史丹利

002588
🏛️ 中国 →
9.19
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
2021-12-31 5.98 6.00 5.94 5.95 13.3M
2021-12-30 5.99 6.04 5.93 5.98 15.3M
2021-12-29 6.08 6.09 5.91 6.00 20.7M
2021-12-28 6.02 6.18 6.01 6.06 22.4M
2021-12-27 6.00 6.10 5.97 6.08 24.1M
2021-12-24 5.94 6.04 5.83 5.97 29.6M
2021-12-23 5.98 6.14 5.89 5.93 36.4M
2021-12-22 5.78 6.03 5.73 6.00 41.1M
2021-12-21 5.61 5.77 5.59 5.75 16.0M
2021-12-20 5.73 5.78 5.60 5.63 20.9M
2021-12-17 5.91 5.98 5.72 5.73 36.1M
2021-12-16 5.62 5.74 5.58 5.71 21.1M
2021-12-15 5.55 5.62 5.52 5.61 14.4M
2021-12-14 5.57 5.59 5.51 5.54 14.2M
2021-12-13 5.60 5.63 5.56 5.59 13.8M
2021-12-10 5.52 5.60 5.49 5.59 14.9M
2021-12-09 5.47 5.54 5.47 5.53 13.4M
2021-12-08 5.49 5.49 5.43 5.48 9.5M
2021-12-07 5.52 5.55 5.38 5.45 14.5M
2021-12-06 5.53 5.64 5.46 5.48 17.9M
2021-12-03 5.50 5.54 5.45 5.52 12.8M
2021-12-02 5.58 5.59 5.48 5.50 20.4M
2021-12-01 5.46 5.55 5.41 5.55 22.4M
2021-11-30 5.32 5.49 5.32 5.46 23.8M
2021-11-29 5.31 5.35 5.25 5.32 12.7M
2021-11-26 5.34 5.44 5.33 5.40 17.1M
2021-11-25 5.41 5.41 5.33 5.35 13.0M
2021-11-24 5.44 5.46 5.36 5.40 12.0M
2021-11-23 5.41 5.48 5.38 5.44 16.3M
2021-11-22 5.44 5.45 5.36 5.41 14.1M
2021-11-19 5.40 5.46 5.33 5.43 15.4M
2021-11-18 5.39 5.50 5.33 5.41 27.2M
2021-11-17 5.20 5.37 5.20 5.36 20.4M
2021-11-16 5.35 5.35 5.22 5.22 18.7M
2021-11-15 5.31 5.34 5.23 5.33 18.0M
2021-11-12 5.29 5.32 5.25 5.29 17.0M
2021-11-11 5.23 5.32 5.18 5.29 19.6M
2021-11-10 5.25 5.25 5.14 5.24 16.4M
2021-11-09 5.20 5.26 5.20 5.26 15.5M
2021-11-08 5.21 5.23 5.14 5.18 15.2M
2021-11-05 5.33 5.33 5.18 5.19 21.6M
2021-11-04 5.29 5.37 5.27 5.35 17.6M
2021-11-03 5.28 5.34 5.17 5.26 18.3M
2021-11-02 5.61 5.62 5.24 5.29 29.4M
2021-11-01 5.41 5.65 5.35 5.59 20.8M
2021-10-29 5.56 5.62 5.40 5.43 23.1M
2021-10-28 5.85 5.90 5.53 5.54 31.4M
2021-10-27 5.97 6.00 5.82 5.88 23.8M
2021-10-26 6.05 6.17 5.94 6.03 28.9M
2021-10-25 6.02 6.16 5.99 6.11 30.9M
2021-10-22 6.01 6.37 5.92 6.08 48.8M
2021-10-21 5.86 6.06 5.84 5.97 25.9M
2021-10-20 5.89 5.91 5.79 5.87 17.4M
2021-10-19 5.88 6.00 5.80 5.96 21.3M
2021-10-18 5.75 5.92 5.72 5.92 21.2M
2021-10-15 5.78 5.80 5.66 5.73 14.4M
2021-10-14 5.69 5.87 5.59 5.80 24.8M
2021-10-13 5.87 5.90 5.73 5.86 15.0M
2021-10-12 5.98 6.06 5.77 5.86 24.1M
