司太立(603520)股票行情
司太立(603520)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 |
|---|
| 2025-09-15 | 11.88 | 12.43 | 0.51 | 4.28% | 11.81 | 12.82 | 303239 | 37961.63 | 6.92% |
| 2025-09-12 | 11.90 | 11.92 | 0.07 | 0.59% | 11.50 | 11.95 | 182555 | 21385.92 | 4.16% |
| 2025-09-11 | 12.06 | 11.90 | -0.15 | -1.24% | 11.60 | 12.06 | 130059 | 15348.12 | 2.97% |
| 2025-09-10 | 12.04 | 12.05 | -0.10 | -0.82% | 11.88 | 12.19 | 138578 | 16662.75 | 3.16% |
| 2025-09-09 | 11.99 | 12.15 | 0.10 | 0.83% | 11.72 | 12.16 | 182670 | 21780.58 | 4.17% |
| 2025-09-08 | 11.68 | 12.05 | 0.36 | 3.08% | 11.67 | 12.16 | 207420 | 24765.56 | 4.73% |
| 2025-09-05 | 11.61 | 11.69 | 0.13 | 1.12% | 11.30 | 11.74 | 134544 | 15509.71 | 3.07% |
| 2025-09-04 | 11.56 | 11.56 | 0.08 | 0.70% | 11.36 | 11.77 | 171643 | 19861.59 | 3.92% |
| 2025-09-03 | 11.95 | 11.48 | -0.47 | -3.93% | 11.44 | 12.12 | 203816 | 24024.90 | 4.65% |
| 2025-09-02 | 12.08 | 11.95 | -0.15 | -1.24% | 11.74 | 12.24 | 174492 | 20858.97 | 3.98% |
| 2025-09-01 | 11.66 | 12.10 | 0.46 | 3.95% | 11.50 | 12.20 | 277494 | 33072.97 | 6.33% |
| 2025-08-29 | 11.44 | 11.64 | 0.33 | 2.92% | 11.37 | 11.72 | 188553 | 21868.89 | 4.30% |
| 2025-08-28 | 11.18 | 11.31 | -0.02 | -0.18% | 10.93 | 11.41 | 162588 | 18193.94 | 3.71% |
| 2025-08-27 | 11.82 | 11.33 | -0.49 | -4.15% | 11.32 | 11.83 | 216556 | 25000.46 | 4.94% |
| 2025-08-26 | 11.68 | 11.82 | 0.15 | 1.29% | 11.60 | 12.01 | 181630 | 21446.19 | 4.14% |
| 2025-08-25 | 11.59 | 11.67 | 0.13 | 1.13% | 11.55 | 11.96 | 243854 | 28629.27 | 5.56% |
| 2025-08-22 | 11.59 | 11.54 | -0.10 | -0.86% | 11.48 | 11.73 | 142815 | 16506.96 | 3.26% |
| 2025-08-21 | 11.79 | 11.64 | -0.17 | -1.44% | 11.57 | 11.92 | 203888 | 23922.34 | 4.65% |
| 2025-08-20 | 12.26 | 11.81 | -0.35 | -2.88% | 11.63 | 12.26 | 447954 | 53044.54 | 10.22% |
| 2025-08-19 | 11.05 | 12.16 | 1.11 | 10.05% | 11.05 | 12.16 | 228239 | 26923.18 | 5.21% |
| 2025-08-18 | 10.85 | 11.05 | 0.09 | 0.82% | 10.85 | 11.17 | 109593 | 12072.79 | 2.50% |
| 2025-08-15 | 10.91 | 10.96 | 0.01 | 0.09% | 10.87 | 11.05 | 87586 | 9602.61 | 2.00% |
| 2025-08-14 | 11.11 | 10.95 | -0.11 | -0.99% | 10.93 | 11.30 | 110636 | 12239.17 | 2.52% |
| 2025-08-13 | 11.11 | 11.06 | -0.05 | -0.45% | 10.93 | 11.16 | 88986 | 9831.33 | 2.03% |
| 2025-08-12 | 11.32 | 11.11 | -0.18 | -1.59% | 11.03 | 11.37 | 92923 | 10363.87 | 2.12% |
| 2025-08-11 | 10.92 | 11.29 | 0.35 | 3.20% | 10.91 | 11.29 | 135713 | 15119.63 | 3.10% |
