思泰克(301568)股票行情
思泰克(301568)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 |
|---|
| 2025-12-12 | 45.90 | 46.60 | 0.69 | 1.50% | 45.32 | 47.01 | 41794 | 19379.17 | 8.78% | 0.00 |
| 2025-12-11 | 47.52 | 45.91 | -1.47 | -3.10% | 45.88 | 47.67 | 48713 | 22692.06 | 10.23% | 0.00 |
| 2025-12-10 | 47.52 | 47.38 | -0.76 | -1.58% | 46.90 | 48.31 | 68583 | 32546.01 | 14.41% | 0.00 |
| 2025-12-09 | 49.05 | 48.14 | -0.13 | -0.27% | 48.00 | 50.88 | 124837 | 61504.07 | 26.23% | 16.00 |
| 2025-12-08 | 47.70 | 48.27 | 1.59 | 3.41% | 46.80 | 48.86 | 104852 | 50484.86 | 22.03% | 0.00 |
| 2025-12-05 | 43.43 | 46.68 | 2.98 | 6.82% | 42.71 | 46.97 | 68169 | 30930.15 | 14.32% | 0.00 |
| 2025-12-04 | 43.01 | 43.70 | 0.69 | 1.60% | 42.23 | 43.94 | 19751 | 8508.37 | 4.15% | 3.00 |
| 2025-12-03 | 44.18 | 43.01 | -0.98 | -2.23% | 42.70 | 44.19 | 16474 | 7112.75 | 3.46% | 0.00 |
| 2025-12-02 | 44.16 | 43.99 | -0.43 | -0.97% | 43.76 | 44.40 | 17899 | 7874.44 | 3.76% | 0.00 |
| 2025-12-01 | 43.10 | 44.42 | 1.34 | 3.11% | 42.55 | 44.75 | 25486 | 11235.26 | 5.35% | 0.00 |
| 2025-11-28 | 42.58 | 43.08 | 0.52 | 1.22% | 42.10 | 43.12 | 11174 | 4779.44 | 2.35% | 0.00 |
| 2025-11-27 | 42.02 | 42.56 | 0.36 | 0.85% | 42.02 | 43.25 | 16740 | 7181.29 | 3.52% | 0.00 |
| 2025-11-26 | 41.98 | 42.20 | -0.08 | -0.19% | 41.93 | 42.98 | 13218 | 5624.66 | 2.78% | 0.00 |
| 2025-11-25 | 41.71 | 42.28 | 0.64 | 1.54% | 41.71 | 43.15 | 17681 | 7521.04 | 3.71% | 0.00 |
| 2025-11-24 | 41.01 | 41.64 | 0.72 | 1.76% | 40.92 | 41.85 | 17641 | 7293.14 | 3.70% | 0.00 |
| 2025-11-21 | 42.24 | 40.92 | -1.88 | -4.39% | 40.80 | 42.98 | 23522 | 9768.52 | 4.94% | 0.00 |
| 2025-11-20 | 44.00 | 42.80 | -0.95 | -2.17% | 42.76 | 44.47 | 20960 | 9090.69 | 4.40% | 0.00 |
| 2025-11-19 | 44.11 | 43.75 | -0.73 | -1.64% | 43.70 | 45.49 | 32168 | 14236.59 | 6.75% | 0.00 |
| 2025-11-18 | 43.80 | 44.48 | 0.45 | 1.02% | 43.51 | 45.00 | 22311 | 9904.73 | 4.68% | 0.00 |
| 2025-11-17 | 44.73 | 44.03 | 0.20 | 0.46% | 43.84 | 45.79 | 19548 | 8688.29 | 4.10% | 0.00 |
| 2025-11-14 | 43.77 | 43.83 | -0.34 | -0.77% | 43.55 | 44.47 | 12118 | 5333.68 | 2.54% | 0.00 |
| 2025-11-13 | 44.07 | 44.17 | 0.21 | 0.48% | 43.80 | 44.48 | 12284 | 5417.91 | 2.58% | 0.00 |
| 2025-11-12 | 44.48 | 43.96 | -0.74 | -1.66% | 43.58 | 44.75 | 13690 | 6023.65 | 2.87% | 0.00 |
| 2025-11-11 | 45.20 | 44.70 | -0.51 | -1.13% | 44.60 | 45.53 | 14413 | 6484.13 | 3.03% | 0.00 |
| 2025-11-10 | 45.68 | 45.21 | -0.41 | -0.90% | 45.09 | 45.83 | 13344 | 6047.76 | 2.80% | 0.00 |
| 2025-11-07 | 45.65 | 45.62 | -0.44 | -0.96% | 45.40 | 46.09 | 16360 | 7481.70 | 3.43% | 0.00 |
| 2025-11-06 | 45.49 | 46.06 | 0.58 | 1.28% | 45.24 | 46.36 | 18538 | 8514.18 | 3.89% | 0.00 |
