斯迪克(300806)股票行情
斯迪克(300806)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 |
|---|
| 2025-08-04 | 17.86 | 18.22 | 0.20 | 1.11% | 17.82 | 18.36 | 85094 | 15400.22 | 2.69% | 0.00 |
| 2025-08-01 | 18.40 | 18.02 | -0.33 | -1.80% | 17.91 | 18.49 | 100294 | 18178.83 | 3.17% | 0.00 |
| 2025-07-31 | 18.42 | 18.35 | -0.09 | -0.49% | 18.22 | 19.02 | 138038 | 25729.55 | 4.36% | 0.00 |
| 2025-07-30 | 18.80 | 18.44 | -0.16 | -0.86% | 18.28 | 19.05 | 158885 | 29566.93 | 5.02% | 0.00 |
| 2025-07-29 | 18.08 | 18.60 | 0.49 | 2.71% | 17.96 | 18.82 | 171029 | 31466.72 | 5.41% | 0.00 |
| 2025-07-28 | 17.15 | 18.11 | 1.03 | 6.03% | 17.13 | 18.42 | 233481 | 41757.66 | 7.38% | 33.00 |
| 2025-07-25 | 17.15 | 17.08 | -0.07 | -0.41% | 17.00 | 17.25 | 51827 | 8866.75 | 1.64% | 0.00 |
| 2025-07-24 | 17.00 | 17.15 | 0.20 | 1.18% | 16.94 | 17.27 | 64740 | 11048.26 | 2.05% | 0.00 |
| 2025-07-23 | 17.11 | 16.95 | -0.18 | -1.05% | 16.88 | 17.18 | 70883 | 12047.13 | 2.24% | 0.00 |
| 2025-07-22 | 16.97 | 17.13 | 0.19 | 1.12% | 16.74 | 17.24 | 92479 | 15806.30 | 2.92% | 0.00 |
| 2025-07-21 | 17.00 | 16.94 | -0.04 | -0.24% | 16.76 | 17.04 | 67613 | 11417.70 | 2.14% | 0.00 |
| 2025-07-18 | 17.16 | 16.98 | -0.21 | -1.22% | 16.84 | 17.27 | 97408 | 16548.11 | 3.08% | 0.00 |
| 2025-07-17 | 16.63 | 17.19 | 0.60 | 3.62% | 16.50 | 17.20 | 115942 | 19735.40 | 3.66% | 0.00 |
| 2025-07-16 | 16.57 | 16.59 | 0.03 | 0.18% | 16.47 | 16.80 | 64719 | 10746.92 | 2.05% | 0.00 |
| 2025-07-15 | 16.59 | 16.56 | -0.16 | -0.96% | 16.35 | 16.87 | 84640 | 14023.29 | 2.67% | 0.00 |
| 2025-07-14 | 16.30 | 16.72 | 0.43 | 2.64% | 16.29 | 17.23 | 159558 | 26925.26 | 5.04% | 0.00 |
| 2025-07-11 | 16.26 | 16.29 | -0.04 | -0.24% | 16.03 | 16.50 | 60271 | 9796.58 | 1.90% | 0.00 |
| 2025-07-10 | 16.52 | 16.33 | -0.20 | -1.21% | 16.11 | 16.77 | 73677 | 12049.03 | 2.33% | 17.00 |
| 2025-07-09 | 16.48 | 16.53 | 0.07 | 0.43% | 16.35 | 16.70 | 102618 | 16944.35 | 3.24% | 0.00 |
| 2025-07-08 | 15.59 | 16.46 | 0.92 | 5.92% | 15.45 | 16.70 | 174478 | 28442.23 | 5.51% | 0.00 |
| 2025-07-07 | 15.47 | 15.54 | 0.09 | 0.58% | 15.40 | 15.96 | 60525 | 9484.63 | 1.91% | 0.00 |
| 2025-07-04 | 15.93 | 15.45 | -0.86 | -5.27% | 15.41 | 16.03 | 155746 | 24385.18 | 4.92% | 0.00 |
| 2025-07-03 | 16.11 | 16.31 | 0.20 | 1.24% | 16.03 | 16.46 | 59258 | 9603.44 | 1.87% | 0.00 |
| 2025-07-02 | 16.53 | 16.11 | -0.40 | -2.42% | 15.99 | 16.53 | 59498 | 9634.72 | 1.88% | 0.00 |
| 2025-07-01 | 16.47 | 16.51 | 0.01 | 0.06% | 16.22 | 16.62 | 56223 | 9242.14 | 1.78% | 0.00 |
| 2025-06-30 | 16.27 | 16.50 | 0.34 | 2.10% | 16.14 | 16.55 | 85933 | 14049.78 | 2.72% | 0.00 |