2021-10-11 6.07 6.08 5.87 6.01 21.0M
2021-10-08 6.07 6.20 5.96 6.08 24.2M
2021-09-30 5.94 6.04 5.89 5.97 22.2M
2021-09-29 6.20 6.22 5.85 5.91 32.3M
2021-09-28 6.22 6.35 6.12 6.24 24.8M
2021-09-27 6.58 6.70 6.22 6.29 35.8M
2021-09-24 7.17 7.23 6.55 6.58 56.5M
2021-09-23 7.66 7.71 7.03 7.28 64.8M
2021-09-22 7.35 7.75 7.32 7.64 54.1M
2021-09-17 7.30 7.89 7.16 7.45 61.5M
2021-09-16 7.68 7.78 7.29 7.35 55.2M
2021-09-15 7.16 7.57 7.11 7.53 60.8M
2021-09-14 7.33 7.44 7.14 7.17 43.8M
2021-09-13 6.98 7.48 6.96 7.40 56.8M
2021-09-10 7.05 7.32 6.92 7.00 46.1M
2021-09-09 7.19 7.19 7.00 7.11 32.1M
2021-09-08 7.10 7.22 6.98 7.12 29.8M
2021-09-07 6.92 7.17 6.81 7.12 28.8M
2021-09-06 6.93 6.96 6.65 6.87 24.5M
2021-09-03 6.79 7.33 6.76 6.93 42.5M
2021-09-02 6.55 6.94 6.51 6.82 30.1M
2021-09-01 6.96 7.08 6.50 6.62 49.2M
2021-08-31 6.78 7.02 6.66 6.98 43.8M
2021-08-30 6.49 6.99 6.43 6.82 57.1M
2021-08-27 6.37 6.42 6.07 6.37 29.5M
2021-08-26 6.20 6.36 6.15 6.27 22.1M
2021-08-25 6.03 6.25 5.95 6.21 20.4M
2021-08-24 6.02 6.12 5.99 6.07 15.5M
2021-08-23 5.83 6.04 5.82 6.01 16.2M
2021-08-20 5.82 5.86 5.67 5.84 10.5M
2021-08-19 5.91 5.92 5.72 5.82 16.4M
2021-08-18 5.92 6.05 5.89 5.94 17.1M
2021-08-17 6.17 6.18 5.91 5.92 27.3M
2021-08-16 6.33 6.63 6.13 6.18 45.4M
2021-08-13 5.82 6.23 5.82 6.16 42.0M
2021-08-12 5.84 5.92 5.82 5.88 15.3M
2021-08-11 5.70 5.90 5.67 5.86 17.0M
2021-08-10 5.73 5.83 5.66 5.75 14.9M
2021-08-09 5.72 5.76 5.61 5.73 13.8M
2021-08-06 5.49 5.73 5.44 5.72 19.2M
2021-08-05 5.60 5.60 5.45 5.49 14.0M
2021-08-04 5.62 5.70 5.55 5.64 12.7M
2021-08-03 5.63 5.85 5.59 5.65 15.6M
2021-08-02 5.50 5.71 5.43 5.66 18.2M
2021-07-30 5.53 5.60 5.40 5.53 19.6M
2021-07-29 5.35 5.65 5.35 5.56 22.1M
2021-07-28 5.50 5.58 5.20 5.29 24.9M
2021-07-27 6.01 6.15 5.52 5.56 28.5M
2021-07-26 5.93 6.04 5.77 5.92 29.1M
2021-07-23 6.16 6.17 6.00 6.01 24.5M
2021-07-22 5.99 6.24 5.97 6.22 32.0M
2021-07-21 6.01 6.08 5.90 5.98 23.5M
2021-07-20 6.03 6.09 5.86 5.98 24.1M
2021-07-19 6.28 6.33 6.01 6.11 37.6M
2021-07-16 5.72 6.27 5.72 6.19 46.9M
2021-07-15 5.69 5.82 5.60 5.80 20.1M
2021-07-14 5.78 5.87 5.70 5.74 23.3M
2021-07-13 5.95 5.96 5.80 5.84 23.8M
2021-07-12 5.91 6.14 5.75 5.98 49.8M
2021-07-09 5.54 5.98 5.53 5.87 43.9M
2021-07-08 5.61 5.85 5.60 5.62 35.8M
