思特威(688213)股票行情 思特威股票行情 688213股票行情_爱股网
思特威(688213)股票行情
思特威(688213)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 |
|---|
| 2025-11-06 | 102.50 | 102.50 | 0.70 | 0.69% | 101.51 | 103.33 | 69907 | 71566.97 | 2.16% | 0.00 |
| 2025-11-05 | 102.98 | 101.80 | -2.10 | -2.02% | 101.01 | 103.92 | 58388 | 59652.28 | 1.81% | 5.00 |
| 2025-11-04 | 106.00 | 103.90 | -1.60 | -1.52% | 103.00 | 106.21 | 51663 | 54070.69 | 1.60% | 0.00 |
| 2025-11-03 | 105.92 | 105.50 | -0.91 | -0.86% | 101.91 | 106.16 | 68198 | 70958.20 | 2.11% | 0.00 |
| 2025-10-31 | 108.43 | 106.41 | -1.94 | -1.79% | 105.92 | 111.00 | 74389 | 80325.93 | 2.30% | 0.00 |
| 2025-10-30 | 115.00 | 108.35 | -5.11 | -4.50% | 107.53 | 115.00 | 88687 | 97633.91 | 2.75% | 0.00 |
| 2025-10-29 | 112.28 | 113.46 | 1.22 | 1.09% | 110.50 | 113.89 | 61533 | 68948.02 | 1.90% | 2.00 |
| 2025-10-28 | 108.41 | 112.24 | 2.83 | 2.59% | 108.02 | 113.92 | 78353 | 87536.57 | 2.43% | 2.00 |
| 2025-10-27 | 111.00 | 109.41 | -0.04 | -0.04% | 106.61 | 111.57 | 103368 | 112551.40 | 3.20% | 0.00 |
| 2025-10-24 | 108.58 | 109.45 | 2.46 | 2.30% | 107.20 | 109.50 | 67587 | 73478.84 | 2.09% | 0.00 |
| 2025-10-23 | 105.00 | 106.99 | 1.58 | 1.50% | 103.12 | 107.36 | 61410 | 64938.50 | 1.90% | 0.00 |
| 2025-10-22 | 107.04 | 105.41 | -3.00 | -2.77% | 105.00 | 107.98 | 55012 | 58355.36 | 1.70% | 3.00 |
| 2025-10-21 | 108.00 | 108.41 | 0.43 | 0.40% | 106.68 | 108.88 | 78480 | 84787.71 | 2.43% | 2.00 |
| 2025-10-20 | 107.00 | 107.98 | 6.51 | 6.42% | 105.85 | 109.98 | 95979 | 103755.12 | 2.97% | 0.00 |
| 2025-10-17 | 106.00 | 101.47 | -4.81 | -4.53% | 101.13 | 106.44 | 63906 | 65957.98 | 1.98% | 0.00 |
| 2025-10-16 | 107.50 | 106.28 | -2.11 | -1.95% | 105.65 | 108.72 | 51667 | 55297.14 | 1.60% | 0.00 |
| 2025-10-15 | 111.26 | 108.39 | -2.71 | -2.44% | 105.58 | 112.54 | 87105 | 94025.13 | 2.70% | 0.00 |
| 2025-10-14 | 113.56 | 111.10 | -1.74 | -1.54% | 109.60 | 116.91 | 88150 | 100170.09 | 2.73% | 0.00 |
| 2025-10-13 | 110.00 | 112.84 | -1.66 | -1.45% | 109.65 | 114.88 | 77479 | 87435.45 | 2.40% | 0.00 |
| 2025-10-10 | 119.01 | 114.50 | -7.00 | -5.76% | 113.88 | 120.00 | 90326 | 105473.23 | 2.80% | 0.00 |
| 2025-10-09 | 120.00 | 121.50 | 2.34 | 1.96% | 118.52 | 127.81 | 136974 | 168148.88 | 4.24% | 0.00 |
| 2025-09-30 | 113.01 | 119.16 | 6.86 | 6.11% | 111.99 | 121.00 | 138649 | 163103.44 | 4.29% | 0.01 |
| 2025-09-29 | 110.50 | 112.30 | 1.74 | 1.57% | 109.41 | 113.38 | 84954 | 94487.90 | 2.63% | 0.00 |
| 2025-09-26 | 115.00 | 110.56 | -5.44 | -4.69% | 110.31 | 117.10 | 114306 | 129601.42 | 3.54% | 0.00 |
| 2025-09-25 | 106.53 | 116.00 | 8.49 | 7.90% | 106.51 | 117.63 | 147482 | 166378.30 | 4.57% | 0.00 |
| 2025-09-24 | 101.38 | 107.51 | 5.41 | 5.30% | 101.01 | 108.00 | 126134 | 133926.92 | 3.90% | 5.00 |
