斯迪克(300806)股票行情
斯迪克(300806)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 |
|---|
| 2025-04-18 | 15.05 | 14.93 | -0.06 | -0.40% | 14.70 | 15.05 | 49725 | 7393.79 | 1.56% | 0.00 |
| 2025-04-17 | 14.98 | 14.99 | -0.08 | -0.53% | 14.92 | 15.32 | 54012 | 8168.98 | 1.69% | 0.00 |
| 2025-04-16 | 15.51 | 15.07 | -0.58 | -3.71% | 14.71 | 15.85 | 87469 | 13288.31 | 2.74% | 0.00 |
| 2025-04-15 | 15.79 | 15.65 | -0.23 | -1.45% | 15.39 | 15.96 | 69264 | 10833.22 | 2.17% | 0.00 |
| 2025-04-14 | 15.85 | 15.88 | 0.39 | 2.52% | 15.55 | 16.00 | 96370 | 15208.81 | 3.01% | 0.00 |
| 2025-04-11 | 14.74 | 15.49 | 0.55 | 3.68% | 14.70 | 15.90 | 109995 | 16983.77 | 3.44% | 0.00 |
| 2025-04-10 | 15.25 | 14.94 | 0.14 | 0.95% | 14.90 | 15.53 | 124638 | 18969.34 | 3.90% | 0.00 |
| 2025-04-09 | 13.90 | 14.80 | 0.60 | 4.23% | 12.98 | 15.00 | 163006 | 23030.66 | 5.10% | 0.00 |
| 2025-04-08 | 14.01 | 14.20 | 0.40 | 2.90% | 13.89 | 14.67 | 121139 | 17192.44 | 3.79% | 0.00 |
| 2025-04-07 | 14.80 | 13.80 | -3.00 | -17.86% | 13.44 | 15.49 | 172016 | 24816.38 | 5.38% | 0.00 |
| 2025-04-03 | 16.99 | 16.80 | -0.41 | -2.38% | 16.64 | 17.18 | 64688 | 10938.59 | 2.02% | 0.00 |
| 2025-04-02 | 17.14 | 17.21 | 0.18 | 1.06% | 17.04 | 17.50 | 65280 | 11288.62 | 2.04% | 0.00 |
| 2025-04-01 | 16.98 | 17.03 | 0.16 | 0.95% | 16.78 | 17.54 | 72240 | 12401.02 | 2.26% | 0.00 |
| 2025-03-31 | 16.78 | 16.87 | 0.00 | 0.00% | 16.39 | 16.97 | 62383 | 10365.84 | 1.95% | 0.00 |
| 2025-03-28 | 17.25 | 16.87 | -0.39 | -2.26% | 16.87 | 17.40 | 64174 | 10954.51 | 2.01% | 0.00 |
| 2025-03-27 | 17.03 | 17.26 | 0.15 | 0.88% | 16.81 | 17.59 | 96388 | 16658.83 | 3.02% | 0.00 |
| 2025-03-26 | 16.92 | 17.11 | 0.14 | 0.82% | 16.84 | 17.32 | 67067 | 11454.43 | 2.10% | 0.00 |
| 2025-03-25 | 17.27 | 16.97 | -0.20 | -1.16% | 16.72 | 17.53 | 79582 | 13558.58 | 2.49% | 5.00 |
| 2025-03-24 | 17.06 | 17.17 | 0.11 | 0.64% | 16.56 | 17.30 | 112558 | 19054.10 | 3.52% | 0.00 |
| 2025-03-21 | 17.70 | 17.06 | -0.99 | -5.48% | 16.89 | 17.87 | 216606 | 37434.68 | 6.78% | 5.00 |
| 2025-03-20 | 19.04 | 18.05 | -1.18 | -6.14% | 17.86 | 19.04 | 202216 | 36928.72 | 6.33% | 0.00 |
| 2025-03-19 | 19.36 | 19.23 | -0.14 | -0.72% | 18.92 | 19.46 | 92935 | 17798.65 | 2.91% | 0.00 |
| 2025-03-18 | 20.00 | 19.37 | -0.67 | -3.34% | 19.10 | 20.00 | 230683 | 44944.45 | 7.22% | 6.00 |
| 2025-03-17 | 19.82 | 20.04 | 0.57 | 2.93% | 19.32 | 20.23 | 301170 | 59971.58 | 9.42% | 0.00 |
| 2025-03-14 | 18.20 | 19.47 | 1.26 | 6.92% | 18.03 | 19.76 | 254763 | 48638.06 | 7.97% | 0.00 |
| 2025-03-13 | 18.70 | 18.21 | -0.57 | -3.04% | 17.66 | 18.93 | 175032 | 31651.50 | 5.48% | 0.00 |