| 2025-11-05 | 45.25 | 45.48 | -0.18 | -0.39% | 44.88 | 45.78 | 16942 | 7684.74 | 3.56% | 0.00 |
| 2025-11-04 | 46.02 | 45.66 | -0.53 | -1.15% | 45.22 | 46.04 | 19500 | 8883.86 | 4.09% | 0.00 |
| 2025-11-03 | 46.50 | 46.19 | -0.31 | -0.67% | 45.65 | 46.78 | 20421 | 9396.62 | 4.29% | 3.00 |
| 2025-10-31 | 46.69 | 46.50 | -0.20 | -0.43% | 46.41 | 47.17 | 24167 | 11284.37 | 5.07% | 0.00 |
| 2025-10-30 | 48.20 | 46.70 | -1.40 | -2.91% | 46.60 | 48.20 | 41506 | 19597.47 | 8.71% | 0.00 |
| 2025-10-29 | 50.47 | 48.10 | -1.62 | -3.26% | 47.26 | 50.47 | 60030 | 28965.93 | 12.60% | 0.00 |
| 2025-10-28 | 49.11 | 49.72 | 0.62 | 1.26% | 48.50 | 50.26 | 41760 | 20703.77 | 8.77% | 0.00 |
| 2025-10-27 | 48.11 | 49.10 | 1.29 | 2.70% | 48.11 | 49.80 | 42667 | 20867.07 | 8.96% | 2.00 |
| 2025-10-24 | 46.05 | 47.81 | 2.27 | 4.98% | 45.59 | 47.94 | 37901 | 17891.11 | 7.96% | 10.00 |
| 2025-10-23 | 45.26 | 45.54 | -0.21 | -0.46% | 44.79 | 46.00 | 17373 | 7864.50 | 3.65% | 0.00 |
| 2025-10-22 | 46.47 | 45.75 | -1.15 | -2.45% | 45.60 | 46.94 | 26228 | 12116.70 | 5.50% | 0.00 |
| 2025-10-21 | 44.11 | 46.90 | 2.96 | 6.74% | 44.11 | 47.30 | 49814 | 23055.52 | 10.46% | 0.00 |
| 2025-10-20 | 43.41 | 43.94 | 1.14 | 2.66% | 43.29 | 44.56 | 21800 | 9577.82 | 4.58% | 0.00 |
| 2025-10-17 | 44.69 | 42.80 | -1.81 | -4.06% | 42.80 | 44.74 | 23721 | 10311.95 | 4.98% | 0.00 |
| 2025-10-16 | 44.96 | 44.61 | -0.34 | -0.76% | 44.28 | 45.08 | 17279 | 7710.25 | 3.63% | 0.00 |
| 2025-10-15 | 44.44 | 44.95 | 0.51 | 1.15% | 44.06 | 45.12 | 17312 | 7745.38 | 3.63% | 0.00 |
| 2025-10-14 | 46.44 | 44.44 | -1.59 | -3.45% | 44.10 | 46.89 | 25506 | 11548.25 | 5.35% | 0.00 |
| 2025-10-13 | 44.62 | 46.03 | -0.38 | -0.82% | 43.35 | 46.27 | 26607 | 12094.88 | 5.58% | 0.00 |
| 2025-10-10 | 47.37 | 46.41 | -0.96 | -2.03% | 46.21 | 47.79 | 27750 | 12956.19 | 5.82% | 0.00 |
| 2025-10-09 | 47.73 | 47.37 | -0.01 | -0.02% | 47.08 | 48.47 | 40755 | 19462.97 | 8.55% | 0.00 |
| 2025-09-30 | 48.10 | 47.38 | -0.42 | -0.88% | 47.33 | 48.72 | 28063 | 13443.21 | 5.89% | 0.00 |
| 2025-09-29 | 48.00 | 47.80 | -0.14 | -0.29% | 47.37 | 48.72 | 29278 | 14026.26 | 6.15% | 0.00 |
| 2025-09-26 | 50.23 | 47.94 | -2.79 | -5.50% | 47.94 | 50.35 | 40480 | 19794.24 | 8.50% | 0.00 |
| 2025-09-25 | 51.69 | 50.73 | -1.13 | -2.18% | 50.70 | 53.50 | 48742 | 25179.99 | 10.23% | 0.00 |
| 2025-09-24 | 49.00 | 51.86 | 2.07 | 4.16% | 48.76 | 52.65 | 70702 | 36286.31 | 14.84% | 5.00 |
| 2025-09-23 | 50.19 | 49.79 | -0.39 | -0.78% | 47.48 | 50.81 | 44962 | 21965.08 | 9.44% | 1.00 |
| 2025-09-22 | 49.01 | 50.18 | 0.60 | 1.21% | 48.80 | 50.50 | 31043 | 15488.95 | 6.52% | 1.00 |
