思特奇（300608）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-09-18	18.19	18.42	17.80	18.37	0.09	0.49	46,146	8,368	3.39	2.93
2020-09-17	18.19	18.72	18.01	18.28	-0.16	-0.87	61,139	11,242	3.85	3.88
2020-09-16	19.68	19.68	17.86	18.44	-1.15	-5.87	114,981	21,001	9.29	7.29
2020-09-15	18.96	20.47	18.71	19.59	0.77	4.09	130,679	25,698	9.35	8.29
2020-09-14	18.16	18.98	17.98	18.82	0.73	4.04	40,641	7,546	5.53	2.58
2020-09-11	17.22	18.18	17.00	18.09	0.79	4.57	29,070	5,181	6.82	1.84
2020-09-10	18.60	18.79	17.20	17.30	-1.23	-6.64	51,009	9,109	8.58	3.24
2020-09-09	18.70	19.25	18.44	18.53	-0.51	-2.68	43,994	8,277	4.25	2.79
2020-09-08	18.57	19.09	18.35	19.04	0.44	2.37	41,641	7,846	3.98	2.64
2020-09-07	19.01	19.20	18.44	18.60	-0.31	-1.64	46,029	8,692	4.02	2.92
2020-09-04	18.25	18.96	18.06	18.91	0.37	2.00	41,268	7,709	4.85	2.62
2020-09-03	18.30	18.74	18.16	18.54	0.22	1.20	35,320	6,524	3.17	2.24
2020-09-02	18.00	18.58	17.91	18.32	0.34	1.89	33,133	6,066	3.73	2.10
2020-09-01	17.80	17.98	17.58	17.98	0.19	1.07	14,188	2,525	2.25	0.90
2020-08-31	18.11	18.49	17.78	17.79	-0.25	-1.39	23,557	4,271	3.94	1.49
2020-08-28	17.78	18.05	17.65	18.04	0.14	0.78	24,259	4,336	2.23	1.54
2020-08-27	17.05	18.07	17.00	17.90	0.84	4.92	31,691	5,586	6.27	2.01
2020-08-26	17.76	17.81	17.05	17.06	-0.66	-3.72	20,874	3,636	4.29	1.32
2020-08-25	17.29	17.79	17.29	17.72	0.42	2.43	25,096	4,419	2.89	1.59
2020-08-24	17.44	17.48	16.75	17.30	-0.10	-0.57	22,312	3,831	4.20	1.42
2020-08-21	17.15	17.54	17.14	17.40	0.20	1.16	12,970	2,248	2.33	0.82
2020-08-20	17.14	17.40	16.96	17.20	-0.06	-0.35	11,129	1,915	2.55	0.71
2020-08-19	17.45	17.80	17.11	17.26	-0.16	-0.92	22,077	3,850	3.96	1.40
2020-08-18	17.33	17.50	17.30	17.42	-0.03	-0.17	9,799	1,704	1.15	0.62
2020-08-17	17.05	17.50	17.03	17.45	0.44	2.59	16,844	2,919	2.76	1.07
2020-08-14	16.78	17.05	16.66	17.01	0.29	1.73	9,652	1,625	2.33	0.61
2020-08-13	16.74	16.92	16.70	16.72	0.05	0.30	8,869	1,490	1.32	0.56
2020-08-12	16.95	16.96	16.43	16.67	-0.27	-1.59	14,367	2,391	3.13	0.91
2020-08-11	17.40	17.41	16.88	16.94	-0.44	-2.53	13,921	2,387	3.05	0.88
2020-08-10	17.17	17.49	17.00	17.38	0.18	1.05	15,458	2,671	2.85	0.98
2020-08-07	17.73	17.73	16.90	17.20	-0.56	-3.15	18,270	3,147	4.67	1.16
2020-08-06	17.72	17.82	17.45	17.76	0.04	0.23	18,389	3,246	2.09	1.17
2020-08-05	17.60	17.73	17.38	17.72	0.27	1.55	15,104	2,660	2.01	0.96
2020-08-04	17.77	17.83	17.41	17.45	-0.25	-1.41	16,133	2,835	2.37	1.02
2020-08-03	17.35	17.80	17.24	17.70	0.52	3.03	20,719	3,636	3.26	1.31
2020-07-31	17.00	17.36	16.89	17.18	0.21	1.24	15,724	2,693	2.77	1.00
2020-07-30	17.23	17.39	16.94	16.97	-0.30	-1.74	13,084	2,240	2.61	0.83
2020-07-29	16.74	17.30	16.60	17.27	0.47	2.80	16,904	2,881	4.17	1.07
2020-07-28	16.61	16.88	16.58	16.80	0.28	1.69	11,136	1,864	1.82	0.71
2020-07-27	16.62	16.80	16.46	16.52	-0.08	-0.48	11,140	1,849	2.05	0.71
2020-07-24	17.28	17.45	16.48	16.60	-0.71	-4.10	23,738	4,023	5.60	1.51
2020-07-23	17.87	17.87	17.00	17.31	-0.67	-3.73	36,890	6,386	4.84	2.34
2020-07-22	17.92	18.29	17.74	17.98	0.05	0.28	22,990	4,152	3.07	1.46
2020-07-21	18.06	18.25	17.78	17.93	-0.11	-0.61	17,714	3,192	2.61	1.12
2020-07-20	17.73	18.15	17.62	18.04	0.39	2.21	23,384	4,189	3.00	1.48
2020-07-17	17.71	17.86	17.30	17.65	0.15	0.86	15,417	2,705	3.20	0.98
2020-07-16	18.36	18.62	17.50	17.50	-0.75	-4.11	26,095	4,716	6.14	1.66
2020-07-15	19.15	19.32	18.22	18.25	-0.98	-5.10	34,337	6,397	5.72	2.18
2020-07-14	19.65	19.65	19.01	19.23	-0.65	-3.27	44,210	8,525	3.22	2.80
2020-07-13	19.27	20.35	18.89	19.88	0.24	1.22	121,736	24,019	7.43	7.72
2020-07-10	18.31	19.80	18.22	19.64	1.25	6.80	57,400	10,883	8.59	3.64
2020-07-09	17.83	18.48	17.80	18.39	0.56	3.14	32,635	5,925	3.81	2.07
2020-07-08	17.59	17.92	17.38	17.83	0.24	1.36	25,614	4,534	3.07	1.62
2020-07-07	17.68	17.97	17.30	17.59	0.13	0.74	30,557	5,391	3.84	1.94
2020-07-06	16.87	17.55	16.87	17.46	0.61	3.62	33,972	5,876	4.04	2.15
2020-07-03	16.49	16.92	16.48	16.85	0.30	1.81	24,284	4,058	2.66	1.54
2020-07-02	16.23	16.64	16.15	16.55	0.32	1.97	18,668	3,075	3.02	1.18
2020-07-01	16.50	16.61	16.08	16.23	-0.31	-1.87	16,737	2,724	3.20	1.06

起始日期	上市日
截止日期	今日

思特奇 (300608)

思特奇(300608) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值