| 2025-03-12 | 18.97 | 18.78 | 0.00 | 0.00% | 18.69 | 19.25 | 107907 | 20453.67 | 3.38% | 0.00 |
| 2025-03-11 | 18.68 | 18.78 | -0.03 | -0.16% | 18.20 | 18.86 | 127173 | 23508.94 | 3.98% | 0.00 |
| 2025-03-10 | 19.30 | 18.81 | -0.61 | -3.14% | 18.53 | 19.41 | 151624 | 28604.32 | 4.74% | 2.00 |
| 2025-03-07 | 19.30 | 19.42 | 0.08 | 0.41% | 19.00 | 20.11 | 179137 | 35015.17 | 5.60% | 0.00 |
| 2025-03-06 | 20.00 | 19.34 | -0.76 | -3.78% | 19.31 | 20.40 | 202612 | 39970.68 | 6.34% | 0.00 |
| 2025-03-05 | 19.30 | 20.10 | 1.00 | 5.24% | 18.76 | 20.30 | 228766 | 44720.41 | 7.16% | 3.00 |
| 2025-03-04 | 19.20 | 19.10 | -0.30 | -1.55% | 18.93 | 19.61 | 133697 | 25649.70 | 4.18% | 0.00 |
| 2025-03-03 | 19.80 | 19.40 | -0.05 | -0.26% | 19.23 | 20.21 | 161304 | 31698.17 | 5.05% | 0.00 |
| 2025-02-28 | 20.45 | 19.45 | -1.23 | -5.95% | 19.32 | 20.75 | 187397 | 37297.00 | 5.86% | 0.00 |
| 2025-02-27 | 20.46 | 20.68 | 0.34 | 1.67% | 20.00 | 20.97 | 250107 | 51118.45 | 7.82% | 0.00 |
| 2025-02-26 | 20.99 | 20.34 | -0.76 | -3.60% | 20.02 | 21.43 | 287192 | 59303.40 | 8.98% | 0.00 |
| 2025-02-25 | 22.13 | 21.10 | -0.88 | -4.00% | 20.70 | 22.50 | 252682 | 54547.54 | 7.90% | 0.00 |
| 2025-02-24 | 21.25 | 21.98 | 0.51 | 2.38% | 20.92 | 22.57 | 237281 | 51779.20 | 7.42% | 0.00 |
| 2025-02-21 | 21.88 | 21.47 | -0.41 | -1.87% | 21.20 | 23.34 | 334572 | 74041.47 | 10.47% | 28.00 |
| 2025-02-20 | 20.07 | 21.88 | 1.74 | 8.64% | 19.99 | 22.20 | 207443 | 44051.62 | 6.49% | 2.00 |
| 2025-02-19 | 19.54 | 20.14 | 0.63 | 3.23% | 19.35 | 20.42 | 169771 | 34075.46 | 5.31% | 6.00 |
| 2025-02-18 | 19.50 | 19.51 | -0.09 | -0.46% | 19.07 | 20.00 | 149034 | 29126.30 | 4.66% | 0.00 |
| 2025-02-17 | 19.01 | 19.60 | 0.44 | 2.30% | 18.70 | 20.19 | 187869 | 36795.27 | 5.88% | 0.00 |
| 2025-02-14 | 19.52 | 19.16 | -0.52 | -2.64% | 18.86 | 19.90 | 186416 | 35744.91 | 5.83% | 0.00 |
| 2025-02-13 | 19.50 | 19.68 | 0.37 | 1.92% | 19.00 | 20.00 | 201878 | 39520.93 | 6.32% | 25.00 |
| 2025-02-12 | 18.02 | 19.31 | 1.08 | 5.92% | 17.90 | 19.40 | 216044 | 40818.58 | 6.76% | 66.00 |
| 2025-02-11 | 18.10 | 18.23 | 0.06 | 0.33% | 17.70 | 18.77 | 164798 | 30070.76 | 5.16% | 0.00 |
| 2025-02-10 | 16.97 | 18.17 | 1.20 | 7.07% | 16.97 | 18.28 | 240939 | 43041.81 | 7.54% | 1.00 |
| 2025-02-07 | 17.22 | 16.97 | -0.25 | -1.45% | 16.72 | 17.48 | 190445 | 32637.29 | 5.96% | 0.00 |
| 2025-02-06 | 15.81 | 17.22 | 1.37 | 8.64% | 15.71 | 17.23 | 281812 | 46476.87 | 8.82% | 0.00 |
| 2025-02-05 | 15.60 | 15.85 | 0.42 | 2.72% | 15.48 | 16.20 | 172223 | 27331.85 | 5.39% | 0.00 |
| 2025-01-27 | 15.81 | 15.43 | -0.33 | -2.09% | 15.43 | 16.07 | 111743 | 17496.47 | 3.50% | 0.00 |