2021-07-07 5.31 5.85 5.29 5.71 61.4M
2021-07-06 5.29 5.36 5.21 5.32 18.4M
2021-07-05 5.11 5.16 5.11 5.16 3.7M
2021-07-02 5.16 5.19 5.09 5.11 6.6M
2021-07-01 5.27 5.31 5.13 5.15 9.8M
2021-06-30 5.30 5.43 5.27 5.30 11.3M
2021-06-29 5.30 5.32 5.21 5.24 6.8M
2021-06-28 5.28 5.30 5.22 5.30 9.3M
2021-06-25 5.27 5.33 5.25 5.27 7.6M
2021-06-24 5.27 5.34 5.23 5.26 9.7M
2021-06-23 5.33 5.34 5.23 5.28 13.7M
2021-06-22 5.21 5.42 5.18 5.33 25.2M
2021-06-21 5.09 5.22 5.07 5.18 8.6M
2021-06-18 5.08 5.09 5.05 5.09 5.2M
2021-06-17 5.09 5.11 5.06 5.06 5.4M
2021-06-16 5.14 5.17 5.08 5.09 7.6M
2021-06-15 5.22 5.23 5.13 5.14 8.4M
2021-06-11 5.25 5.33 5.22 5.22 10.6M
2021-06-10 5.35 5.36 5.26 5.30 14.3M
2021-06-09 5.22 5.43 5.19 5.37 23.5M
2021-06-08 5.23 5.26 5.17 5.23 7.1M
2021-06-07 5.15 5.23 5.14 5.21 7.5M
2021-06-04 5.13 5.17 5.12 5.13 6.9M
2021-06-03 5.23 5.23 5.12 5.13 10.7M
2021-06-02 5.19 5.28 5.18 5.22 12.6M
2021-06-01 5.16 5.20 5.10 5.20 9.1M
2021-05-31 5.18 5.20 5.13 5.14 7.2M
2021-05-28 5.28 5.28 5.17 5.18 6.9M
2021-05-27 5.21 5.31 5.19 5.28 11.8M
2021-05-26 5.20 5.23 5.19 5.21 7.0M
2021-05-25 5.16 5.22 5.10 5.20 8.3M
2021-05-24 5.13 5.16 5.10 5.16 5.3M
2021-05-21 5.15 5.16 5.10 5.12 4.5M
2021-05-20 5.11 5.15 5.06 5.15 5.8M
2021-05-19 5.14 5.17 5.12 5.13 5.2M
2021-05-18 5.17 5.17 5.12 5.15 7.3M
2021-05-17 5.24 5.27 5.16 5.17 8.6M
2021-05-14 5.23 5.28 5.23 5.27 8.0M
2021-05-13 5.25 5.31 5.22 5.26 9.5M
2021-05-12 5.21 5.29 5.17 5.29 12.2M
2021-05-11 5.18 5.21 5.15 5.20 6.6M
2021-05-10 5.22 5.24 5.15 5.21 13.6M
2021-05-07 5.17 5.25 5.15 5.23 10.5M
2021-05-06 5.09 5.17 5.08 5.16 7.4M
2021-04-30 5.18 5.19 5.08 5.12 6.4M
2021-04-29 5.12 5.19 5.10 5.15 7.1M
2021-04-28 5.13 5.16 5.09 5.11 6.7M
2021-04-27 5.13 5.13 5.05 5.12 8.5M
2021-04-26 5.13 5.19 5.11 5.13 8.0M
2021-04-23 5.22 5.23 5.11 5.13 9.6M
2021-04-22 5.24 5.27 5.19 5.21 8.8M
2021-04-21 5.23 5.27 5.13 5.24 10.6M
2021-04-20 5.33 5.34 5.27 5.27 10.7M
2021-04-19 5.31 5.35 5.26 5.35 14.6M
2021-04-16 5.25 5.35 5.25 5.27 13.5M
2021-04-15 5.33 5.33 5.19 5.24 11.6M
2021-04-14 5.37 5.38 5.26 5.33 11.4M
2021-04-13 5.34 5.43 5.31 5.36 6.7M
2021-04-12 5.48 5.51 5.29 5.36 14.5M
2021-04-09 5.50 5.57 5.45 5.52 7.1M
2021-04-08 5.64 5.64 5.50 5.52 11.8M
2021-04-07 5.63 5.65 5.58 5.65 10.9M
