斯迪克(300806)股票行情 斯迪克股票行情 300806股票行情_爱股网
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 |
|---|
| 2025-10-29 | 27.35 | 28.18 | 0.58 | 2.10% | 27.00 | 28.73 | 183946 | 51182.39 | 5.82% | 0.00 |
| 2025-10-28 | 26.00 | 27.60 | 1.32 | 5.02% | 25.95 | 27.88 | 252660 | 68408.55 | 7.99% | 5.00 |
| 2025-10-27 | 26.50 | 26.28 | -0.12 | -0.45% | 25.30 | 27.08 | 197996 | 51758.39 | 6.26% | 0.00 |
| 2025-10-24 | 25.50 | 26.40 | 1.16 | 4.60% | 25.35 | 26.65 | 169148 | 44330.38 | 5.35% | 6.00 |
| 2025-10-23 | 25.04 | 25.24 | 0.01 | 0.04% | 24.40 | 25.50 | 116473 | 29168.66 | 3.68% | 0.00 |
| 2025-10-22 | 25.83 | 25.23 | -0.67 | -2.59% | 25.02 | 26.09 | 138715 | 35311.46 | 4.39% | 1.00 |
| 2025-10-21 | 24.83 | 25.90 | 1.06 | 4.27% | 24.41 | 25.99 | 240009 | 61227.89 | 7.59% | 0.00 |
| 2025-10-20 | 29.00 | 24.84 | -3.58 | -12.60% | 24.83 | 29.02 | 401060 | 104495.43 | 12.68% | 0.00 |
| 2025-10-17 | 28.58 | 28.42 | -0.42 | -1.46% | 27.93 | 29.94 | 266028 | 76588.76 | 8.41% | 10.00 |
| 2025-10-16 | 28.00 | 28.84 | 0.84 | 3.00% | 27.61 | 29.62 | 267508 | 77412.52 | 8.46% | 0.00 |
| 2025-10-15 | 28.10 | 28.00 | 0.27 | 0.97% | 26.60 | 28.24 | 181804 | 49991.27 | 5.75% | 0.00 |
| 2025-10-14 | 29.48 | 27.73 | -0.94 | -3.28% | 27.55 | 30.99 | 362626 | 106566.12 | 11.47% | 0.00 |
| 2025-10-13 | 26.71 | 28.67 | 0.20 | 0.70% | 26.68 | 29.09 | 221902 | 62018.38 | 7.02% | 0.00 |
| 2025-10-10 | 28.20 | 28.47 | -0.28 | -0.97% | 27.87 | 28.99 | 230754 | 65681.90 | 7.30% | 30.00 |
| 2025-10-09 | 26.10 | 28.75 | 2.59 | 9.90% | 26.10 | 30.00 | 348439 | 99265.22 | 11.02% | 7.00 |
| 2025-09-30 | 26.00 | 26.16 | 0.28 | 1.08% | 25.50 | 26.34 | 126165 | 32777.96 | 3.99% | 3.00 |
| 2025-09-29 | 25.81 | 25.88 | 0.00 | 0.00% | 25.57 | 26.69 | 151719 | 39559.99 | 4.80% | 0.00 |
| 2025-09-26 | 27.00 | 25.88 | -1.28 | -4.71% | 25.51 | 27.16 | 210900 | 54997.36 | 6.67% | 0.00 |
| 2025-09-25 | 27.19 | 27.16 | -0.01 | -0.04% | 26.60 | 27.65 | 187244 | 50949.33 | 5.92% | 0.00 |
| 2025-09-24 | 26.60 | 27.17 | 0.32 | 1.19% | 26.00 | 27.60 | 177920 | 47993.67 | 5.63% | 1.00 |
| 2025-09-23 | 27.71 | 26.85 | -0.85 | -3.07% | 25.94 | 27.87 | 236659 | 63305.61 | 7.48% | 0.00 |
| 2025-09-22 | 25.71 | 27.70 | 1.69 | 6.50% | 25.22 | 27.76 | 321484 | 86889.46 | 10.17% | 0.00 |
| 2025-09-19 | 26.76 | 26.01 | -0.26 | -0.99% | 25.67 | 27.30 | 175778 | 46323.54 | 5.56% | 0.00 |
| 2025-09-18 | 26.90 | 26.27 | -0.81 | -2.99% | 25.82 | 27.69 | 242824 | 64730.14 | 7.68% | 0.00 |
| 2025-09-17 | 26.05 | 27.08 | 0.88 | 3.36% | 26.00 | 27.78 | 225735 | 61209.30 | 7.14% | 0.00 |
| 2025-09-16 | 26.27 | 26.20 | -0.03 | -0.11% | 25.45 | 26.65 | 171615 | 44688.91 | 5.43% | 0.00 |
| 2025-09-15 | 26.00 | 26.23 | 0.14 | 0.54% | 25.86 | 26.85 | 180765 | 47609.41 | 5.72% | 0.00 |
| 2025-09-12 | 24.96 | 26.09 | 1.37 | 5.54% | 24.60 | 27.20 | 320662 | 83842.64 | 10.14% | 0.00 |
