尚太科技(001301)股票行情 尚太科技股票行情 001301股票行情_爱股网
尚太科技(001301)股票行情
尚太科技(001301)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 |
|---|
| 2025-10-27 | 84.10 | 83.52 | -1.38 | -1.63% | 81.89 | 86.20 | 80850 | 67617.66 | 5.01% |
| 2025-10-24 | 83.52 | 84.90 | 1.94 | 2.34% | 82.65 | 85.07 | 47716 | 40204.82 | 2.96% |
| 2025-10-23 | 80.00 | 82.96 | 1.96 | 2.42% | 78.82 | 83.40 | 60049 | 48729.53 | 3.72% |
| 2025-10-22 | 83.30 | 81.00 | -2.61 | -3.12% | 80.10 | 85.55 | 67892 | 55554.90 | 4.21% |
| 2025-10-21 | 83.00 | 83.61 | 0.63 | 0.76% | 82.02 | 85.43 | 67472 | 56331.67 | 4.18% |
| 2025-10-20 | 85.43 | 82.98 | -0.01 | -0.01% | 81.70 | 85.90 | 70566 | 58846.95 | 4.37% |
| 2025-10-17 | 82.62 | 82.99 | -0.46 | -0.55% | 82.40 | 89.77 | 135729 | 116246.74 | 8.41% |
| 2025-10-16 | 78.45 | 83.45 | 5.01 | 6.39% | 78.02 | 84.44 | 102790 | 83884.11 | 6.37% |
| 2025-10-15 | 78.13 | 78.44 | 0.64 | 0.82% | 76.10 | 79.12 | 60515 | 47155.75 | 3.75% |
| 2025-10-14 | 81.12 | 77.80 | -1.99 | -2.49% | 77.50 | 83.38 | 82815 | 66627.59 | 5.13% |
| 2025-10-13 | 74.26 | 79.79 | 1.62 | 2.07% | 74.26 | 80.89 | 100317 | 78216.88 | 6.21% |
| 2025-10-10 | 86.49 | 78.17 | -6.83 | -8.04% | 76.50 | 86.50 | 155294 | 123370.70 | 9.62% |
| 2025-10-09 | 85.60 | 85.00 | 1.29 | 1.54% | 82.90 | 89.03 | 112391 | 96158.31 | 6.96% |
| 2025-09-30 | 75.80 | 83.71 | 7.61 | 10.00% | 75.20 | 83.71 | 105264 | 85891.71 | 6.52% |
| 2025-09-29 | 71.50 | 76.10 | 5.81 | 8.27% | 71.43 | 76.98 | 106714 | 80561.37 | 6.61% |
| 2025-09-26 | 71.20 | 70.29 | -1.31 | -1.83% | 70.10 | 73.40 | 90484 | 64707.54 | 5.60% |
| 2025-09-25 | 68.79 | 71.60 | 2.32 | 3.35% | 68.79 | 72.59 | 103482 | 73531.38 | 6.41% |
| 2025-09-24 | 65.59 | 69.28 | 3.39 | 5.14% | 65.02 | 70.29 | 91956 | 62457.68 | 5.70% |
| 2025-09-23 | 66.66 | 65.89 | -0.76 | -1.14% | 64.01 | 67.80 | 77553 | 50977.85 | 4.80% |
| 2025-09-22 | 68.45 | 66.65 | -1.97 | -2.87% | 65.10 | 68.67 | 78252 | 51890.22 | 4.85% |
| 2025-09-19 | 67.72 | 68.62 | 0.61 | 0.90% | 67.19 | 69.35 | 85457 | 58355.90 | 5.29% |
| 2025-09-18 | 69.81 | 68.01 | -2.27 | -3.23% | 66.80 | 70.80 | 126875 | 87715.95 | 7.86% |
| 2025-09-17 | 68.02 | 70.28 | 1.66 | 2.42% | 66.81 | 73.55 | 173744 | 121375.13 | 10.76% |
| 2025-09-16 | 69.79 | 68.62 | -1.91 | -2.71% | 66.10 | 69.79 | 237244 | 160323.59 | 14.70% |
| 2025-09-15 | 66.14 | 70.53 | 6.41 | 10.00% | 65.66 | 70.53 | 255863 | 179163.73 | 15.85% |
| 2025-09-12 | 63.93 | 64.12 | 1.02 | 1.62% | 62.60 | 64.75 | 114793 | 73276.65 | 7.11% |
