思特奇(300608)股票行情
思特奇(300608)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 |
|---|
| 2025-04-30 | 10.61 | 10.70 | 0.24 | 2.29% | 10.50 | 10.95 | 107451 | 11561.89 | 3.74% | 25.00 |
| 2025-04-29 | 10.13 | 10.46 | 0.30 | 2.95% | 10.01 | 10.54 | 96751 | 10057.01 | 3.36% | 10.00 |
| 2025-04-28 | 10.35 | 10.16 | -0.13 | -1.26% | 10.08 | 10.43 | 90741 | 9259.32 | 3.16% | 0.00 |
| 2025-04-25 | 10.45 | 10.29 | -0.30 | -2.83% | 10.10 | 10.52 | 141581 | 14562.67 | 4.92% | 0.00 |
| 2025-04-24 | 10.89 | 10.59 | -0.30 | -2.75% | 10.50 | 10.97 | 89088 | 9503.73 | 3.10% | 0.00 |
| 2025-04-23 | 10.93 | 10.89 | 0.03 | 0.28% | 10.83 | 11.10 | 81588 | 8929.48 | 2.84% | 0.00 |
| 2025-04-22 | 10.97 | 10.86 | -0.11 | -1.00% | 10.80 | 11.08 | 81124 | 8859.39 | 2.82% | 0.00 |
| 2025-04-21 | 10.60 | 10.97 | 0.37 | 3.49% | 10.43 | 11.02 | 104895 | 11347.84 | 3.65% | 23.00 |
| 2025-04-18 | 10.49 | 10.60 | 0.08 | 0.76% | 10.41 | 10.65 | 83787 | 8821.25 | 2.91% | 66.00 |
| 2025-04-17 | 10.58 | 10.52 | -0.09 | -0.85% | 10.46 | 10.69 | 117806 | 12484.70 | 4.10% | 65.00 |
| 2025-04-16 | 10.58 | 10.61 | 0.10 | 0.95% | 10.36 | 10.95 | 178432 | 19002.65 | 6.20% | 0.00 |
| 2025-04-15 | 10.50 | 10.51 | 0.00 | 0.00% | 10.38 | 10.61 | 95594 | 10026.88 | 3.32% | 0.00 |
| 2025-04-14 | 10.63 | 10.51 | 0.11 | 1.06% | 10.46 | 10.79 | 126325 | 13394.19 | 4.39% | 5.00 |
| 2025-04-11 | 10.32 | 10.40 | 0.09 | 0.87% | 10.20 | 10.68 | 171627 | 18021.03 | 5.97% | 25.00 |
| 2025-04-10 | 10.49 | 10.31 | 0.14 | 1.38% | 10.31 | 10.69 | 147902 | 15472.04 | 5.14% | 60.00 |
| 2025-04-09 | 9.61 | 10.17 | 0.32 | 3.25% | 9.00 | 10.22 | 191967 | 18606.26 | 6.68% | 11.00 |
| 2025-04-08 | 9.63 | 9.85 | 0.52 | 5.57% | 9.50 | 10.16 | 174762 | 17210.01 | 6.08% | 36.00 |
| 2025-04-07 | 10.90 | 9.33 | -2.32 | -19.91% | 9.32 | 11.02 | 198156 | 19774.27 | 6.89% | 0.00 |
| 2025-04-03 | 11.80 | 11.65 | -0.31 | -2.59% | 11.57 | 12.02 | 104299 | 12270.35 | 3.63% | 0.00 |
| 2025-04-02 | 11.66 | 11.96 | 0.24 | 2.05% | 11.61 | 12.43 | 164698 | 19843.79 | 5.73% | 0.00 |
| 2025-04-01 | 11.64 | 11.72 | 0.10 | 0.86% | 11.64 | 12.10 | 125243 | 14810.26 | 4.55% | 41.00 |
| 2025-03-31 | 11.51 | 11.62 | 0.03 | 0.26% | 11.15 | 11.70 | 111566 | 12704.58 | 4.06% | 0.00 |
| 2025-03-28 | 11.80 | 11.59 | -0.15 | -1.28% | 11.55 | 11.98 | 77791 | 9134.68 | 2.83% | 45.00 |
| 2025-03-27 | 11.76 | 11.74 | -0.07 | -0.59% | 11.55 | 11.98 | 83211 | 9806.09 | 3.02% | 0.00 |
| 2025-03-26 | 11.83 | 11.81 | 0.03 | 0.25% | 11.70 | 12.00 | 89307 | 10605.31 | 3.25% | 1.00 |
| 2025-03-25 | 12.25 | 11.78 | -0.47 | -3.84% | 11.70 | 12.34 | 128217 | 15298.53 | 4.66% | 1.00 |
