 5.07 | 5.12 | 159661 | 8124.51 | 1.87% |
| 2025-05-12 | 5.16 | 5.09 | -0.05 | -0.97% | 5.07 | 5.19 | 199410 | 10166.38 | 2.34% |
| 2025-05-09 | 5.22 | 5.14 | -0.10 | -1.91% | 5.14 | 5.25 | 150383 | 7798.21 | 1.76% |
| 2025-05-08 | 5.23 | 5.24 | -0.04 | -0.76% | 5.15 | 5.25 | 149569 | 7802.15 | 1.75% |
| 2025-05-07 | 5.15 | 5.28 | 0.19 | 3.73% | 5.10 | 5.28 | 309193 | 16038.72 | 3.62% |
| 2025-05-06 | 5.15 | 5.09 | -0.02 | -0.39% | 5.04 | 5.17 | 337113 | 17155.98 | 3.95% |
| 2025-04-30 | 5.29 | 5.11 | 0.30 | 6.24% | 5.00 | 5.29 | 629278 | 32366.73 | 7.37% |
| 2025-04-29 | 4.81 | 4.81 | -0.53 | -9.93% | 4.81 | 4.81 | 106517 | 5123.47 | 1.25% |
| 2025-04-28 | 5.34 | 5.34 | -0.59 | -9.95% | 5.34 | 5.34 | 67534 | 3606.32 | 0.79% |
| 2025-04-25 | 6.03 | 5.93 | -0.04 | -0.67% | 5.92 | 6.03 | 123806 | 7358.74 | 1.45% |
| 2025-04-24 | 5.90 | 5.97 | 0.05 | 0.84% | 5.90 | 6.03 | 165582 | 9892.85 | 1.94% |
| 2025-04-23 | 5.96 | 5.92 | -0.06 | -1.00% | 5.86 | 5.96 | 149254 | 8831.74 | 1.75% |
| 2025-04-22 | 5.88 | 5.98 | 0.09 | 1.53% | 5.86 | 6.03 | 174135 | 10359.99 | 2.04% |
| 2025-04-21 | 5.81 | 5.89 | 0.09 | 1.55% | 5.77 | 5.90 | 104216 | 6107.75 | 1.22% |
| 2025-04-18 | 5.83 | 5.80 | -0.05 | -0.85% | 5.77 | 5.85 | 94475 | 5484.28 | 1.11% |
| 2025-04-17 | 5.81 | 5.85 | 0.03 | 0.52% | 5.78 | 5.90 | 87147 | 5106.40 | 1.02% |
| 2025-04-16 | 5.90 | 5.82 | -0.08 | -1.36% | 5.77 | 5.91 | 112650 | 6574.50 | 1.32% |
| 2025-04-15 | 5.94 | 5.90 | -0.05 | -0.84% | 5.82 | 5.97 | 187981 | 11043.58 | 2.20% |
| 2025-04-14 | 5.72 | 5.95 | 0.28 | 4.94% | 5.70 | 5.95 | 270713 | 15771.88 | 3.17% |
| 2025-04-11 | 5.61 | 5.67 | 0.00 | 0.00% | 5.60 | 5.78 | 173413 | 9887.96 | 2.03% |
| 2025-04-10 | 5.72 | 5.67 | 0.01 | 0.18% | 5.65 | 5.81 | 227865 | 13059.02 | 2.67% |
| 2025-04-09 | 5.59 | 5.66 | -0.01 | -0.18% | 5.39 | 5.73 | 266024 | 14772.21 | 3.12% |
| 2025-04-08 | 5.45 | 5.67 | 0.20 | 3.66% | 5.42 | 5.74 | 268545 | 15029.03 | 3.15% |
深证大盘股票行情在线 K线走势图
