思特威

688213
🏛️ 中国 →
110.56
最后更新: 2025-09-26
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
2024-12-31 83.03 83.03 77.51 77.72 7.6M
2024-12-30 83.14 85.80 82.07 83.11 5.7M
2024-12-27 83.81 87.24 83.18 83.28 6.6M
2024-12-26 81.82 86.20 81.05 83.81 7.2M
2024-12-25 81.81 85.14 81.01 81.85 7.5M
2024-12-24 80.95 82.20 79.20 81.85 6.9M
2024-12-23 83.58 84.40 80.00 80.69 8.4M
2024-12-20 82.80 86.40 81.69 83.50 10.3M
2024-12-19 74.28 83.22 73.33 82.65 12.6M
2024-12-18 73.92 76.60 72.82 75.15 4.6M
2024-12-17 74.22 75.60 72.51 73.61 4.4M
2024-12-16 77.55 78.65 73.55 74.22 7.3M
2024-12-13 75.00 80.25 74.05 77.92 10.5M
2024-12-12 76.49 77.09 73.82 75.49 5.2M
2024-12-11 74.05 77.50 73.02 76.50 7.9M
2024-12-10 73.90 76.60 73.13 74.05 10.0M
2024-12-09 73.10 73.58 70.20 71.08 4.6M
2024-12-06 71.15 74.43 70.50 72.63 5.8M
2024-12-05 71.00 72.30 69.63 71.15 5.1M
2024-12-04 74.50 75.19 70.88 71.29 6.0M
2024-12-03 74.52 74.70 71.77 72.77 4.3M
2024-12-02 72.17 76.89 71.59 74.16 9.7M
2024-11-29 69.00 74.43 68.90 71.22 6.9M
2024-11-28 72.44 73.40 70.18 70.34 5.0M
2024-11-27 70.84 71.98 68.84 71.88 6.2M
2024-11-26 74.29 76.50 71.38 71.44 5.9M
2024-11-25 71.40 73.35 70.00 72.99 5.3M
2024-11-22 73.99 76.87 72.15 72.30 8.6M
2024-11-21 72.00 73.32 71.33 72.95 4.3M
2024-11-20 73.39 74.26 71.70 72.59 5.3M
2024-11-19 71.38 73.78 69.98 73.35 6.4M
2024-11-18 71.00 72.00 68.66 70.63 6.3M
2024-11-15 76.18 78.50 70.71 71.15 9.4M
2024-11-14 78.60 80.76 76.18 76.49 6.2M
2024-11-13 75.02 79.77 73.60 79.17 8.5M
2024-11-12 79.90 80.99 75.30 76.07 8.8M
2024-11-11 75.90 79.50 75.01 78.50 9.8M
2024-11-08 78.00 78.90 74.93 76.30 8.6M
2024-11-07 73.50 76.90 72.99 76.48 6.7M
2024-11-06 75.63 79.50 73.70 75.34 10.0M
2024-11-05 68.48 74.82 68.11 73.56 10.8M
2024-11-04 66.31 68.97 66.06 68.41 6.1M
2024-11-01 68.04 69.41 66.06 66.10 7.0M
2024-10-31 68.60 70.86 68.35 69.29 8.1M
2024-10-30 70.02 71.60 68.10 68.98 7.2M
2024-10-29 68.90 71.25 67.38 70.00 9.5M
2024-10-28 68.68 69.96 67.18 68.96 9.4M
2024-10-25 70.68 70.80 67.37 67.64 8.1M
2024-10-24 68.70 70.99 68.60 69.70 6.0M
2024-10-23 70.50 71.00 68.40 68.75 7.4M
2024-10-22 72.99 74.86 69.50 70.66 13.5M
2024-10-21 78.00 82.00 74.12 74.88 15.3M
2024-10-18 67.00 78.15 66.29 75.78 14.5M
2024-10-17 63.22 67.90 63.22 66.28 9.9M
2024-10-16 62.00 64.10 61.70 62.53 4.8M
2024-10-15 64.00 67.14 63.53 64.37 9.3M
2024-10-14 64.88 64.90 60.46 64.06 10.6M
2024-10-11 66.18 69.76 61.81 62.90 9.7M
