斯达半导(603290)股票行情
斯达半导(603290)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 | 105.18 | 107.52 | 2.34 | 2.22% | 103.99 | 112.72 | 83912 | 91769.20 | 3.50% |
| 2026-03-25 | 104.35 | 105.18 | 1.17 | 1.12% | 103.68 | 107.16 | 65493 | 69216.55 | 2.73% |
| 2026-03-24 | 108.90 | 104.01 | -3.01 | -2.81% | 99.90 | 109.30 | 98119 | 100833.31 | 4.10% |
| 2026-03-23 | 106.01 | 107.02 | -1.75 | -1.61% | 105.06 | 110.11 | 79549 | 85627.23 | 3.32% |
| 2026-03-20 | 107.98 | 108.77 | 0.81 | 0.75% | 105.80 | 111.66 | 79644 | 87448.38 | 3.33% |
| 2026-03-19 | 108.38 | 107.96 | -3.98 | -3.56% | 107.27 | 109.40 | 56979 | 61583.12 | 2.38% |
| 2026-03-18 | 108.58 | 111.94 | 4.68 | 4.36% | 106.15 | 114.67 | 79926 | 87829.51 | 3.34% |
| 2026-03-17 | 109.50 | 107.26 | -2.63 | -2.39% | 107.20 | 110.99 | 58054 | 63470.04 | 2.42% |
| 2026-03-16 | 106.65 | 109.89 | 2.99 | 2.80% | 104.79 | 110.86 | 67089 | 72732.30 | 2.80% |
| 2026-03-13 | 107.88 | 106.90 | -2.16 | -1.98% | 106.60 | 109.56 | 41094 | 44361.83 | 1.72% |
| 2026-03-12 | 108.04 | 109.06 | 0.98 | 0.91% | 107.46 | 111.00 | 57153 | 62362.93 | 2.39% |
| 2026-03-11 | 109.61 | 108.08 | 0.62 | 0.58% | 107.40 | 110.80 | 91307 | 99297.23 | 3.81% |
| 2026-03-10 | 100.87 | 107.46 | 8.18 | 8.24% | 100.68 | 109.21 | 128818 | 137420.80 | 5.38% |
| 2026-03-09 | 98.00 | 99.28 | -0.72 | -0.72% | 96.00 | 99.89 | 46128 | 45021.03 | 1.93% |
| 2026-03-06 | 97.71 | 100.00 | 1.88 | 1.92% | 97.01 | 101.88 | 37353 | 37234.62 | 1.56% |
| 2026-03-05 | 99.95 | 98.12 | 0.53 | 0.54% | 97.68 | 100.37 | 38230 | 37901.60 | 1.60% |
| 2026-03-04 | 98.00 | 97.59 | -0.81 | -0.82% | 97.18 | 100.18 | 39563 | 38967.30 | 1.65% |
| 2026-03-03 | 105.59 | 98.40 | -7.04 | -6.68% | 98.35 | 107.40 | 77750 | 78838.47 | 3.25% |
| 2026-03-02 | 106.66 | 105.44 | -3.38 | -3.11% | 105.28 | 108.26 | 56470 | 60188.82 | 2.36% |
| 2026-02-27 | 108.56 | 108.82 | -1.11 | -1.01% | 107.50 | 109.24 | 38867 | 42187.11 | 1.62% |
| 2026-02-26 | 110.18 | 109.93 | 1.32 | 1.22% | 108.02 | 110.98 | 59560 | 65268.01 | 2.49% |
| 2026-02-25 | 107.28 | 108.61 | 1.61 | 1.50% | 106.40 | 109.60 | 53779 | 58205.03 | 2.25% |
| 2026-02-24 | 106.02 | 107.00 | 1.88 | 1.79% | 104.59 | 109.87 | 45976 | 49042.64 | 1.92% |
| 2026-02-13 | 106.38 | 105.12 | -2.23 | -2.08% | 105.08 | 107.20 | 40296 | 42758.07 | 1.68% |
| 2026-02-12 | 103.50 | 107.35 | 4.05 | 3.92% | 103.43 | 107.82 | 68740 | 73039.77 | 2.87% |
| 2026-02-11 | 103.30 | 103.30 | -0.53 | -0.51% | 103.05 | 105.20 | 30384 | 31575.73 | 1.27% |
