史丹利(002588)股票行情
史丹利(002588)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 |
|---|
| 2026-03-26 | 10.24 | 10.40 | 0.12 | 1.17% | 10.20 | 10.82 | 287462 | 30274.30 | 3.35% |
| 2026-03-25 | 10.10 | 10.28 | 0.12 | 1.18% | 10.01 | 10.31 | 201861 | 20612.66 | 2.35% |
| 2026-03-24 | 10.22 | 10.16 | -0.02 | -0.20% | 9.80 | 10.30 | 247548 | 24754.10 | 2.88% |
| 2026-03-23 | 10.20 | 10.18 | -0.22 | -2.12% | 10.02 | 10.61 | 293887 | 30179.44 | 3.42% |
| 2026-03-20 | 10.35 | 10.40 | 0.02 | 0.19% | 10.18 | 10.89 | 352995 | 36897.00 | 4.11% |
| 2026-03-19 | 11.32 | 10.38 | -0.85 | -7.57% | 10.30 | 11.40 | 433077 | 45904.62 | 5.04% |
| 2026-03-18 | 11.13 | 11.23 | 0.06 | 0.54% | 10.82 | 11.62 | 378894 | 42263.62 | 4.41% |
| 2026-03-17 | 11.37 | 11.17 | -0.29 | -2.53% | 11.13 | 11.97 | 351193 | 40237.54 | 4.09% |
| 2026-03-16 | 11.81 | 11.46 | -0.36 | -3.05% | 11.33 | 12.19 | 449890 | 52679.53 | 5.24% |
| 2026-03-13 | 11.45 | 11.82 | 0.34 | 2.96% | 11.45 | 12.22 | 470010 | 56168.57 | 5.47% |
| 2026-03-12 | 11.25 | 11.48 | 0.37 | 3.33% | 10.89 | 11.60 | 363680 | 41295.15 | 4.24% |
| 2026-03-11 | 10.78 | 11.11 | 0.31 | 2.87% | 10.58 | 11.16 | 265091 | 28848.74 | 3.09% |
| 2026-03-10 | 11.00 | 10.80 | -0.36 | -3.23% | 10.78 | 11.27 | 248771 | 27135.05 | 2.90% |
| 2026-03-09 | 11.41 | 11.16 | -0.05 | -0.45% | 11.16 | 11.76 | 378348 | 43195.12 | 4.41% |
| 2026-03-06 | 10.55 | 11.21 | 0.63 | 5.95% | 10.50 | 11.32 | 321056 | 35414.11 | 3.74% |
| 2026-03-05 | 10.87 | 10.58 | -0.14 | -1.31% | 10.52 | 10.92 | 169756 | 18045.81 | 1.98% |
| 2026-03-04 | 10.56 | 10.72 | 0.06 | 0.56% | 10.49 | 10.93 | 184170 | 19813.18 | 2.15% |
| 2026-03-03 | 11.08 | 10.66 | -0.42 | -3.79% | 10.58 | 11.12 | 234766 | 25293.51 | 2.73% |
| 2026-03-02 | 11.15 | 11.08 | -0.07 | -0.63% | 10.78 | 11.26 | 215873 | 23747.19 | 2.51% |
| 2026-02-27 | 11.19 | 11.15 | -0.01 | -0.09% | 11.04 | 11.33 | 155284 | 17339.81 | 1.81% |
| 2026-02-26 | 11.22 | 11.16 | -0.09 | -0.80% | 11.09 | 11.45 | 223267 | 25100.30 | 2.60% |
| 2026-02-25 | 11.15 | 11.25 | 0.11 | 0.99% | 11.15 | 11.49 | 276548 | 31357.90 | 3.22% |
| 2026-02-24 | 10.70 | 11.14 | 0.56 | 5.29% | 10.70 | 11.25 | 219688 | 24241.24 | 2.56% |
| 2026-02-13 | 10.81 | 10.58 | -0.22 | -2.04% | 10.57 | 10.81 | 104468 | 11152.90 | 1.22% |
| 2026-02-12 | 10.86 | 10.80 | -0.06 | -0.55% | 10.73 | 10.95 | 88447 | 9573.14 | 1.03% |
| 2026-02-11 | 10.68 | 10.86 | 0.20 | 1.88% | 10.61 | 11.07 | 140880 | 15338.22 | 1.64% |