2024-10-10 71.80 73.00 67.30 68.40 10.7M
2024-10-09 66.22 76.45 63.01 69.99 18.8M
2024-10-08 69.25 69.25 64.90 69.25 15.1M
2024-09-30 53.00 58.00 50.12 57.71 8.0M
2024-09-27 46.88 48.88 46.50 48.39 2.9M
2024-09-26 43.56 45.45 42.80 45.44 3.4M
2024-09-25 44.00 45.82 43.37 43.53 3.8M
2024-09-24 41.95 43.66 41.50 43.60 3.0M
2024-09-23 42.45 43.13 41.60 41.92 1.9M
2024-09-20 43.80 43.85 41.94 42.01 2.4M
2024-09-19 43.74 44.30 42.88 43.68 1.8M
2024-09-18 43.82 44.11 42.58 43.47 2.2M
2024-09-13 44.63 45.01 43.86 43.98 2.0M
2024-09-12 44.96 45.31 43.88 44.35 2.0M
2024-09-11 44.98 45.47 44.54 44.83 1.3M
2024-09-10 45.11 45.93 44.73 45.34 2.0M
2024-09-09 44.64 45.55 44.17 45.18 2.7M
2024-09-06 46.30 46.83 44.85 44.86 2.2M
2024-09-05 46.87 47.65 46.22 46.60 1.9M
2024-09-04 47.32 47.93 46.69 46.87 1.9M
2024-09-03 48.50 48.50 47.21 47.60 2.5M
2024-09-02 48.30 48.80 46.40 47.45 3.5M
2024-08-30 48.01 49.47 48.00 48.71 3.0M
2024-08-29 45.81 48.70 45.81 48.22 3.0M
2024-08-28 46.75 47.77 46.25 46.55 2.3M
2024-08-27 48.19 48.80 46.90 47.07 2.8M
2024-08-26 50.05 50.20 47.87 48.65 3.7M
2024-08-23 49.03 49.53 48.58 49.26 1.6M
2024-08-22 49.79 50.18 48.60 49.28 2.0M
2024-08-21 49.68 50.70 49.51 49.92 1.9M
2024-08-20 50.56 50.85 49.38 49.50 1.8M
2024-08-19 50.60 51.75 50.23 50.35 1.8M
2024-08-16 50.41 51.46 50.15 50.60 1.4M
2024-08-15 50.21 52.30 50.18 50.60 2.3M
2024-08-14 51.11 51.13 50.11 50.35 1.6M
2024-08-13 51.00 51.65 50.20 51.02 1.6M
2024-08-12 50.57 51.39 50.42 50.94 1.7M
2024-08-09 52.00 52.76 50.89 50.98 1.9M
2024-08-08 50.39 52.44 50.11 51.50 2.4M
2024-08-07 50.90 51.86 49.90 51.01 2.4M
2024-08-06 50.50 51.20 49.65 50.66 2.5M
2024-08-05 50.09 52.21 49.96 50.04 4.3M
2024-08-02 52.06 52.90 51.52 51.64 3.2M
2024-08-01 53.51 53.96 51.98 52.84 3.0M
2024-07-31 50.02 53.38 50.02 53.19 4.1M
2024-07-30 50.88 51.57 50.06 50.60 3.5M
2024-07-29 51.33 52.67 50.86 51.53 5.1M
2024-07-26 50.83 52.60 48.00 51.05 8.1M
2024-07-25 53.66 54.34 52.82 53.29 2.9M
2024-07-24 54.44 54.97 53.56 54.39 3.3M
2024-07-23 57.87 57.87 54.05 54.32 4.7M
2024-07-22 56.75 58.50 56.75 57.02 5.7M
2024-07-19 56.64 58.10 56.04 56.40 4.6M
2024-07-18 56.36 57.30 54.69 56.63 5.2M
2024-07-17 56.91 57.10 55.40 56.07 4.5M
2024-07-16 56.65 57.00 54.56 56.74 9.4M
2024-07-15 53.96 54.75 53.03 53.96 3.5M
2024-07-12 52.02 54.46 52.02 53.88 3.1M
2024-07-11 52.23 53.25 50.80 53.20 3.7M
2024-07-10 51.02 52.13 50.50 51.70 2.7M
2024-07-09 47.62 52.05 47.60 51.19 4.6M
2024-07-08 49.40 50.00 48.29 48.49 3.0M
