司尔特

002538
🏛️ 中国 →
5.20
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.14 10.40 10.09 10.29 28.5M
2021-12-30 9.96 10.17 9.93 10.00 19.5M
2021-12-29 9.94 10.23 9.80 9.99 27.0M
2021-12-28 9.79 10.05 9.60 10.00 21.8M
2021-12-27 10.02 10.09 9.57 9.68 26.3M
2021-12-24 10.55 10.55 9.93 10.01 36.4M
2021-12-23 10.24 10.65 10.03 10.55 59.7M
2021-12-22 9.28 10.21 9.23 10.21 51.0M
2021-12-21 8.83 9.33 8.79 9.28 24.5M
2021-12-20 9.95 10.01 8.99 8.99 52.1M
2021-12-17 10.12 10.16 9.97 9.99 18.7M
2021-12-16 10.07 10.14 10.02 10.11 17.5M
2021-12-15 10.05 10.19 10.01 10.07 17.8M
2021-12-14 10.32 10.40 10.05 10.13 27.0M
2021-12-13 10.46 10.68 10.34 10.38 32.1M
2021-12-10 10.05 10.56 10.01 10.45 43.5M
2021-12-09 10.06 10.12 9.96 10.07 19.8M
2021-12-08 10.00 10.13 9.97 10.06 19.7M
2021-12-07 10.17 10.38 9.91 10.00 35.9M
2021-12-06 10.46 10.53 10.15 10.19 33.6M
2021-12-03 10.72 10.79 10.31 10.53 38.6M
2021-12-02 10.50 11.25 10.45 10.75 66.6M
2021-12-01 10.12 10.73 9.95 10.66 64.3M
2021-11-30 10.08 10.34 10.02 10.10 33.4M
2021-11-29 9.90 10.25 9.78 10.07 28.0M
2021-11-26 9.96 10.27 9.95 10.09 31.6M
2021-11-25 10.02 10.13 9.84 9.99 24.0M
2021-11-24 10.04 10.32 10.00 10.02 30.5M
2021-11-23 10.22 10.44 10.11 10.13 35.7M
2021-11-22 10.01 10.38 10.01 10.24 43.1M
2021-11-19 9.88 10.12 9.73 10.05 34.7M
2021-11-18 9.80 10.19 9.70 9.97 47.2M
2021-11-17 9.75 9.93 9.60 9.90 37.5M
2021-11-16 10.24 10.25 9.64 9.69 44.2M
2021-11-15 10.72 10.77 9.98 10.13 65.3M
2021-11-12 10.77 11.10 10.62 10.68 44.6M
2021-11-11 10.90 11.08 10.65 10.80 41.4M
2021-11-10 10.79 11.18 10.64 10.96 54.4M
2021-11-09 10.53 11.04 10.15 10.99 69.8M
2021-11-08 10.11 10.76 9.80 10.56 64.5M
2021-11-05 10.99 11.00 9.90 10.08 62.7M
2021-11-04 11.35 11.45 10.81 10.85 69.3M
2021-11-03 11.41 11.59 10.83 11.12 79.7M
2021-11-02 13.42 13.50 11.84 11.84 66.4M
2021-11-01 13.44 14.11 12.87 13.15 97.2M
2021-10-29 13.75 14.40 13.32 13.81 89.7M
2021-10-28 13.65 14.41 13.35 13.69 82.9M
2021-10-27 12.81 13.97 12.55 13.81 87.9M
2021-10-26 13.38 13.40 12.63 12.81 70.6M
2021-10-25 13.10 13.60 12.93 13.26 98.4M
2021-10-22 12.43 13.53 12.26 12.97 120.1M
2021-10-21 11.66 12.65 11.57 12.30 97.7M
2021-10-20 10.81 12.00 10.52 11.66 120.7M
2021-10-19 10.53 11.18 10.05 11.18 59.5M
2021-10-18 9.85 10.23 9.61 10.16 54.8M
2021-10-15 10.07 10.13 9.54 9.80 37.9M