| 2025-09-11 | 22.80 | 24.72 | 1.82 | 7.95% | 22.60 | 24.90 | 227634 | 54748.89 | 7.20% | 0.00 |
| 2025-09-10 | 22.68 | 22.90 | 0.25 | 1.10% | 22.56 | 23.30 | 120502 | 27642.22 | 3.81% | 0.00 |
| 2025-09-09 | 23.31 | 22.65 | -0.75 | -3.21% | 22.38 | 23.39 | 140711 | 32144.47 | 4.45% | 0.00 |
| 2025-09-08 | 23.52 | 23.40 | 0.02 | 0.09% | 23.00 | 23.85 | 123178 | 28844.45 | 3.90% | 0.00 |
| 2025-09-05 | 22.69 | 23.38 | 0.89 | 3.96% | 22.25 | 23.54 | 173162 | 39689.96 | 5.48% | 0.00 |
| 2025-09-04 | 24.08 | 22.49 | -1.46 | -6.10% | 21.95 | 24.50 | 258187 | 59452.36 | 8.17% | 2.00 |
| 2025-09-03 | 23.96 | 23.95 | 0.35 | 1.48% | 23.48 | 24.36 | 171278 | 41032.93 | 5.42% | 0.00 |
| 2025-09-02 | 25.68 | 23.60 | -1.89 | -7.41% | 23.36 | 25.98 | 266887 | 64408.04 | 8.44% | 0.00 |
| 2025-09-01 | 25.49 | 25.49 | 0.20 | 0.79% | 24.60 | 25.70 | 180818 | 45509.61 | 5.72% | 0.00 |
| 2025-08-29 | 25.07 | 25.29 | -0.19 | -0.75% | 24.84 | 25.49 | 174957 | 43935.50 | 5.53% | 0.00 |
| 2025-08-28 | 24.70 | 25.48 | 0.68 | 2.74% | 24.00 | 25.54 | 262684 | 65414.21 | 8.31% | 0.00 |
| 2025-08-27 | 26.31 | 24.80 | -1.01 | -3.91% | 24.67 | 27.27 | 366024 | 95046.58 | 11.58% | 20.00 |
| 2025-08-26 | 25.49 | 25.81 | 0.48 | 1.89% | 25.37 | 26.87 | 369532 | 96645.59 | 11.68% | 0.00 |
| 2025-08-25 | 25.13 | 25.33 | -0.16 | -0.63% | 23.90 | 25.66 | 315625 | 78176.30 | 9.97% | 0.00 |
| 2025-08-22 | 25.80 | 25.49 | 0.19 | 0.75% | 25.40 | 26.93 | 276448 | 71797.40 | 8.74% | 9.00 |
| 2025-08-21 | 25.61 | 25.30 | -1.10 | -4.17% | 24.76 | 25.97 | 325595 | 82303.05 | 10.29% | 0.00 |
| 2025-08-20 | 23.50 | 26.40 | 3.10 | 13.30% | 23.12 | 26.55 | 489910 | 122410.23 | 15.48% | 20.00 |
| 2025-08-19 | 23.86 | 23.30 | -0.72 | -3.00% | 23.00 | 24.18 | 289132 | 68238.41 | 9.14% | 0.00 |
| 2025-08-18 | 23.32 | 24.02 | 2.17 | 9.93% | 22.60 | 25.00 | 446570 | 106268.59 | 14.11% | 4.00 |
| 2025-08-15 | 21.38 | 21.85 | 0.65 | 3.07% | 21.07 | 21.99 | 234937 | 50679.47 | 7.42% | 0.00 |
| 2025-08-14 | 21.68 | 21.20 | -0.59 | -2.71% | 21.10 | 22.07 | 268499 | 58010.07 | 8.49% | 0.00 |
| 2025-08-13 | 21.38 | 21.79 | 0.79 | 3.76% | 20.81 | 22.00 | 330243 | 71310.28 | 10.44% | 26.00 |
| 2025-08-12 | 18.80 | 21.00 | 2.16 | 11.46% | 18.76 | 21.45 | 368437 | 74384.13 | 11.64% | 23.00 |
| 2025-08-11 | 18.78 | 18.84 | 0.13 | 0.69% | 18.70 | 19.17 | 79363 | 14997.74 | 2.51% | 0.00 |
| 2025-08-08 | 18.85 | 18.71 | -0.24 | -1.27% | 18.51 | 19.15 | 96010 | 18019.91 | 3.03% | 0.00 |
| 2025-08-07 | 18.67 | 18.95 | 0.17 | 0.91% | 18.60 | 19.58 | 151287 | 28952.46 | 4.78% | 0.00 |
| 2025-08-06 | 18.42 | 18.78 | 0.33 | 1.79% | 18.36 | 19.00 | 119688 | 22349.35 | 3.78% | 0.00 |
| 2025-08-05 | 18.22 | 18.45 | 0.23 | 1.26% | 18.14 | 18.62 | 83256 | 15281.21 | 2.63% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
斯迪克(300806)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