| 2025-06-27 | 16.15 | 16.16 | 0.11 | 0.69% | 16.06 | 16.45 | 56260 | 9129.19 | 1.78% | 0.00 |
| 2025-06-26 | 16.31 | 16.05 | -0.29 | -1.77% | 16.01 | 16.45 | 68521 | 11121.40 | 2.17% | 0.00 |
| 2025-06-25 | 16.13 | 16.35 | 0.14 | 0.86% | 16.01 | 16.45 | 87510 | 14234.24 | 2.77% | 0.00 |
| 2025-06-24 | 15.35 | 16.21 | 0.92 | 6.02% | 15.31 | 16.23 | 115921 | 18475.03 | 3.66% | 0.00 |
| 2025-06-23 | 14.96 | 15.29 | 0.22 | 1.46% | 14.90 | 15.34 | 31441 | 4767.98 | 0.99% | 0.00 |
| 2025-06-20 | 15.24 | 15.07 | 0.01 | 0.07% | 14.95 | 15.35 | 35432 | 5358.26 | 1.12% | 0.00 |
| 2025-06-19 | 15.50 | 15.06 | -0.39 | -2.52% | 14.99 | 15.86 | 59856 | 9209.60 | 1.89% | 0.00 |
| 2025-06-18 | 15.58 | 15.45 | -0.20 | -1.28% | 15.40 | 15.66 | 42780 | 6628.73 | 1.35% | 0.00 |
| 2025-06-17 | 15.30 | 15.65 | 0.31 | 2.02% | 15.30 | 15.84 | 59133 | 9236.59 | 1.87% | 0.00 |
| 2025-06-16 | 15.40 | 15.34 | -0.06 | -0.39% | 15.30 | 15.52 | 46448 | 7147.33 | 1.47% | 3.00 |
| 2025-06-13 | 15.90 | 15.40 | -0.60 | -3.75% | 15.36 | 15.99 | 66846 | 10408.89 | 2.11% | 0.00 |
| 2025-06-12 | 15.83 | 16.00 | 0.17 | 1.07% | 15.65 | 16.09 | 49999 | 7964.88 | 1.58% | 0.00 |
| 2025-06-11 | 16.06 | 15.83 | -0.23 | -1.43% | 15.78 | 16.22 | 84919 | 13548.90 | 2.68% | 0.00 |
| 2025-06-10 | 16.38 | 16.06 | -0.39 | -2.37% | 15.78 | 16.49 | 79953 | 12883.52 | 2.53% | 0.00 |
| 2025-06-09 | 15.83 | 16.45 | 0.58 | 3.65% | 15.83 | 16.56 | 109924 | 17977.67 | 3.47% | 0.00 |
| 2025-06-06 | 15.90 | 15.87 | -0.04 | -0.25% | 15.76 | 16.25 | 75775 | 12063.39 | 2.39% | 0.00 |
| 2025-06-05 | 15.76 | 15.91 | 0.12 | 0.76% | 15.50 | 16.08 | 95121 | 14994.86 | 3.01% | 0.00 |
| 2025-06-04 | 15.60 | 15.79 | 0.15 | 0.96% | 15.60 | 16.20 | 76461 | 12198.18 | 2.42% | 0.00 |
| 2025-06-03 | 15.13 | 15.64 | 0.30 | 1.96% | 15.13 | 15.98 | 66225 | 10385.94 | 2.09% | 0.00 |
| 2025-05-30 | 15.95 | 15.34 | -0.63 | -3.94% | 15.25 | 15.95 | 64227 | 9930.60 | 2.03% | 0.00 |
| 2025-05-29 | 15.60 | 15.97 | 0.27 | 1.72% | 15.60 | 16.03 | 51039 | 8104.21 | 1.61% | 0.00 |
| 2025-05-28 | 15.77 | 15.70 | -0.14 | -0.88% | 15.60 | 15.97 | 42119 | 6629.54 | 1.33% | 0.00 |
| 2025-05-27 | 15.87 | 15.84 | -0.06 | -0.38% | 15.48 | 15.89 | 62310 | 9756.27 | 1.97% | 0.00 |
| 2025-05-26 | 15.73 | 15.90 | 0.11 | 0.70% | 15.69 | 16.04 | 55160 | 8731.52 | 1.74% | 0.00 |
| 2025-05-23 | 15.90 | 15.79 | -0.14 | -0.88% | 15.75 | 16.21 | 68234 | 10899.73 | 2.16% | 0.00 |
| 2025-05-22 | 16.10 | 15.93 | -0.24 | -1.48% | 15.86 | 16.33 | 81311 | 13030.15 | 2.57% | 0.00 |
| 2025-05-21 | 16.56 | 16.17 | -0.48 | -2.88% | 16.07 | 16.73 | 140217 | 22803.13 | 4.43% | 0.00 |