2021-10-14 10.05 10.22 9.70 9.98 44.9M
2021-10-13 10.32 10.35 9.70 9.99 48.5M
2021-10-12 11.01 11.07 10.03 10.35 45.8M
2021-10-11 11.54 11.59 10.75 10.89 42.9M
2021-10-08 12.01 12.16 11.00 11.23 52.0M
2021-09-30 11.25 12.00 11.18 11.75 55.6M
2021-09-29 12.41 12.53 11.46 11.46 44.9M
2021-09-28 13.00 13.21 12.45 12.73 48.8M
2021-09-27 14.20 14.35 12.58 12.83 86.6M
2021-09-24 14.24 14.95 13.90 13.98 103.2M
2021-09-23 15.06 15.66 14.05 14.45 130.3M
2021-09-22 15.05 15.05 14.56 15.05 61.7M
2021-09-17 13.75 14.28 13.00 13.68 96.0M
2021-09-16 14.03 14.38 13.21 13.63 109.0M
2021-09-15 12.37 13.63 12.32 13.63 105.8M
2021-09-14 12.49 13.18 11.72 12.39 115.9M
2021-09-13 11.34 12.49 11.20 12.49 104.2M
2021-09-10 11.00 11.56 10.87 11.35 68.0M
2021-09-09 10.97 11.35 10.87 11.05 54.5M
2021-09-08 10.94 11.45 10.63 11.05 67.9M
2021-09-07 10.52 10.94 10.31 10.72 67.2M
2021-09-06 10.68 11.05 10.05 10.32 81.7M
2021-09-03 11.51 11.75 10.40 10.50 93.8M
2021-09-02 10.93 11.78 10.62 11.55 81.3M
2021-09-01 12.00 12.25 10.96 10.96 107.2M
2021-08-31 10.92 12.18 10.75 12.18 107.2M
2021-08-30 10.58 11.33 10.47 11.07 117.3M
2021-08-27 9.88 10.47 9.76 10.34 88.5M
2021-08-26 9.80 10.34 9.75 9.83 75.8M
2021-08-25 9.55 10.19 9.47 9.80 88.8M
2021-08-24 8.92 9.77 8.83 9.54 105.9M
2021-08-23 8.58 8.99 8.56 8.88 60.1M
2021-08-20 8.64 8.66 8.32 8.53 39.8M
2021-08-19 8.83 8.94 8.51 8.66 65.4M
2021-08-18 8.27 9.25 8.12 9.00 114.0M
2021-08-17 9.25 9.32 8.44 8.45 124.8M
2021-08-16 9.38 9.38 9.38 9.38 6.9M
2021-08-13 7.79 8.53 7.74 8.53 44.9M
2021-08-12 7.53 7.91 7.51 7.75 51.9M
2021-08-11 7.65 7.69 7.48 7.55 27.3M
2021-08-10 7.56 7.84 7.47 7.58 36.0M
2021-08-09 7.30 7.55 7.27 7.50 25.9M
2021-08-06 7.18 7.34 7.13 7.32 22.9M
2021-08-05 7.45 7.46 7.10 7.17 24.2M
2021-08-04 7.23 7.59 7.23 7.46 23.9M
2021-08-03 7.34 7.45 7.20 7.22 17.8M
2021-08-02 7.40 7.47 7.18 7.42 25.9M
2021-07-30 7.46 7.63 7.24 7.38 26.0M
2021-07-29 7.53 7.67 7.40 7.54 25.3M
2021-07-28 7.69 7.79 7.29 7.35 24.7M
2021-07-27 8.37 8.50 7.73 7.76 28.0M
2021-07-26 8.40 8.55 8.19 8.36 20.0M
2021-07-23 8.57 8.62 8.34 8.36 26.7M
2021-07-22 8.21 8.66 8.21 8.48 42.4M
2021-07-21 8.18 8.28 7.90 8.19 30.2M
2021-07-20 7.98 8.23 7.84 8.16 30.1M
2021-07-19 8.85 8.99 8.09 8.20 53.7M
2021-07-16 8.65 8.92 8.45 8.64 35.1M
2021-07-15 8.36 8.74 8.36 8.51 29.8M
2021-07-14 8.55 8.71 8.30 8.36 28.4M