| 2025-08-08 | 11.04 | 10.94 | -0.01 | -0.09% | 10.80 | 11.05 | 77132 | 8428.63 | 1.76% |
| 2025-08-07 | 11.19 | 10.95 | -0.28 | -2.49% | 10.89 | 11.29 | 152795 | 16862.84 | 3.49% |
| 2025-08-06 | 11.33 | 11.23 | -0.05 | -0.44% | 11.18 | 11.42 | 111252 | 12519.30 | 2.54% |
| 2025-08-05 | 11.33 | 11.28 | -0.05 | -0.44% | 11.16 | 11.39 | 131308 | 14793.29 | 3.00% |
| 2025-08-04 | 11.10 | 11.33 | 0.21 | 1.89% | 10.92 | 11.36 | 182740 | 20389.12 | 4.17% |
| 2025-08-01 | 11.44 | 11.12 | -0.32 | -2.80% | 11.11 | 11.49 | 230473 | 25964.01 | 5.26% |
| 2025-07-31 | 11.05 | 11.44 | 0.39 | 3.53% | 10.96 | 11.75 | 328679 | 37429.05 | 7.50% |
| 2025-07-30 | 11.25 | 11.05 | -0.28 | -2.47% | 10.85 | 11.42 | 261628 | 29105.22 | 5.97% |
| 2025-07-29 | 11.13 | 11.33 | 0.33 | 3.00% | 10.87 | 11.52 | 341988 | 38274.54 | 7.80% |
| 2025-07-28 | 10.41 | 11.00 | 0.59 | 5.67% | 10.41 | 11.29 | 304071 | 33186.18 | 6.94% |
| 2025-07-25 | 10.42 | 10.41 | -0.04 | -0.38% | 10.36 | 10.62 | 113865 | 11971.40 | 2.60% |
| 2025-07-24 | 10.41 | 10.45 | 0.02 | 0.19% | 10.32 | 10.60 | 110389 | 11522.18 | 2.52% |
| 2025-07-23 | 10.22 | 10.43 | 0.20 | 1.96% | 10.13 | 10.68 | 174069 | 18191.00 | 3.97% |
| 2025-07-22 | 10.36 | 10.23 | -0.07 | -0.68% | 10.18 | 10.50 | 93000 | 9594.96 | 2.12% |
| 2025-07-21 | 10.35 | 10.30 | -0.04 | -0.39% | 10.23 | 10.37 | 69862 | 7200.46 | 1.59% |
| 2025-07-18 | 10.30 | 10.34 | 0.05 | 0.49% | 10.14 | 10.35 | 74419 | 7618.44 | 1.70% |
| 2025-07-17 | 10.23 | 10.29 | 0.07 | 0.68% | 10.20 | 10.37 | 64117 | 6595.94 | 1.46% |
| 2025-07-16 | 10.10 | 10.22 | 0.09 | 0.89% | 10.08 | 10.25 | 72468 | 7385.74 | 1.65% |
| 2025-07-15 | 10.27 | 10.13 | -0.16 | -1.55% | 10.03 | 10.32 | 84224 | 8531.55 | 1.92% |
| 2025-07-14 | 10.11 | 10.29 | 0.16 | 1.58% | 10.03 | 10.29 | 104935 | 10697.91 | 2.39% |
| 2025-07-11 | 10.21 | 10.13 | -0.05 | -0.49% | 10.11 | 10.30 | 93479 | 9538.32 | 2.13% |
| 2025-07-10 | 9.97 | 10.18 | 0.21 | 2.11% | 9.95 | 10.38 | 127534 | 12955.73 | 2.91% |
| 2025-07-09 | 10.07 | 9.97 | -0.09 | -0.89% | 9.95 | 10.07 | 47137 | 4713.77 | 1.08% |
| 2025-07-08 | 9.90 | 10.06 | 0.15 | 1.51% | 9.85 | 10.13 | 78250 | 7876.01 | 1.78% |
| 2025-07-07 | 9.99 | 9.91 | -0.11 | -1.10% | 9.85 | 10.11 | 78915 | 7837.91 | 1.80% |
| 2025-07-04 | 10.15 | 10.02 | -0.10 | -0.99% | 9.99 | 10.15 | 51880 | 5208.29 | 1.18% |
| 2025-07-03 | 10.00 | 10.12 | 0.08 | 0.80% | 9.91 | 10.12 | 77604 | 7798.82 | 1.77% |