2024-07-05 46.51 48.50 45.81 47.91 2.5M
2024-07-04 47.41 48.00 46.70 46.74 1.7M
2024-07-03 48.10 48.70 47.40 47.70 2.0M
2024-07-02 48.84 49.74 48.13 48.37 2.2M
2024-07-01 47.81 50.18 47.36 48.95 3.8M
2024-06-28 47.56 49.16 47.25 48.50 2.1M
2024-06-27 47.60 49.50 47.40 47.74 2.9M
2024-06-26 47.50 48.30 46.66 47.96 1.8M
2024-06-25 48.60 49.24 46.71 47.00 2.7M
2024-06-24 50.36 51.00 48.57 48.79 3.6M
2024-06-21 49.00 50.88 48.48 49.96 3.2M
2024-06-20 49.48 51.40 48.98 49.41 3.7M
2024-06-19 49.57 49.96 48.55 49.48 2.8M
2024-06-18 50.55 50.88 48.33 49.13 3.9M
2024-06-17 49.20 51.09 49.00 50.23 5.4M
2024-06-14 51.33 52.46 49.11 50.45 10.4M
2024-06-13 49.50 52.32 49.06 51.62 6.9M
2024-06-12 48.74 50.00 48.74 49.12 3.3M
2024-06-11 48.45 49.32 47.63 49.27 4.4M
2024-06-07 50.25 50.50 47.91 48.32 3.0M
2024-06-06 49.36 50.18 48.90 49.10 3.8M
2024-06-05 47.82 49.39 47.82 48.79 2.0M
2024-06-04 48.50 49.11 47.35 48.25 3.0M
2024-06-03 46.35 49.77 45.50 48.96 8.0M
2024-05-31 44.50 45.79 44.31 45.00 2.4M
2024-05-30 44.23 45.02 43.60 44.51 2.1M
2024-05-29 45.00 45.65 44.01 44.18 1.6M
2024-05-28 45.73 46.42 44.71 44.97 2.1M
2024-05-27 44.93 45.86 43.80 45.80 2.2M
2024-05-24 44.82 45.47 44.41 45.00 2.6M
2024-05-23 45.39 45.74 44.80 45.13 2.1M
2024-05-22 45.20 45.43 43.41 45.31 3.6M
2024-05-21 46.00 46.76 44.01 44.11 3.7M
2024-05-20 47.19 48.43 46.32 46.40 2.5M
2024-05-17 45.49 47.48 45.00 47.33 3.5M
2024-05-16 45.00 46.30 44.66 45.13 3.6M
2024-05-15 44.43 45.41 43.73 44.49 2.8M
2024-05-14 44.30 45.22 44.03 44.24 2.1M
2024-05-13 46.45 46.45 43.43 43.93 3.6M
2024-05-10 48.35 48.58 46.37 46.50 2.0M
2024-05-09 47.11 48.47 47.08 48.02 1.6M
2024-05-08 48.75 48.75 46.92 47.28 1.7M
2024-05-07 49.60 50.20 48.10 48.41 2.2M
2024-05-06 49.26 50.71 48.87 49.69 3.3M
2024-04-30 49.50 49.50 48.00 48.30 2.0M
2024-04-29 48.00 49.26 47.35 49.08 2.8M
2024-04-26 45.54 47.66 45.54 47.31 2.0M
2024-04-25 45.90 46.97 45.51 45.91 1.6M
2024-04-24 45.72 46.55 44.44 46.23 2.2M
2024-04-23 44.66 46.71 44.66 45.01 1.8M
2024-04-22 42.66 46.27 42.42 46.00 2.9M
2024-04-19 46.63 46.63 43.81 44.02 3.3M
2024-04-18 46.88 48.09 45.51 46.65 3.2M
2024-04-17 44.37 47.50 44.37 46.88 3.8M
2024-04-16 45.20 45.45 43.10 43.12 3.6M
2024-04-15 45.74 46.66 44.55 45.20 3.0M
2024-04-12 46.44 47.47 45.50 46.14 1.9M
2024-04-11 45.98 47.20 45.73 45.74 2.1M
2024-04-10 48.00 48.00 46.28 46.41 2.3M
2024-04-09 47.80 48.44 47.01 48.10 2.4M
2024-04-08 49.90 49.90 47.80 47.90 3.0M