| 2025-09-11 | 63.78 | 63.10 | -0.65 | -1.02% | 62.60 | 64.16 | 117890 | 74436.13 | 7.30% |
| 2025-09-10 | 64.76 | 63.75 | -2.25 | -3.41% | 63.51 | 65.58 | 134734 | 86716.59 | 8.35% |
| 2025-09-09 | 67.52 | 66.00 | 1.01 | 1.55% | 65.47 | 69.00 | 178583 | 119764.35 | 11.06% |
| 2025-09-08 | 67.00 | 64.99 | 0.69 | 1.07% | 64.73 | 67.50 | 200539 | 132218.36 | 12.43% |
| 2025-09-05 | 58.38 | 64.30 | 5.85 | 10.01% | 58.01 | 64.30 | 166124 | 103397.01 | 10.29% |
| 2025-09-04 | 57.45 | 58.45 | 1.03 | 1.79% | 57.23 | 60.38 | 138185 | 81352.29 | 8.56% |
| 2025-09-03 | 57.71 | 57.42 | -0.12 | -0.21% | 57.06 | 59.18 | 84972 | 49268.76 | 5.26% |
| 2025-09-02 | 59.74 | 57.54 | -1.72 | -2.90% | 57.00 | 60.30 | 104051 | 60891.13 | 6.45% |
| 2025-09-01 | 59.58 | 59.26 | -1.05 | -1.74% | 59.06 | 61.19 | 129360 | 77243.45 | 8.02% |
| 2025-08-29 | 54.98 | 60.31 | 5.48 | 9.99% | 54.55 | 60.31 | 176314 | 102907.91 | 10.92% |
| 2025-08-28 | 54.40 | 54.83 | 0.31 | 0.57% | 53.38 | 55.27 | 62964 | 34217.89 | 3.90% |
| 2025-08-27 | 57.45 | 54.52 | -2.79 | -4.87% | 54.48 | 57.47 | 100652 | 56407.79 | 6.24% |
| 2025-08-26 | 57.01 | 57.31 | 0.08 | 0.14% | 56.80 | 57.79 | 47930 | 27456.31 | 2.97% |
| 2025-08-25 | 58.09 | 57.23 | -0.74 | -1.28% | 56.57 | 58.38 | 88300 | 50595.59 | 5.47% |
| 2025-08-22 | 56.01 | 57.97 | 1.94 | 3.46% | 55.71 | 58.38 | 85947 | 49524.71 | 5.33% |
| 2025-08-21 | 56.00 | 56.03 | -0.09 | -0.16% | 55.58 | 57.18 | 83190 | 46892.60 | 5.15% |
| 2025-08-20 | 55.32 | 56.12 | 1.64 | 3.01% | 54.75 | 56.78 | 98778 | 55022.63 | 6.12% |
| 2025-08-19 | 55.30 | 54.48 | -0.70 | -1.27% | 54.18 | 55.40 | 50896 | 27827.70 | 3.15% |
| 2025-08-18 | 55.99 | 55.18 | 0.04 | 0.07% | 54.75 | 55.99 | 59268 | 32719.53 | 3.67% |
| 2025-08-15 | 52.77 | 55.14 | 2.27 | 4.29% | 52.66 | 55.24 | 64578 | 35205.55 | 4.00% |
| 2025-08-14 | 53.55 | 52.87 | -0.74 | -1.38% | 52.65 | 53.95 | 43773 | 23276.99 | 2.71% |
| 2025-08-13 | 54.70 | 53.61 | -0.89 | -1.63% | 53.21 | 54.84 | 54735 | 29396.66 | 3.39% |
| 2025-08-12 | 54.36 | 54.50 | 0.01 | 0.02% | 53.81 | 55.20 | 38284 | 20903.30 | 2.37% |
| 2025-08-11 | 51.76 | 54.49 | 2.73 | 5.27% | 51.75 | 56.20 | 77511 | 41796.27 | 4.80% |
| 2025-08-08 | 52.00 | 51.76 | -0.42 | -0.80% | 51.30 | 52.24 | 21151 | 10942.14 | 1.31% |
| 2025-08-07 | 51.80 | 52.18 | 0.18 | 0.35% | 51.61 | 52.50 | 28100 | 14653.78 | 1.74% |
| 2025-08-06 | 50.96 | 52.00 | 1.03 | 2.02% | 50.66 | 52.08 | 37813 | 19533.03 | 2.34% |