| 2025-01-24 | 15.70 | 15.76 | 0.08 | 0.51% | 15.54 | 16.08 | 135223 | 21344.71 | 4.23% | 0.00 |
| 2025-01-23 | 15.51 | 15.68 | 0.18 | 1.16% | 15.32 | 16.14 | 252108 | 39737.23 | 7.89% | 0.00 |
| 2025-01-22 | 15.75 | 15.50 | 0.11 | 0.71% | 15.37 | 16.30 | 274773 | 43420.54 | 8.60% | 0.00 |
| 2025-01-21 | 15.30 | 15.39 | 0.38 | 2.53% | 14.71 | 15.50 | 214319 | 32553.39 | 6.70% | 2.00 |
| 2025-01-20 | 15.43 | 15.01 | 0.01 | 0.07% | 14.87 | 15.75 | 246145 | 37435.62 | 7.70% | 0.00 |
| 2025-01-17 | 14.30 | 15.00 | 0.53 | 3.66% | 13.88 | 15.17 | 276860 | 40321.41 | 8.66% | 21.00 |
| 2025-01-16 | 12.99 | 14.47 | 1.61 | 12.52% | 12.87 | 14.62 | 230434 | 32263.18 | 7.21% | 5.00 |
| 2025-01-15 | 13.40 | 12.86 | -0.54 | -4.03% | 12.80 | 13.40 | 63244 | 8254.31 | 1.98% | 0.00 |
| 2025-01-14 | 12.35 | 13.40 | 1.07 | 8.68% | 12.30 | 13.40 | 104766 | 13620.26 | 3.28% | 0.00 |
| 2025-01-13 | 12.20 | 12.33 | 0.03 | 0.24% | 11.95 | 12.45 | 47047 | 5738.82 | 1.47% | 0.00 |
| 2025-01-10 | 12.81 | 12.30 | -0.57 | -4.43% | 12.30 | 13.01 | 59262 | 7490.78 | 1.85% | 0.00 |
| 2025-01-09 | 12.70 | 12.87 | 0.14 | 1.10% | 12.57 | 13.26 | 74320 | 9632.46 | 2.32% | 2.00 |
| 2025-01-08 | 12.55 | 12.73 | 0.16 | 1.27% | 12.13 | 12.90 | 63699 | 7977.49 | 1.99% | 0.00 |
| 2025-01-07 | 12.61 | 12.57 | -0.06 | -0.48% | 12.38 | 12.76 | 50389 | 6316.19 | 1.58% | 0.00 |
| 2025-01-06 | 12.28 | 12.63 | 0.40 | 3.27% | 11.90 | 12.91 | 65782 | 8209.98 | 2.06% | 0.00 |
| 2025-01-03 | 12.85 | 12.23 | -0.48 | -3.78% | 12.13 | 12.93 | 69996 | 8767.64 | 2.19% | 0.00 |
| 2025-01-02 | 13.00 | 12.71 | -0.24 | -1.85% | 12.50 | 13.09 | 49622 | 6346.46 | 1.78% | 0.00 |
| 2024-12-31 | 13.74 | 12.95 | -0.62 | -4.57% | 12.95 | 13.74 | 67205 | 8871.54 | 2.41% | 0.00 |
| 2024-12-30 | 13.75 | 13.57 | -0.17 | -1.24% | 13.26 | 13.80 | 44008 | 5991.88 | 1.58% | 0.00 |
| 2024-12-27 | 13.92 | 13.74 | -0.11 | -0.79% | 13.68 | 14.10 | 52642 | 7319.51 | 1.88% | 0.00 |
| 2024-12-26 | 13.48 | 13.85 | 0.35 | 2.59% | 13.43 | 13.98 | 51017 | 7041.37 | 1.83% | 1.00 |
| 2024-12-25 | 13.73 | 13.50 | -0.30 | -2.17% | 13.42 | 13.79 | 59038 | 8010.71 | 2.11% | 0.00 |
| 2024-12-24 | 13.67 | 13.80 | 0.01 | 0.07% | 13.50 | 14.02 | 61021 | 8397.35 | 2.18% | 0.00 |
| 2024-12-23 | 14.22 | 13.79 | -0.57 | -3.97% | 13.75 | 14.73 | 90845 | 12881.10 | 3.25% | 0.00 |
| 2024-12-20 | 14.06 | 14.36 | 0.24 | 1.70% | 14.03 | 14.52 | 67213 | 9645.29 | 2.41% | 0.00 |
| 2024-12-19 | 14.13 | 14.12 | -0.14 | -0.98% | 13.74 | 14.26 | 74649 | 10455.43 | 2.67% | 0.00 |
| 2024-12-18 | 13.98 | 14.26 | 0.35 | 2.52% | 13.55 | 14.53 | 88787 | 12520.99 | 3.18% | 0.00 |
深证大盘股票行情在线 K线走势图