2021-07-13 8.51 8.66 8.31 8.43 36.2M
2021-07-12 8.26 8.76 8.20 8.52 48.3M
2021-07-09 7.66 8.36 7.53 8.19 56.3M
2021-07-08 7.93 8.00 7.39 7.67 70.6M
2021-07-07 6.89 7.61 6.89 7.61 37.2M
2021-07-06 6.69 6.97 6.63 6.92 16.0M
2021-07-05 6.58 6.69 6.48 6.66 8.8M
2021-07-02 6.56 6.71 6.54 6.58 8.6M
2021-07-01 6.80 6.84 6.59 6.59 15.9M
2021-06-30 6.93 7.01 6.77 6.85 12.6M
2021-06-29 7.07 7.08 6.90 6.92 17.8M
2021-06-28 6.76 7.12 6.76 7.09 34.2M
2021-06-25 6.61 6.98 6.57 6.76 22.3M
2021-06-24 6.89 6.89 6.64 6.64 26.6M
2021-06-23 6.81 6.86 6.65 6.72 11.8M
2021-06-22 6.66 6.90 6.63 6.82 16.3M
2021-06-21 6.60 6.82 6.54 6.66 15.1M
2021-06-18 6.62 6.80 6.50 6.60 13.4M
2021-06-17 6.80 6.84 6.55 6.62 18.4M
2021-06-16 7.04 7.06 6.76 6.80 13.6M
2021-06-15 6.94 7.12 6.80 6.94 19.0M
2021-06-11 6.98 7.20 6.94 6.94 22.7M
2021-06-10 6.91 7.09 6.84 6.96 30.5M
2021-06-09 6.64 7.12 6.53 6.98 49.9M
2021-06-08 6.45 6.89 6.45 6.74 30.8M
2021-06-07 6.32 6.50 6.28 6.49 23.3M
2021-06-04 6.32 6.36 6.20 6.25 8.8M
2021-06-03 6.20 6.32 6.20 6.24 11.1M
2021-06-02 6.18 6.31 6.16 6.19 12.7M
2021-06-01 6.12 6.18 6.04 6.17 9.3M
2021-05-31 5.98 6.12 5.98 6.12 9.5M
2021-05-28 6.33 6.40 6.20 6.23 10.4M
2021-05-27 6.31 6.37 6.27 6.33 8.1M
2021-05-26 6.24 6.34 6.22 6.30 10.2M
2021-05-25 6.29 6.32 6.19 6.22 9.8M
2021-05-24 6.12 6.28 6.08 6.23 9.7M
2021-05-21 6.04 6.18 6.02 6.09 8.0M
2021-05-20 6.13 6.14 6.00 6.02 11.4M
2021-05-19 6.26 6.33 6.13 6.15 11.2M
2021-05-18 6.21 6.30 6.18 6.28 9.2M
2021-05-17 6.33 6.37 6.19 6.23 13.9M
2021-05-14 6.53 6.59 6.38 6.39 17.3M
2021-05-13 6.56 6.65 6.45 6.55 18.6M
2021-05-12 6.43 6.87 6.40 6.66 30.0M
2021-05-11 6.53 6.62 6.27 6.44 23.6M
2021-05-10 6.83 6.85 6.55 6.58 28.5M
2021-05-07 6.53 6.70 6.39 6.67 31.8M
2021-05-06 6.35 6.56 6.28 6.49 29.4M
2021-04-30 6.12 6.36 6.10 6.33 19.7M
2021-04-29 6.27 6.34 6.00 6.19 19.9M
2021-04-28 6.20 6.43 6.07 6.34 20.8M
2021-04-27 6.27 6.28 6.10 6.19 11.4M
2021-04-26 6.15 6.43 6.14 6.30 16.7M
2021-04-23 6.26 6.30 6.11 6.16 10.7M
2021-04-22 6.25 6.43 6.18 6.32 21.6M
2021-04-21 6.10 6.35 5.96 6.21 20.0M
2021-04-20 6.06 6.17 6.00 6.15 9.4M
2021-04-19 6.08 6.09 5.98 6.07 7.6M
2021-04-16 6.12 6.18 6.04 6.07 8.4M
2021-04-15 6.10 6.15 5.96 6.13 12.1M
2021-04-14 5.99 6.28 5.93 6.16 14.1M
2021-04-13 5.97 6.13 5.89 5.99 6.4M
2021-04-12 6.12 6.14 5.97 6.00 7.4M