| 2025-05-20 | 16.83 | 16.65 | -0.19 | -1.13% | 16.52 | 16.90 | 106020 | 17676.70 | 3.35% | 0.00 |
| 2025-05-19 | 17.44 | 16.84 | -0.85 | -4.80% | 16.61 | 17.50 | 183606 | 31041.04 | 5.80% | 0.00 |
| 2025-05-16 | 16.60 | 17.69 | 0.91 | 5.42% | 16.59 | 18.02 | 259928 | 45677.58 | 8.21% | 0.00 |
| 2025-05-15 | 16.71 | 16.78 | 0.04 | 0.24% | 16.48 | 17.39 | 235694 | 39846.26 | 7.45% | 0.00 |
| 2025-05-14 | 17.00 | 16.74 | 0.55 | 3.40% | 16.44 | 17.71 | 267919 | 45816.11 | 8.47% | 6.00 |
| 2025-05-13 | 16.42 | 16.19 | -0.19 | -1.16% | 16.00 | 16.70 | 91736 | 14964.43 | 2.90% | 0.00 |
| 2025-05-12 | 16.17 | 16.38 | 0.41 | 2.57% | 15.88 | 16.49 | 105840 | 17161.93 | 3.34% | 0.00 |
| 2025-05-09 | 16.32 | 15.97 | -0.40 | -2.44% | 15.80 | 16.33 | 69309 | 11073.72 | 2.19% | 0.00 |
| 2025-05-08 | 16.20 | 16.37 | 0.15 | 0.92% | 16.01 | 16.74 | 104566 | 17199.80 | 3.30% | 0.00 |
| 2025-05-07 | 16.25 | 16.22 | 0.12 | 0.75% | 15.96 | 16.59 | 124294 | 20192.53 | 3.93% | 0.00 |
| 2025-05-06 | 15.36 | 16.10 | 0.79 | 5.16% | 15.13 | 16.27 | 125881 | 19841.13 | 3.98% | 0.00 |
| 2025-04-30 | 14.82 | 15.31 | 0.53 | 3.59% | 14.78 | 15.49 | 84122 | 12806.66 | 2.66% | 0.00 |
| 2025-04-29 | 14.61 | 14.78 | 0.08 | 0.54% | 14.54 | 14.95 | 51543 | 7614.72 | 1.63% | 0.00 |
| 2025-04-28 | 14.86 | 14.70 | -0.16 | -1.08% | 14.63 | 15.00 | 56994 | 8407.97 | 1.80% | 0.00 |
| 2025-04-25 | 14.52 | 14.86 | 0.17 | 1.16% | 14.44 | 15.20 | 102723 | 15324.18 | 3.25% | 0.00 |
| 2025-04-24 | 15.20 | 14.69 | -0.56 | -3.67% | 14.55 | 15.23 | 79299 | 11733.79 | 2.51% | 0.00 |
| 2025-04-23 | 14.88 | 15.25 | 0.53 | 3.60% | 14.88 | 15.36 | 86567 | 13134.62 | 2.74% | 0.00 |
| 2025-04-22 | 15.06 | 14.72 | -0.38 | -2.52% | 14.65 | 15.06 | 67206 | 9935.51 | 2.12% | 0.00 |
| 2025-04-21 | 14.89 | 15.10 | 0.17 | 1.14% | 14.80 | 15.16 | 55269 | 8305.66 | 1.73% | 0.00 |
| 2025-04-18 | 15.05 | 14.93 | -0.06 | -0.40% | 14.70 | 15.05 | 49725 | 7393.79 | 1.56% | 0.00 |
| 2025-04-17 | 14.98 | 14.99 | -0.08 | -0.53% | 14.92 | 15.32 | 54012 | 8168.98 | 1.69% | 0.00 |
| 2025-04-16 | 15.51 | 15.07 | -0.58 | -3.71% | 14.71 | 15.85 | 87469 | 13288.31 | 2.74% | 0.00 |
| 2025-04-15 | 15.79 | 15.65 | -0.23 | -1.45% | 15.39 | 15.96 | 69264 | 10833.22 | 2.17% | 0.00 |
| 2025-04-14 | 15.85 | 15.88 | 0.39 | 2.52% | 15.55 | 16.00 | 96370 | 15208.81 | 3.01% | 0.00 |
| 2025-04-11 | 14.74 | 15.49 | 0.55 | 3.68% | 14.70 | 15.90 | 109995 | 16983.77 | 3.44% | 0.00 |
| 2025-04-10 | 15.25 | 14.94 | 0.14 | 0.95% | 14.90 | 15.53 | 124638 | 18969.34 | 3.90% | 0.00 |
| 2025-04-09 | 13.90 | 14.80 | 0.60 | 4.23% | 12.98 | 15.00 | 163006 | 23030.66 | 5.10% | 0.00 |
深证大盘股票行情在线 K线走势图