| 2025-03-24 | 12.83 | 12.25 | -0.63 | -4.89% | 11.86 | 12.88 | 157405 | 19376.55 | 5.72% | 0.00 |
| 2025-03-21 | 13.31 | 12.88 | -0.51 | -3.81% | 12.83 | 13.38 | 136264 | 17782.02 | 4.95% | 0.00 |
| 2025-03-20 | 13.55 | 13.39 | -0.16 | -1.18% | 13.20 | 13.78 | 116830 | 15763.48 | 4.25% | 3.00 |
| 2025-03-19 | 13.69 | 13.55 | -0.20 | -1.45% | 13.40 | 14.08 | 166179 | 22714.71 | 6.04% | 0.00 |
| 2025-03-18 | 13.99 | 13.75 | -0.15 | -1.08% | 13.60 | 14.28 | 158570 | 22052.93 | 5.76% | 10.00 |
| 2025-03-17 | 14.00 | 13.90 | -0.05 | -0.36% | 13.71 | 14.22 | 162277 | 22626.04 | 5.90% | 0.00 |
| 2025-03-14 | 13.91 | 13.95 | -0.05 | -0.36% | 13.38 | 14.19 | 201134 | 27737.87 | 7.31% | 3.00 |
| 2025-03-13 | 14.66 | 14.00 | -0.48 | -3.31% | 13.70 | 14.79 | 235461 | 33263.15 | 8.56% | 8.00 |
| 2025-03-12 | 14.35 | 14.48 | 0.29 | 2.04% | 14.15 | 14.68 | 238448 | 34485.38 | 8.67% | 0.00 |
| 2025-03-11 | 13.89 | 14.19 | 0.09 | 0.64% | 13.80 | 14.38 | 194536 | 27395.78 | 7.07% | 0.00 |
| 2025-03-10 | 14.65 | 14.10 | -0.35 | -2.42% | 13.88 | 14.76 | 214258 | 30244.46 | 7.79% | 0.00 |
| 2025-03-07 | 14.73 | 14.45 | -0.41 | -2.76% | 14.28 | 15.37 | 427263 | 63578.27 | 15.53% | 21.00 |
| 2025-03-06 | 13.98 | 14.86 | 1.30 | 9.59% | 13.90 | 14.98 | 422578 | 61311.34 | 15.36% | 16.00 |
| 2025-03-05 | 13.25 | 13.56 | 0.31 | 2.34% | 13.00 | 13.59 | 164938 | 21986.22 | 6.00% | 10.00 |
| 2025-03-04 | 12.90 | 13.25 | 0.21 | 1.61% | 12.85 | 13.49 | 145670 | 19336.87 | 5.30% | 3.00 |
| 2025-03-03 | 12.77 | 13.04 | 0.32 | 2.52% | 12.68 | 13.58 | 238152 | 31336.28 | 8.66% | 0.00 |
| 2025-02-28 | 13.97 | 12.72 | -1.49 | -10.49% | 12.60 | 14.14 | 301954 | 39920.17 | 10.98% | 1.00 |
| 2025-02-27 | 14.44 | 14.21 | -0.25 | -1.73% | 13.84 | 15.12 | 336888 | 48437.66 | 12.25% | 12.00 |
| 2025-02-26 | 14.00 | 14.46 | 0.69 | 5.01% | 13.74 | 14.55 | 311416 | 44225.40 | 11.32% | 3.00 |
| 2025-02-25 | 13.60 | 13.77 | -0.19 | -1.36% | 13.43 | 14.10 | 193774 | 26657.51 | 7.04% | 1.00 |
| 2025-02-24 | 14.10 | 13.96 | -0.44 | -3.06% | 13.66 | 14.25 | 268046 | 37156.20 | 9.74% | 10.00 |
| 2025-02-21 | 13.59 | 14.40 | 0.90 | 6.67% | 13.43 | 14.86 | 361547 | 51174.17 | 13.14% | 13.00 |
| 2025-02-20 | 13.68 | 13.50 | -0.19 | -1.39% | 13.28 | 13.82 | 158129 | 21356.32 | 5.75% | 36.00 |
| 2025-02-19 | 13.49 | 13.69 | 0.30 | 2.24% | 13.33 | 13.99 | 181714 | 24841.14 | 6.61% | 4.00 |
| 2025-02-18 | 13.99 | 13.39 | -0.68 | -4.83% | 13.32 | 14.28 | 272297 | 37394.23 | 9.90% | 11.00 |
| 2025-02-17 | 14.35 | 14.07 | -0.02 | -0.14% | 13.95 | 14.70 | 374290 | 53279.65 | 13.61% | 5.00 |
| 2025-02-14 | 13.48 | 14.09 | 0.61 | 4.53% | 13.39 | 14.32 | 389019 | 54190.55 | 14.14% | 14.00 |