| 2026-02-10 | 10.74 | 10.66 | -0.08 | -0.74% | 10.55 | 10.74 | 72175 | 7672.15 | 0.84% |
| 2026-02-09 | 10.83 | 10.74 | -0.01 | -0.09% | 10.65 | 10.86 | 123327 | 13238.08 | 1.44% |
| 2026-02-06 | 10.61 | 10.75 | 0.09 | 0.84% | 10.51 | 11.03 | 138806 | 15072.90 | 1.62% |
| 2026-02-05 | 10.80 | 10.66 | -0.16 | -1.48% | 10.63 | 10.92 | 104913 | 11268.14 | 1.22% |
| 2026-02-04 | 10.95 | 10.82 | 0.07 | 0.65% | 10.70 | 11.11 | 136745 | 14816.33 | 1.59% |
| 2026-02-03 | 10.81 | 10.75 | 0.28 | 2.67% | 10.55 | 10.84 | 168046 | 17946.98 | 1.96% |
| 2026-02-02 | 11.31 | 10.47 | -0.95 | -8.32% | 10.45 | 11.35 | 262038 | 28190.45 | 3.05% |
| 2026-01-30 | 11.03 | 11.42 | 0.27 | 2.42% | 11.03 | 11.49 | 205990 | 23293.07 | 2.40% |
| 2026-01-29 | 11.27 | 11.15 | -0.12 | -1.06% | 11.09 | 11.36 | 158308 | 17741.27 | 1.84% |
| 2026-01-28 | 10.90 | 11.27 | 0.34 | 3.11% | 10.74 | 11.32 | 228590 | 25368.36 | 2.66% |
| 2026-01-27 | 10.94 | 10.93 | 0.00 | 0.00% | 10.81 | 11.23 | 141926 | 15554.14 | 1.65% |
| 2026-01-26 | 10.86 | 10.93 | 0.08 | 0.74% | 10.76 | 11.03 | 154647 | 16841.30 | 1.80% |
| 2026-01-23 | 10.83 | 10.85 | 0.05 | 0.46% | 10.66 | 10.91 | 154006 | 16585.88 | 1.79% |
| 2026-01-22 | 10.68 | 10.80 | 0.22 | 2.08% | 10.59 | 10.93 | 162782 | 17529.20 | 1.90% |
| 2026-01-21 | 10.56 | 10.58 | 0.03 | 0.28% | 10.42 | 10.81 | 181999 | 19249.16 | 2.12% |
| 2026-01-20 | 10.26 | 10.55 | 0.26 | 2.53% | 10.19 | 10.56 | 185163 | 19276.31 | 2.16% |
| 2026-01-19 | 9.75 | 10.29 | 0.49 | 5.00% | 9.73 | 10.30 | 189898 | 19239.81 | 2.21% |
| 2026-01-16 | 10.05 | 9.80 | -0.20 | -2.00% | 9.77 | 10.07 | 116545 | 11512.26 | 1.36% |
| 2026-01-15 | 9.70 | 10.00 | 0.28 | 2.88% | 9.68 | 10.05 | 193758 | 19265.39 | 2.26% |
| 2026-01-14 | 9.69 | 9.72 | 0.05 | 0.52% | 9.61 | 9.81 | 127362 | 12376.58 | 1.48% |
| 2026-01-13 | 9.70 | 9.67 | -0.07 | -0.72% | 9.63 | 9.87 | 113238 | 11041.67 | 1.32% |
| 2026-01-12 | 9.83 | 9.74 | -0.08 | -0.81% | 9.67 | 9.86 | 145821 | 14185.03 | 1.70% |
| 2026-01-09 | 9.80 | 9.82 | 0.01 | 0.10% | 9.75 | 9.87 | 94818 | 9307.14 | 1.10% |
| 2026-01-08 | 9.91 | 9.81 | -0.13 | -1.31% | 9.76 | 9.95 | 88518 | 8699.85 | 1.03% |
| 2026-01-07 | 10.12 | 9.94 | -0.18 | -1.78% | 9.91 | 10.15 | 95092 | 9500.20 | 1.11% |
| 2026-01-06 | 9.90 | 10.12 | 0.22 | 2.22% | 9.88 | 10.13 | 114470 | 11513.68 | 1.33% |
| 2026-01-05 | 9.99 | 9.90 | -0.08 | -0.80% | 9.86 | 10.06 | 104442 | 10368.05 | 1.22% |