| 2025-09-19 | 49.91 | 49.58 | -0.72 | -1.43% | 49.41 | 51.35 | 46353 | 23282.46 | 9.73% | 1.00 |
| 2025-09-18 | 50.91 | 50.30 | -0.59 | -1.16% | 49.41 | 52.10 | 64702 | 32901.99 | 13.58% | 0.00 |
| 2025-09-17 | 50.85 | 50.89 | -0.01 | -0.02% | 50.10 | 52.27 | 60257 | 30821.48 | 12.65% | 4.00 |
| 2025-09-16 | 51.59 | 50.90 | -0.45 | -0.88% | 49.87 | 51.59 | 40991 | 20787.04 | 8.60% | 0.00 |
| 2025-09-15 | 52.10 | 51.35 | -0.65 | -1.25% | 50.88 | 52.27 | 33800 | 17334.23 | 7.09% | 1.00 |
| 2025-09-12 | 53.25 | 52.00 | -1.30 | -2.44% | 51.71 | 53.60 | 62593 | 32916.52 | 13.14% | 0.00 |
| 2025-09-11 | 47.94 | 53.30 | 5.03 | 10.42% | 47.62 | 54.43 | 107216 | 55817.29 | 22.50% | 0.00 |
| 2025-09-10 | 46.80 | 48.27 | 1.62 | 3.47% | 46.80 | 49.00 | 45843 | 22007.49 | 9.62% | 0.00 |
| 2025-09-09 | 47.57 | 46.65 | -1.23 | -2.57% | 46.41 | 47.77 | 28278 | 13295.05 | 5.94% | 0.00 |
| 2025-09-08 | 47.54 | 47.88 | 0.27 | 0.57% | 47.00 | 47.96 | 34306 | 16313.71 | 7.20% | 0.00 |
| 2025-09-05 | 46.13 | 47.61 | 1.02 | 2.19% | 46.13 | 47.90 | 38354 | 18101.53 | 8.05% | 0.00 |
| 2025-09-04 | 48.21 | 46.59 | -2.10 | -4.31% | 45.61 | 49.13 | 58044 | 27472.54 | 12.18% | 0.00 |
| 2025-09-03 | 48.56 | 48.69 | 0.30 | 0.62% | 47.80 | 50.08 | 56963 | 27865.28 | 11.96% | 4.00 |
| 2025-09-02 | 52.17 | 48.39 | -4.36 | -8.27% | 47.35 | 52.22 | 103708 | 50826.75 | 21.77% | 0.00 |
| 2025-09-01 | 53.99 | 52.75 | -0.62 | -1.16% | 51.61 | 53.99 | 90770 | 47530.27 | 19.05% | 15.00 |
| 2025-08-29 | 57.39 | 53.37 | -4.63 | -7.98% | 53.24 | 57.99 | 139687 | 77068.38 | 29.32% | 5.00 |
| 2025-08-28 | 51.47 | 58.00 | 7.78 | 15.49% | 51.22 | 60.26 | 195252 | 111372.62 | 40.98% | 3.00 |
| 2025-08-27 | 52.91 | 50.22 | -3.03 | -5.69% | 50.09 | 53.49 | 69125 | 35918.89 | 14.51% | 0.00 |
| 2025-08-26 | 49.41 | 53.25 | 3.43 | 6.88% | 49.41 | 55.80 | 110286 | 58868.40 | 23.15% | 5.00 |
| 2025-08-25 | 48.59 | 49.82 | 1.17 | 2.40% | 48.45 | 50.99 | 73896 | 36743.21 | 15.51% | 0.00 |
| 2025-08-22 | 51.41 | 48.65 | -1.28 | -2.56% | 48.41 | 51.95 | 105626 | 52798.32 | 22.17% | 0.00 |
| 2025-08-21 | 48.04 | 49.93 | 1.46 | 3.01% | 47.37 | 50.00 | 91543 | 44506.63 | 19.21% | 0.00 |
| 2025-08-20 | 47.01 | 48.47 | 1.15 | 2.43% | 46.18 | 48.61 | 62209 | 29741.84 | 13.06% | 0.00 |
| 2025-08-19 | 47.29 | 47.32 | -0.44 | -0.92% | 46.75 | 49.68 | 73312 | 35111.06 | 15.39% | 0.00 |
| 2025-08-18 | 45.41 | 47.76 | 2.39 | 5.27% | 45.13 | 48.33 | 114709 | 53324.59 | 24.08% | 0.00 |
| 2025-08-15 | 43.95 | 45.37 | 2.06 | 4.76% | 43.69 | 45.89 | 90822 | 41032.54 | 19.06% | 10.00 |
深证大盘股票行情在线 K线走势图
思泰克(301568)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