| 2025-08-05 | 51.51 | 50.97 | -0.36 | -0.70% | 50.68 | 51.53 | 28504 | 14532.06 | 1.77% |
| 2025-08-04 | 50.13 | 51.33 | 0.78 | 1.54% | 49.68 | 51.48 | 31354 | 15894.99 | 1.94% |
| 2025-08-01 | 50.11 | 50.55 | 0.03 | 0.06% | 49.20 | 50.96 | 33588 | 16901.18 | 2.08% |
| 2025-07-31 | 51.90 | 50.52 | -1.43 | -2.75% | 50.15 | 52.39 | 50707 | 26014.66 | 3.14% |
| 2025-07-30 | 53.70 | 51.95 | -1.75 | -3.26% | 51.50 | 53.78 | 47382 | 24745.62 | 2.94% |
| 2025-07-29 | 53.20 | 53.70 | 0.50 | 0.94% | 52.85 | 54.08 | 28559 | 15267.76 | 1.77% |
| 2025-07-28 | 54.13 | 53.20 | -0.95 | -1.75% | 52.82 | 54.25 | 43962 | 23469.91 | 2.72% |
| 2025-07-25 | 54.43 | 54.15 | -0.15 | -0.28% | 53.85 | 54.94 | 35347 | 19197.22 | 2.19% |
| 2025-07-24 | 53.68 | 54.30 | 0.60 | 1.12% | 53.51 | 54.78 | 36355 | 19667.72 | 2.25% |
| 2025-07-23 | 55.20 | 53.70 | -1.85 | -3.33% | 53.51 | 55.28 | 67471 | 36632.21 | 4.18% |
| 2025-07-22 | 51.75 | 55.55 | 3.65 | 7.03% | 51.67 | 56.08 | 103265 | 56176.75 | 6.40% |
| 2025-07-21 | 50.57 | 51.90 | 1.33 | 2.63% | 50.32 | 52.19 | 62623 | 32174.54 | 3.88% |
| 2025-07-18 | 50.72 | 50.57 | 0.02 | 0.04% | 50.24 | 51.30 | 42343 | 21461.30 | 2.62% |
| 2025-07-17 | 50.71 | 50.55 | -0.25 | -0.49% | 50.30 | 51.69 | 37886 | 19183.40 | 2.35% |
| 2025-07-16 | 49.19 | 50.80 | 1.35 | 2.73% | 49.19 | 51.42 | 77680 | 39416.96 | 4.81% |
| 2025-07-15 | 49.70 | 49.45 | -0.48 | -0.96% | 49.08 | 50.15 | 39922 | 19737.02 | 2.47% |
| 2025-07-14 | 48.88 | 49.93 | 1.03 | 2.11% | 48.82 | 50.35 | 56572 | 28125.52 | 3.51% |
| 2025-07-11 | 49.52 | 48.90 | -0.67 | -1.35% | 48.82 | 49.74 | 47757 | 23436.34 | 2.96% |
| 2025-07-10 | 49.81 | 49.57 | -0.24 | -0.48% | 49.01 | 50.79 | 47973 | 23811.90 | 2.97% |
| 2025-07-09 | 50.40 | 49.81 | -0.44 | -0.88% | 49.72 | 50.61 | 40671 | 20327.02 | 2.52% |
| 2025-07-08 | 48.18 | 50.25 | 1.99 | 4.12% | 48.18 | 50.58 | 71993 | 35731.01 | 4.46% |
| 2025-07-07 | 49.50 | 48.26 | -1.17 | -2.37% | 48.10 | 50.10 | 52134 | 25279.71 | 3.23% |
| 2025-07-04 | 50.10 | 49.43 | -0.90 | -1.79% | 49.40 | 50.33 | 43191 | 21460.02 | 2.68% |
| 2025-07-03 | 49.00 | 50.33 | 1.13 | 2.30% | 48.66 | 50.57 | 64429 | 32136.44 | 3.99% |
| 2025-07-02 | 48.60 | 49.20 | 0.41 | 0.84% | 48.21 | 49.75 | 34366 | 16837.06 | 2.13% |
| 2025-07-01 | 48.80 | 48.79 | 0.03 | 0.06% | 47.90 | 48.80 | 38154 | 18441.21 | 2.36% |
| 2025-06-30 | 49.18 | 48.76 | -0.39 | -0.79% | 48.60 | 49.41 | 35662 | 17440.75 | 2.21% |
深证大盘股票行情在线 K线走势图
尚太科技(001301)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