2024-04-03 49.97 50.34 48.30 49.71 2.6M
2024-04-02 49.79 51.40 49.21 50.07 3.4M
2024-04-01 49.66 50.27 48.51 49.95 3.5M
2024-03-29 50.11 50.90 47.85 49.88 3.6M
2024-03-28 50.13 52.26 49.60 49.95 3.7M
2024-03-27 49.80 51.50 48.66 50.39 3.6M
2024-03-26 50.19 51.49 49.81 50.37 2.6M
2024-03-25 53.67 53.90 50.53 50.60 3.7M
2024-03-22 51.88 53.91 51.88 53.24 4.0M
2024-03-21 53.70 54.12 51.89 52.66 3.2M
2024-03-20 52.48 54.03 52.14 53.94 3.8M
2024-03-19 52.33 54.65 52.01 52.63 4.1M
2024-03-18 52.47 53.10 51.00 52.61 5.6M
2024-03-15 50.97 51.77 49.75 50.81 4.4M
2024-03-14 51.74 52.99 51.11 51.95 3.5M
2024-03-13 50.14 52.37 50.03 51.11 3.2M
2024-03-12 49.80 51.40 49.65 49.99 2.2M
2024-03-11 49.66 50.90 49.00 50.40 2.8M
2024-03-08 48.28 50.26 47.90 49.84 3.6M
2024-03-07 50.50 50.97 47.60 47.80 4.4M
2024-03-06 49.35 52.70 48.99 51.00 4.4M
2024-03-05 48.05 52.48 47.19 50.40 5.6M
2024-03-04 47.67 49.59 46.83 48.50 4.1M
2024-03-01 47.40 48.84 46.66 47.93 5.0M
2024-02-29 43.00 48.28 42.80 47.96 5.6M
2024-02-28 45.50 47.50 43.00 43.00 4.2M
2024-02-27 44.15 46.80 44.15 46.46 4.1M
2024-02-26 42.99 46.16 42.97 44.60 4.6M
2024-02-23 41.00 42.60 40.65 42.60 3.3M
2024-02-22 41.01 41.66 40.33 41.17 3.0M
2024-02-21 40.70 43.12 40.08 40.85 3.0M
2024-02-20 40.19 41.20 39.35 40.89 3.0M
2024-02-19 42.41 42.50 39.53 40.02 4.1M
2024-02-08 40.02 45.45 40.02 40.90 4.6M
2024-02-07 37.70 40.45 37.11 40.20 5.5M
2024-02-06 35.41 38.49 33.80 38.00 6.3M
2024-02-05 35.41 37.99 32.98 35.20 5.8M
2024-02-02 39.31 39.31 35.27 36.89 4.7M
2024-02-01 38.70 39.85 37.38 39.04 5.0M
2024-01-31 41.20 42.17 38.63 38.70 4.5M
2024-01-30 47.10 47.10 41.40 41.65 5.1M
2024-01-29 47.47 48.25 45.37 45.55 2.1M
2024-01-26 48.60 48.60 46.50 46.64 2.1M
2024-01-25 48.06 49.19 46.58 48.67 2.4M
2024-01-24 50.60 50.80 47.13 48.06 3.0M
2024-01-23 50.42 50.84 48.90 50.46 2.3M
2024-01-22 52.63 52.99 50.20 50.67 1.8M
2024-01-19 52.40 55.35 51.99 53.05 2.5M
2024-01-18 51.02 52.86 49.80 52.42 2.0M
2024-01-17 53.33 53.33 52.00 52.00 1.2M
2024-01-16 52.17 53.60 52.06 53.30 1.5M
2024-01-15 49.88 53.50 49.88 52.80 1.9M
2024-01-12 51.85 53.11 51.01 51.60 1.5M
2024-01-11 51.00 53.19 49.84 52.21 3.4M
2024-01-10 50.05 53.80 50.05 50.77 3.1M
2024-01-09 50.79 51.60 49.36 50.87 3.6M
2024-01-08 53.11 53.11 50.50 50.65 3.0M
2024-01-05 57.50 57.50 52.81 53.38 3.1M
2024-01-04 56.20 57.69 55.90 56.98 2.7M
2024-01-03 55.00 56.86 54.20 56.28 3.3M
2024-01-02 55.60 56.68 52.76 55.52 4.3M