2021-04-06 5.47 5.62 5.46 5.59 8.3M
2021-04-02 5.50 5.54 5.45 5.50 8.5M
2021-04-01 5.60 5.67 5.53 5.55 12.4M
2021-03-31 5.45 5.54 5.43 5.53 7.0M
2021-03-30 5.63 5.63 5.40 5.48 12.9M
2021-03-29 5.58 5.64 5.47 5.64 12.7M
2021-03-26 5.60 5.67 5.52 5.59 10.9M
2021-03-25 5.68 5.71 5.53 5.56 9.7M
2021-03-24 5.85 5.88 5.60 5.64 15.5M
2021-03-23 5.96 5.96 5.80 5.85 12.5M
2021-03-22 5.95 5.98 5.85 5.98 16.0M
2021-03-19 5.80 6.00 5.77 5.95 20.7M
2021-03-18 5.81 5.99 5.80 5.88 18.5M
2021-03-17 5.78 5.84 5.69 5.79 14.3M
2021-03-16 5.68 5.84 5.66 5.80 18.7M
2021-03-15 5.53 5.77 5.52 5.75 27.9M
2021-03-12 5.47 5.53 5.37 5.51 15.2M
2021-03-11 5.37 5.48 5.27 5.47 14.8M
2021-03-10 5.51 5.51 5.26 5.34 20.1M
2021-03-09 5.82 5.85 5.39 5.45 28.3M
2021-03-08 6.12 6.25 5.83 5.85 32.4M
2021-03-05 6.06 6.19 6.03 6.09 25.5M
2021-03-04 6.30 6.34 6.06 6.16 39.9M
2021-03-03 6.24 6.40 6.14 6.37 50.0M
2021-03-02 6.24 6.44 6.10 6.27 64.7M
2021-03-01 5.71 6.24 5.68 6.24 34.9M
2021-02-26 5.60 5.73 5.58 5.67 16.7M
2021-02-25 5.95 5.96 5.67 5.70 19.5M
2021-02-24 5.93 6.00 5.79 5.87 24.5M
2021-02-23 6.02 6.19 5.89 6.02 38.4M
2021-02-22 6.01 6.21 5.98 5.98 45.6M
2021-02-19 5.86 5.95 5.78 5.87 32.3M
2021-02-18 5.73 5.92 5.70 5.82 27.7M
2021-02-10 5.37 5.64 5.33 5.58 22.4M
2021-02-09 5.29 5.43 5.24 5.38 16.5M
2021-02-08 5.06 5.41 5.00 5.34 22.7M
2021-02-05 5.30 5.32 4.98 5.01 19.9M
2021-02-04 5.38 5.45 5.17 5.31 18.4M
2021-02-03 5.22 5.45 5.12 5.42 22.7M
2021-02-02 5.22 5.25 5.12 5.18 13.9M
2021-02-01 5.35 5.44 5.12 5.22 17.8M
2021-01-29 5.50 5.50 5.24 5.35 14.3M
2021-01-28 5.65 5.69 5.42 5.44 15.6M
2021-01-27 5.69 5.75 5.65 5.73 8.6M
2021-01-26 5.88 5.89 5.65 5.69 19.1M
2021-01-25 5.90 6.01 5.83 5.90 17.1M
2021-01-22 6.03 6.07 5.85 5.90 18.9M
2021-01-21 5.92 6.19 5.90 6.09 27.4M
2021-01-20 5.91 5.99 5.79 5.88 14.2M
2021-01-19 6.11 6.13 5.88 5.92 21.9M
2021-01-18 5.96 6.16 5.92 6.14 23.5M
2021-01-15 6.08 6.24 6.03 6.05 26.3M
2021-01-14 5.96 6.18 5.82 6.14 25.2M
2021-01-13 6.07 6.11 5.91 5.94 26.2M
2021-01-12 5.86 6.14 5.83 6.07 35.5M
2021-01-11 5.73 6.04 5.72 5.93 42.7M
2021-01-08 5.73 5.87 5.48 5.73 25.2M
2021-01-07 5.62 5.87 5.62 5.63 33.0M
2021-01-06 5.97 6.09 5.78 5.84 54.1M
2021-01-05 5.84 5.84 5.62 5.67 28.1M
2021-01-04 5.88 5.96 5.73 5.91 40.3M