| 2025-02-13 | 13.82 | 13.48 | -0.33 | -2.39% | 13.24 | 13.89 | 247763 | 33470.45 | 9.01% | 0.00 |
| 2025-02-12 | 13.46 | 13.81 | 0.23 | 1.69% | 13.45 | 14.00 | 300557 | 41307.06 | 10.93% | 2.00 |
| 2025-02-11 | 13.79 | 13.58 | -0.70 | -4.90% | 13.35 | 13.97 | 406657 | 55310.77 | 14.78% | 11.00 |
| 2025-02-10 | 13.80 | 14.28 | 0.78 | 5.78% | 13.70 | 14.58 | 488517 | 69203.62 | 17.76% | 8.00 |
| 2025-02-07 | 13.33 | 13.50 | 0.16 | 1.20% | 13.05 | 13.98 | 455678 | 61843.22 | 16.56% | 53.00 |
| 2025-02-06 | 12.71 | 13.34 | 0.10 | 0.76% | 12.58 | 13.66 | 447449 | 58466.09 | 16.26% | 83.00 |
| 2025-02-05 | 13.38 | 13.24 | 0.94 | 7.64% | 12.82 | 14.28 | 524458 | 70316.05 | 19.06% | 9.00 |
| 2025-01-27 | 13.33 | 12.30 | 0.41 | 3.45% | 11.93 | 13.57 | 527047 | 66451.43 | 19.16% | 653.00 |
| 2025-01-24 | 10.12 | 11.89 | 1.98 | 19.98% | 10.02 | 11.89 | 325401 | 36831.91 | 11.83% | 0.00 |
| 2025-01-23 | 9.98 | 9.91 | 0.09 | 0.92% | 9.91 | 10.48 | 114271 | 11656.84 | 4.15% | 0.00 |
| 2025-01-22 | 10.05 | 9.82 | -0.31 | -3.06% | 9.80 | 10.05 | 63302 | 6268.99 | 2.30% | 0.00 |
| 2025-01-21 | 10.20 | 10.13 | 0.01 | 0.10% | 9.84 | 10.23 | 70991 | 7113.66 | 2.58% | 0.00 |
| 2025-01-20 | 10.14 | 10.12 | 0.08 | 0.80% | 9.97 | 10.26 | 56388 | 5712.55 | 2.05% | 0.00 |
| 2025-01-17 | 10.20 | 10.04 | -0.20 | -1.95% | 10.00 | 10.23 | 69675 | 7030.28 | 2.53% | 0.00 |
| 2025-01-16 | 10.17 | 10.24 | 0.15 | 1.49% | 10.12 | 10.57 | 91153 | 9382.89 | 3.31% | 5.00 |
| 2025-01-15 | 10.21 | 10.09 | -0.10 | -0.98% | 10.02 | 10.43 | 88509 | 8979.75 | 3.22% | 0.00 |
| 2025-01-14 | 9.73 | 10.19 | 0.55 | 5.71% | 9.68 | 10.20 | 102192 | 10237.04 | 3.71% | 1.00 |
| 2025-01-13 | 9.41 | 9.64 | 0.17 | 1.80% | 9.07 | 9.72 | 80185 | 7608.85 | 2.91% | 1.00 |
| 2025-01-10 | 9.99 | 9.47 | -0.50 | -5.02% | 9.46 | 10.26 | 103898 | 10267.09 | 3.78% | 0.00 |
| 2025-01-09 | 9.98 | 9.97 | -0.01 | -0.10% | 9.90 | 10.20 | 86076 | 8678.42 | 3.13% | 0.00 |
| 2025-01-08 | 10.15 | 9.98 | -0.23 | -2.25% | 9.66 | 10.28 | 102343 | 10206.04 | 3.72% | 0.00 |
| 2025-01-07 | 9.92 | 10.21 | 0.25 | 2.51% | 9.92 | 10.50 | 105503 | 10765.43 | 3.84% | 0.00 |
| 2025-01-06 | 9.91 | 9.96 | 0.05 | 0.50% | 9.56 | 10.15 | 67025 | 6656.62 | 2.44% | 0.00 |
| 2025-01-03 | 10.75 | 9.91 | -0.76 | -7.12% | 9.89 | 10.83 | 85366 | 8734.24 | 3.10% | 0.00 |
| 2025-01-02 | 10.88 | 10.67 | -0.21 | -1.93% | 10.53 | 11.10 | 82601 | 8944.87 | 3.00% | 0.00 |
| 2024-12-31 | 11.48 | 10.88 | -0.55 | -4.81% | 10.85 | 11.87 | 109316 | 12417.84 | 3.97% | 3.00 |
| 2024-12-30 | 11.12 | 11.43 | 0.27 | 2.42% | 10.80 | 11.49 | 100501 | 11335.14 | 3.65% | 12.00 |
深证大盘股票行情在线 K线走势图