| 2025-09-23 | 104.02 | 102.10 | -1.91 | -1.84% | 99.82 | 104.33 | 83317 | 84496.80 | 2.58% | 2.00 |
| 2025-09-22 | 103.73 | 104.01 | 1.13 | 1.10% | 102.39 | 104.50 | 74567 | 77224.28 | 2.31% | 0.00 |
| 2025-09-19 | 101.80 | 102.88 | 1.08 | 1.06% | 101.50 | 105.00 | 83299 | 86060.49 | 2.58% | 0.00 |
| 2025-09-18 | 101.50 | 101.80 | 0.83 | 0.82% | 100.12 | 105.76 | 107682 | 111190.22 | 3.33% | 0.00 |
| 2025-09-17 | 100.00 | 100.97 | 0.85 | 0.85% | 99.56 | 102.80 | 56184 | 56903.99 | 1.74% | 0.00 |
| 2025-09-16 | 99.30 | 100.12 | 0.45 | 0.45% | 99.11 | 101.86 | 54111 | 54341.92 | 1.68% | 0.00 |
| 2025-09-15 | 103.08 | 99.67 | -1.73 | -1.71% | 99.62 | 103.96 | 68203 | 68617.73 | 2.11% | 0.00 |
| 2025-09-12 | 101.96 | 101.40 | -0.64 | -0.63% | 100.10 | 102.86 | 82103 | 83392.48 | 2.54% | 0.00 |
| 2025-09-11 | 100.40 | 102.04 | 1.60 | 1.59% | 99.08 | 102.38 | 70821 | 71534.12 | 2.19% | 0.00 |
| 2025-09-10 | 98.01 | 100.44 | 1.81 | 1.84% | 97.60 | 101.45 | 60756 | 60785.47 | 1.88% | 0.00 |
| 2025-09-09 | 100.00 | 98.63 | -1.55 | -1.55% | 96.71 | 100.00 | 54196 | 53092.52 | 1.68% | 2.00 |
| 2025-09-08 | 97.50 | 100.18 | 1.65 | 1.67% | 96.50 | 100.85 | 66101 | 65398.24 | 2.05% | 0.00 |
| 2025-09-05 | 97.49 | 98.53 | 1.04 | 1.07% | 96.00 | 99.00 | 70694 | 69021.27 | 2.19% | 0.00 |
| 2025-09-04 | 100.50 | 97.49 | -3.01 | -3.00% | 95.30 | 101.66 | 86088 | 84315.54 | 2.66% | 0.00 |
| 2025-09-03 | 103.30 | 100.50 | -2.37 | -2.30% | 100.35 | 103.72 | 70597 | 71955.30 | 2.19% | 0.00 |
| 2025-09-02 | 109.90 | 102.87 | -7.06 | -6.42% | 100.70 | 109.90 | 121958 | 126643.93 | 3.78% | 0.00 |
| 2025-09-01 | 109.25 | 109.93 | -0.30 | -0.27% | 106.90 | 114.84 | 99877 | 109758.07 | 3.09% | 0.00 |
| 2025-08-29 | 111.00 | 110.23 | -1.43 | -1.28% | 107.87 | 112.46 | 94701 | 104349.66 | 2.93% | 0.00 |
| 2025-08-28 | 109.33 | 111.66 | 3.81 | 3.53% | 106.91 | 112.27 | 136494 | 149952.89 | 4.23% | 8.39 |
| 2025-08-27 | 105.65 | 107.85 | 2.38 | 2.26% | 104.90 | 114.28 | 150852 | 165485.77 | 4.67% | 0.00 |
| 2025-08-26 | 102.74 | 105.47 | 2.22 | 2.15% | 102.11 | 108.00 | 115223 | 120762.69 | 3.57% | 0.00 |
| 2025-08-25 | 106.10 | 103.25 | -1.94 | -1.84% | 101.43 | 108.40 | 161627 | 168169.44 | 5.00% | 9.00 |
| 2025-08-22 | 101.60 | 105.19 | 4.43 | 4.40% | 100.30 | 105.42 | 137610 | 141879.30 | 4.26% | 0.00 |
| 2025-08-21 | 102.99 | 100.76 | -1.62 | -1.58% | 100.00 | 104.76 | 71216 | 72636.55 | 2.20% | 0.00 |
| 2025-08-20 | 100.00 | 102.38 | 2.39 | 2.39% | 98.81 | 102.80 | 76078 | 76863.49 | 2.36% | 0.00 |
| 2025-08-19 | 102.00 | 99.99 | -2.05 | -2.01% | 99.30 | 103.10 | 60595 | 61170.29 | 1.88% | 0.00 |
| 2025-08-18 | 97.00 | 102.04 | 5.18 | 5.35% | 96.52 | 103.12 | 106307 | 106609.31 | 3.29% | 0.00 |