| 2025-12-31 | 9.84 | 9.98 | 0.09 | 0.91% | 9.84 | 10.05 | 108090 | 10759.57 | 1.26% |
| 2025-12-30 | 9.72 | 9.89 | 0.12 | 1.23% | 9.70 | 9.92 | 87258 | 8581.21 | 1.02% |
| 2025-12-29 | 9.80 | 9.77 | -0.04 | -0.41% | 9.73 | 9.91 | 70575 | 6929.56 | 0.82% |
| 2025-12-26 | 9.79 | 9.81 | 0.02 | 0.20% | 9.75 | 9.86 | 51570 | 5058.03 | 0.60% |
| 2025-12-25 | 9.80 | 9.79 | -0.03 | -0.31% | 9.74 | 9.88 | 43349 | 4263.02 | 0.50% |
| 2025-12-24 | 9.85 | 9.82 | -0.02 | -0.20% | 9.73 | 9.88 | 55086 | 5402.99 | 0.64% |
| 2025-12-23 | 9.69 | 9.84 | 0.12 | 1.23% | 9.66 | 9.92 | 82213 | 8082.24 | 0.96% |
| 2025-12-22 | 9.72 | 9.72 | 0.02 | 0.21% | 9.67 | 9.80 | 57737 | 5612.14 | 0.67% |
| 2025-12-19 | 9.63 | 9.70 | 0.06 | 0.62% | 9.60 | 9.73 | 58920 | 5703.99 | 0.69% |
| 2025-12-18 | 9.58 | 9.64 | 0.04 | 0.42% | 9.51 | 9.75 | 76474 | 7404.04 | 0.89% |
| 2025-12-17 | 9.45 | 9.60 | 0.13 | 1.37% | 9.31 | 9.63 | 77016 | 7323.64 | 0.90% |
| 2025-12-16 | 9.46 | 9.47 | 0.00 | 0.00% | 9.33 | 9.49 | 58519 | 5511.70 | 0.68% |
| 2025-12-15 | 9.42 | 9.47 | 0.04 | 0.42% | 9.38 | 9.51 | 49312 | 4663.48 | 0.57% |
| 2025-12-12 | 9.35 | 9.43 | 0.11 | 1.18% | 9.32 | 9.48 | 71677 | 6741.59 | 0.83% |
| 2025-12-11 | 9.40 | 9.32 | -0.06 | -0.64% | 9.28 | 9.44 | 71139 | 6655.65 | 0.83% |
| 2025-12-10 | 9.34 | 9.38 | 0.02 | 0.21% | 9.30 | 9.44 | 61001 | 5709.50 | 0.71% |
| 2025-12-09 | 9.46 | 9.36 | -0.13 | -1.37% | 9.34 | 9.49 | 61423 | 5773.02 | 0.72% |
| 2025-12-08 | 9.72 | 9.49 | -0.22 | -2.27% | 9.48 | 9.77 | 97617 | 9313.11 | 1.14% |
| 2025-12-05 | 9.61 | 9.71 | 0.10 | 1.04% | 9.53 | 9.74 | 55845 | 5388.89 | 0.65% |
| 2025-12-04 | 9.69 | 9.61 | -0.14 | -1.44% | 9.52 | 9.72 | 80500 | 7727.17 | 0.94% |
| 2025-12-03 | 9.63 | 9.75 | 0.14 | 1.46% | 9.51 | 9.85 | 96571 | 9398.43 | 1.12% |
| 2025-12-02 | 9.43 | 9.61 | 0.16 | 1.69% | 9.39 | 9.77 | 131758 | 12674.67 | 1.53% |
| 2025-12-01 | 9.46 | 9.45 | 0.00 | 0.00% | 9.41 | 9.56 | 70467 | 6671.40 | 0.82% |
| 2025-11-28 | 9.42 | 9.45 | 0.05 | 0.53% | 9.34 | 9.49 | 51980 | 4904.50 | 0.61% |
| 2025-11-27 | 9.30 | 9.40 | 0.08 | 0.86% | 9.30 | 9.53 | 67926 | 6403.56 | 0.79% |
| 2025-11-26 | 9.42 | 9.32 | -0.10 | -1.06% | 9.31 | 9.51 | 72728 | 6838.50 | 0.85% |
| 2025-11-25 | 9.43 | 9.42 | 0.00 | 0.00% | 9.35 | 9.49 | 114458 | 10790.95 | 1.33% |
深证大盘股票行情在线 K线走势图
史丹利(002588)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