2021-04-09 5.97 6.25 5.97 6.12 10.7M
2021-04-08 6.06 6.07 5.95 5.95 6.3M
2021-04-07 6.09 6.15 6.01 6.09 7.2M
2021-04-06 5.69 6.11 5.66 6.07 13.0M
2021-04-02 5.75 5.77 5.65 5.67 5.6M
2021-04-01 5.74 5.88 5.74 5.77 7.6M
2021-03-31 5.61 5.65 5.57 5.62 2.7M
2021-03-30 5.74 5.74 5.56 5.60 4.7M
2021-03-29 5.77 5.80 5.73 5.74 2.9M
2021-03-26 5.72 5.79 5.70 5.76 2.5M
2021-03-25 5.78 5.81 5.72 5.73 3.0M
2021-03-24 5.90 5.92 5.72 5.76 6.8M
2021-03-23 6.11 6.14 5.93 5.93 5.4M
2021-03-22 5.93 6.12 5.92 6.10 5.6M
2021-03-19 6.04 6.09 5.92 5.94 4.9M
2021-03-18 5.98 6.12 5.96 6.09 6.7M
2021-03-17 6.02 6.02 5.94 5.95 4.4M
2021-03-16 6.03 6.04 5.95 6.02 4.3M
2021-03-15 5.95 6.05 5.93 6.02 5.9M
2021-03-12 5.96 5.98 5.85 5.91 5.5M
2021-03-11 5.76 5.94 5.74 5.94 5.6M
2021-03-10 5.92 5.96 5.75 5.79 8.0M
2021-03-09 6.06 6.10 5.88 5.91 10.3M
2021-03-08 6.22 6.28 6.06 6.08 7.6M
2021-03-05 6.21 6.27 6.12 6.19 6.8M
2021-03-04 6.37 6.43 6.19 6.27 8.9M
2021-03-03 6.17 6.44 6.12 6.37 12.5M
2021-03-02 6.22 6.22 6.09 6.15 7.5M
2021-03-01 6.03 6.28 6.03 6.22 10.7M
2021-02-26 5.88 6.05 5.86 5.97 6.3M
2021-02-25 6.22 6.26 5.95 5.96 10.7M
2021-02-24 6.27 6.28 6.11 6.18 11.0M
2021-02-23 6.15 6.42 6.08 6.31 20.1M
2021-02-22 5.98 6.22 5.93 6.15 15.6M
2021-02-19 5.68 5.94 5.66 5.91 9.5M
2021-02-18 5.76 5.77 5.65 5.70 4.7M
2021-02-10 5.56 5.63 5.50 5.63 3.7M
2021-02-09 5.58 5.62 5.50 5.56 4.8M
2021-02-08 5.43 5.62 5.40 5.54 5.1M
2021-02-05 5.56 5.62 5.38 5.43 5.0M
2021-02-04 5.40 5.55 5.30 5.53 7.2M
2021-02-03 5.28 5.53 5.27 5.44 5.8M
2021-02-02 5.36 5.40 5.28 5.29 3.5M
2021-02-01 5.21 5.42 5.17 5.38 4.2M
2021-01-29 5.37 5.40 5.13 5.22 5.7M
2021-01-28 5.39 5.44 5.33 5.37 3.0M
2021-01-27 5.46 5.50 5.39 5.41 4.3M
2021-01-26 5.70 5.70 5.45 5.48 5.6M
2021-01-25 5.56 5.68 5.41 5.66 6.4M
2021-01-22 5.61 5.67 5.52 5.54 2.9M
2021-01-21 5.54 5.67 5.53 5.63 4.6M
2021-01-20 5.54 5.57 5.42 5.53 3.6M
2021-01-19 5.57 5.62 5.50 5.54 3.6M
2021-01-18 5.49 5.62 5.45 5.57 3.8M
2021-01-15 5.38 5.48 5.37 5.46 2.7M
2021-01-14 5.45 5.46 5.33 5.40 5.1M
2021-01-13 5.68 5.73 5.45 5.50 10.2M
2021-01-12 5.75 5.83 5.68 5.78 4.0M
2021-01-11 6.00 6.00 5.77 5.78 6.6M
2021-01-08 5.86 5.87 5.65 5.80 5.5M
2021-01-07 6.01 6.06 5.78 5.86 7.8M
2021-01-06 5.95 6.07 5.91 6.06 7.4M
2021-01-05 6.00 6.02 5.89 5.94 5.2M
2021-01-04 5.96 6.03 5.93 6.00 6.9M