| 2025-08-15 | 94.85 | 96.86 | 2.03 | 2.14% | 93.85 | 97.60 | 65626 | 62991.98 | 2.03% | 0.00 |
| 2025-08-14 | 97.68 | 94.83 | -2.51 | -2.58% | 94.83 | 97.98 | 99298 | 95298.74 | 3.07% | 6.00 |
| 2025-08-13 | 96.69 | 97.34 | 0.86 | 0.89% | 96.21 | 98.42 | 58341 | 56671.74 | 1.81% | 0.00 |
| 2025-08-12 | 97.49 | 96.48 | -1.01 | -1.04% | 96.05 | 98.08 | 64772 | 62633.59 | 2.01% | 0.00 |
| 2025-08-11 | 99.25 | 97.49 | -1.75 | -1.76% | 97.22 | 100.49 | 49718 | 49012.56 | 1.54% | 0.00 |
| 2025-08-08 | 100.99 | 99.24 | -1.75 | -1.73% | 99.00 | 101.19 | 39689 | 39648.62 | 1.23% | 0.00 |
| 2025-08-07 | 99.46 | 100.99 | 1.53 | 1.54% | 98.90 | 102.15 | 59950 | 60312.58 | 1.86% | 0.00 |
| 2025-08-06 | 100.23 | 99.46 | -0.77 | -0.77% | 98.52 | 101.42 | 48040 | 47726.11 | 1.49% | 0.00 |
| 2025-08-05 | 96.61 | 100.23 | 3.63 | 3.76% | 96.61 | 100.88 | 75820 | 75452.30 | 2.35% | 0.00 |
| 2025-08-04 | 95.72 | 96.60 | 0.56 | 0.58% | 95.21 | 96.78 | 39914 | 38415.50 | 1.24% | 0.00 |
| 2025-08-01 | 95.98 | 96.04 | 1.04 | 1.09% | 94.80 | 96.75 | 46027 | 43975.55 | 1.42% | 0.00 |
| 2025-07-31 | 94.99 | 95.00 | -0.17 | -0.18% | 94.79 | 96.67 | 68487 | 65315.27 | 2.12% | 2.00 |
| 2025-07-30 | 96.90 | 95.17 | -1.99 | -2.05% | 94.85 | 96.96 | 87609 | 83816.67 | 2.71% | 18.30 |
| 2025-07-29 | 98.10 | 97.16 | -0.92 | -0.94% | 96.11 | 98.56 | 63041 | 61007.09 | 1.95% | 0.00 |
| 2025-07-28 | 99.20 | 98.08 | -1.11 | -1.12% | 97.91 | 99.90 | 37840 | 37353.66 | 1.17% | 2.00 |
| 2025-07-25 | 97.95 | 99.19 | 1.27 | 1.30% | 96.40 | 99.19 | 45731 | 44749.62 | 1.42% | 5.00 |
| 2025-07-24 | 98.79 | 97.92 | -0.43 | -0.44% | 97.10 | 98.80 | 38452 | 37646.63 | 1.19% | 0.00 |
| 2025-07-23 | 97.22 | 98.35 | 0.79 | 0.81% | 96.45 | 99.50 | 57280 | 56143.71 | 1.77% | 0.00 |
| 2025-07-22 | 96.29 | 97.56 | 1.31 | 1.36% | 95.54 | 98.38 | 50703 | 49173.25 | 1.57% | 0.00 |
| 2025-07-21 | 97.32 | 96.25 | -1.76 | -1.80% | 94.85 | 97.70 | 86359 | 82927.65 | 2.67% | 0.00 |
| 2025-07-18 | 96.70 | 98.01 | 1.13 | 1.17% | 96.22 | 98.48 | 48961 | 47775.70 | 1.52% | 0.00 |
| 2025-07-17 | 96.87 | 96.88 | -0.21 | -0.22% | 95.01 | 97.20 | 70720 | 68029.40 | 2.19% | 0.00 |
| 2025-07-16 | 101.81 | 97.09 | -5.19 | -5.07% | 95.00 | 101.81 | 122806 | 119625.14 | 3.80% | 3.00 |
| 2025-07-15 | 102.17 | 102.28 | 0.24 | 0.24% | 101.50 | 104.38 | 43268 | 44432.70 | 1.34% | 2.00 |
| 2025-07-14 | 104.62 | 102.04 | -2.96 | -2.82% | 99.78 | 105.12 | 55302 | 56191.93 | 1.71% | 5.00 |
| 2025-07-11 | 105.00 | 105.00 | 0.00 | 0.00% | 104.31 | 108.38 | 53651 | 57050.80 | 1.66% | 0.00 |
| 2025-07-10 | 102.81 | 105.00 | 2.14 | 2.08% | 102.02 | 106.07 | 39512 | 41204.10 | 1.22% | 16.33 |
上证大盘股票行情在线 K线走势图
思特威(688213)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