| 2025-07-02 | 9.93 | 10.04 | 0.12 | 1.21% | 9.90 | 10.20 | 105593 | 10606.69 | 2.41% |
| 2025-07-01 | 9.77 | 9.92 | 0.12 | 1.22% | 9.71 | 9.97 | 108983 | 10730.32 | 2.49% |
| 2025-06-30 | 9.85 | 9.80 | 0.03 | 0.31% | 9.63 | 9.85 | 86180 | 8371.26 | 1.97% |
| 2025-06-27 | 9.48 | 9.77 | 0.32 | 3.39% | 9.46 | 9.87 | 124646 | 12092.68 | 2.84% |
| 2025-06-26 | 9.65 | 9.45 | -0.20 | -2.07% | 9.44 | 9.86 | 105545 | 10099.58 | 2.41% |
| 2025-06-25 | 9.55 | 9.65 | -0.02 | -0.21% | 9.55 | 9.78 | 77315 | 7460.91 | 1.76% |
| 2025-06-24 | 9.41 | 9.67 | 0.23 | 2.44% | 9.40 | 9.74 | 92391 | 8858.73 | 2.11% |
| 2025-06-23 | 9.30 | 9.44 | 0.09 | 0.96% | 9.22 | 9.47 | 55001 | 5150.84 | 1.25% |
| 2025-06-20 | 9.45 | 9.35 | -0.05 | -0.53% | 9.32 | 9.46 | 45161 | 4238.17 | 1.03% |
| 2025-06-19 | 9.64 | 9.40 | -0.24 | -2.49% | 9.36 | 9.64 | 85937 | 8120.47 | 1.96% |
| 2025-06-18 | 9.77 | 9.64 | -0.12 | -1.23% | 9.56 | 9.77 | 73563 | 7093.67 | 1.68% |
| 2025-06-17 | 9.98 | 9.76 | -0.17 | -1.71% | 9.72 | 10.20 | 109531 | 10792.79 | 2.50% |
| 2025-06-16 | 9.98 | 9.93 | -0.06 | -0.60% | 9.85 | 10.09 | 73969 | 7369.00 | 1.69% |
| 2025-06-13 | 10.21 | 9.99 | -0.18 | -1.77% | 9.97 | 10.32 | 115664 | 11645.29 | 2.64% |
| 2025-06-12 | 10.12 | 10.17 | -0.01 | -0.10% | 10.10 | 10.23 | 82744 | 8410.12 | 1.89% |
| 2025-06-11 | 10.27 | 10.18 | -0.05 | -0.49% | 10.12 | 10.32 | 96246 | 9813.42 | 2.20% |
| 2025-06-10 | 10.40 | 10.23 | -0.27 | -2.57% | 10.16 | 10.59 | 189350 | 19569.98 | 4.32% |
| 2025-06-09 | 10.39 | 10.50 | 0.08 | 0.77% | 10.35 | 10.69 | 143195 | 15123.82 | 3.27% |
| 2025-06-06 | 10.50 | 10.42 | -0.06 | -0.57% | 10.33 | 10.56 | 79575 | 8287.33 | 1.82% |
| 2025-06-05 | 10.69 | 10.58 | -0.11 | -1.03% | 10.46 | 10.79 | 128529 | 13625.41 | 2.93% |
| 2025-06-04 | 10.90 | 10.69 | -0.11 | -1.02% | 10.57 | 10.95 | 161311 | 17207.79 | 3.68% |
| 2025-06-03 | 10.00 | 10.80 | 0.79 | 7.89% | 10.00 | 10.95 | 380434 | 40650.26 | 8.68% |
| 2025-05-30 | 9.99 | 10.01 | -0.01 | -0.10% | 9.96 | 10.20 | 150173 | 15109.24 | 3.43% |
| 2025-05-29 | 9.93 | 10.02 | 0.08 | 0.80% | 9.85 | 10.16 | 132402 | 13282.65 | 3.02% |
| 2025-05-28 | 9.92 | 9.94 | -0.03 | -0.30% | 9.83 | 10.04 | 132927 | 13204.63 | 3.03% |
| 2025-05-27 | 10.00 | 9.97 | 0.00 | 0.00% | 9.77 | 10.07 | 172799 | 17170.09 | 3.94% |
| 2025-05-26 | 9.98 | 9.97 | -0.09 | -0.89% | 9.88 | 10.24 | 229524 | 23004.20 | 5.24% |
上证大盘股票行情在线 K线走势图