| 2026-02-10 | 104.33 | 103.83 | -0.80 | -0.76% | 103.71 | 104.99 | 27122 | 28252.70 | 1.13% |
| 2026-02-09 | 104.40 | 104.63 | 1.93 | 1.88% | 103.04 | 105.98 | 41254 | 43112.39 | 1.72% |
| 2026-02-06 | 104.00 | 102.70 | -3.06 | -2.89% | 102.50 | 104.86 | 42849 | 44429.64 | 1.79% |
| 2026-02-05 | 102.35 | 105.76 | 2.56 | 2.48% | 100.29 | 106.88 | 67458 | 69741.11 | 2.82% |
| 2026-02-04 | 104.02 | 103.20 | -1.91 | -1.82% | 101.67 | 104.30 | 42237 | 43442.48 | 1.76% |
| 2026-02-03 | 104.48 | 105.11 | 2.12 | 2.06% | 103.80 | 106.40 | 50002 | 52439.64 | 2.09% |
| 2026-02-02 | 110.15 | 102.99 | -7.63 | -6.90% | 102.98 | 110.19 | 89895 | 94476.32 | 3.75% |
| 2026-01-30 | 110.01 | 110.62 | -0.42 | -0.38% | 106.66 | 112.65 | 71620 | 78378.12 | 2.99% |
| 2026-01-29 | 114.15 | 111.04 | -4.05 | -3.52% | 111.00 | 116.00 | 77129 | 87249.18 | 3.22% |
| 2026-01-28 | 111.44 | 115.09 | 3.79 | 3.41% | 111.44 | 117.06 | 115567 | 132787.84 | 4.83% |
| 2026-01-27 | 107.68 | 111.30 | 2.57 | 2.36% | 105.30 | 112.87 | 96766 | 105794.06 | 4.04% |
| 2026-01-26 | 111.80 | 108.73 | -2.47 | -2.22% | 107.71 | 113.80 | 73560 | 80958.34 | 3.07% |
| 2026-01-23 | 107.95 | 111.20 | 3.25 | 3.01% | 107.68 | 111.90 | 95374 | 105052.48 | 3.98% |
| 2026-01-22 | 107.50 | 107.95 | 1.02 | 0.95% | 104.77 | 108.85 | 80692 | 86277.65 | 3.37% |
| 2026-01-21 | 104.00 | 106.93 | 2.09 | 1.99% | 103.80 | 107.80 | 71182 | 76028.22 | 2.97% |
| 2026-01-20 | 106.19 | 104.84 | -1.35 | -1.27% | 104.00 | 106.83 | 53615 | 56359.48 | 2.24% |
| 2026-01-19 | 105.01 | 106.19 | 1.29 | 1.23% | 103.99 | 107.50 | 84494 | 89349.09 | 3.53% |
| 2026-01-16 | 102.50 | 104.90 | 3.57 | 3.52% | 102.13 | 105.80 | 82038 | 85195.98 | 3.43% |
| 2026-01-15 | 100.20 | 101.33 | 1.09 | 1.09% | 99.29 | 101.66 | 44962 | 45171.37 | 1.88% |
| 2026-01-14 | 100.69 | 100.24 | -0.56 | -0.56% | 99.18 | 102.99 | 58049 | 58780.26 | 2.42% |
| 2026-01-13 | 104.20 | 100.80 | -3.50 | -3.36% | 100.00 | 104.20 | 56312 | 57254.23 | 2.35% |
| 2026-01-12 | 101.40 | 104.30 | 3.08 | 3.04% | 101.40 | 104.58 | 64446 | 66581.62 | 2.69% |
| 2026-01-09 | 100.06 | 101.22 | 1.05 | 1.05% | 99.80 | 102.25 | 44327 | 44836.61 | 1.85% |
| 2026-01-08 | 100.10 | 100.17 | -0.82 | -0.81% | 99.78 | 101.33 | 37914 | 38138.12 | 1.58% |
| 2026-01-07 | 100.65 | 100.99 | 0.80 | 0.80% | 99.80 | 102.35 | 51663 | 52154.41 | 2.16% |
| 2026-01-06 | 99.03 | 100.19 | 1.17 | 1.18% | 99.00 | 100.94 | 48309 | 48353.31 | 2.02% |
| 2026-01-05 | 96.50 | 99.02 | 2.93 | 3.05% | 96.50 | 99.30 | 51060 | 50375.81 | 2.13% |
| 2025-12-31 | 97.99 | 96.09 | -1.51 | -1.55% | 95.70 | 98.15 | 34533 | 33364.59 | 1.44% |
| 2025-12-30 | 96.00 | 97.60 | 1.29 | 1.34% | 95.77 | 98.73 | 38682 | 37792.49 | 1.62% |
| 2025-12-29 | 96.80 | 96.31 | -0.49 | -0.51% | 96.10 | 98.30 | 24845 | 24140.44 | 1.04% |
| 2025-12-26 | 97.09 | 96.80 | -0.33 | -0.34% | 96.46 | 97.60 | 29175 | 28297.90 | 1.22% |
| 2025-12-25 | 96.05 | 97.13 | 1.08 | 1.12% | 95.50 | 97.77 | 32636 | 31498.98 | 1.36% |
| 2025-12-24 | 94.41 | 96.05 | 1.60 | 1.69% | 94.28 | 96.55 | 33852 | 32401.93 | 1.41% |
| 2025-12-23 | 95.35 | 94.45 | -0.42 | -0.44% | 94.01 | 95.77 | 25954 | 24598.26 | 1.08% |
| 2025-12-22 | 94.34 | 94.87 | 0.83 | 0.88% | 94.28 | 95.50 | 24590 | 23377.64 | 1.03% |
| 2025-12-19 | 94.05 | 94.04 | 0.25 | 0.27% | 93.91 | 94.99 | 20435 | 19290.55 | 0.85% |
| 2025-12-18 | 93.90 | 93.79 | -0.86 | -0.91% | 93.60 | 95.20 | 20666 | 19501.04 | 0.86% |
| 2025-12-17 | 93.51 | 94.65 | 0.95 | 1.01% | 92.30 | 94.89 | 29448 | 27539.78 | 1.23% |
| 2025-12-16 | 94.99 | 93.70 | -1.29 | -1.36% | 92.81 | 95.51 | 29925 | 28100.83 | 1.25% |
| 2025-12-15 | 97.21 | 94.99 | -3.19 | -3.25% | 94.40 | 98.45 | 39180 | 37699.04 | 1.64% |
| 2025-12-12 | 96.40 | 98.18 | 1.76 | 1.83% | 95.20 | 98.68 | 41457 | 40358.22 | 1.73% |
| 2025-12-11 | 98.56 | 96.42 | -2.12 | -2.15% | 96.41 | 98.74 | 28787 | 28073.35 | 1.20% |
| 2025-12-10 | 97.41 | 98.54 | 0.49 | 0.50% | 97.11 | 99.99 | 39797 | 39180.41 | 1.66% |
| 2025-12-09 | 98.96 | 98.05 | -1.06 | -1.07% | 97.70 | 99.10 | 23781 | 23381.54 | 0.99% |
| 2025-12-08 | 99.66 | 99.11 | 0.05 | 0.05% | 98.09 | 99.82 | 38337 | 37987.91 | 1.60% |
| 2025-12-05 | 99.00 | 99.06 | -0.14 | -0.14% | 97.00 | 99.52 | 38285 | 37711.40 | 1.60% |
| 2025-12-04 | 100.98 | 99.20 | -1.80 | -1.78% | 98.43 | 101.11 | 46023 | 45732.27 | 1.92% |
| 2025-12-03 | 94.20 | 101.00 | 6.83 | 7.25% | 94.20 | 103.00 | 125023 | 125256.55 | 5.22% |
| 2025-12-02 | 95.80 | 94.17 | -1.76 | -1.83% | 93.27 | 95.80 | 27230 | 25759.67 | 1.14% |
| 2025-12-01 | 94.70 | 95.93 | 1.48 | 1.57% | 94.01 | 96.66 | 38412 | 36693.37 | 1.60% |
| 2025-11-28 | 93.95 | 94.45 | 0.30 | 0.32% | 93.32 | 94.50 | 24823 | 23342.97 | 1.04% |
| 2025-11-27 | 94.07 | 94.15 | 0.08 | 0.09% | 94.04 | 96.10 | 29075 | 27683.64 | 1.21% |
| 2025-11-26 | 93.50 | 94.07 | 0.14 | 0.15% | 93.40 | 95.12 | 21805 | 20596.43 | 0.91% |
| 2025-11-25 | 94.45 | 93.93 | 0.10 | 0.11% | 93.91 | 95.48 | 27833 | 26320.87 | 1.16% |
上证大盘股票行情在线 K线走势图
斯达半导(603290)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
