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
2022-12-30 6.03 6.07 6.01 6.06 6.9M
2022-12-29 5.99 6.08 5.98 6.02 6.8M
2022-12-28 6.04 6.04 5.98 6.01 5.9M
2022-12-27 5.95 6.05 5.90 6.05 10.1M
2022-12-26 5.83 5.96 5.82 5.94 7.4M
2022-12-23 5.75 5.84 5.74 5.81 4.7M
2022-12-22 5.94 5.96 5.77 5.79 7.2M
2022-12-21 5.84 5.95 5.80 5.94 7.7M
2022-12-20 5.82 5.86 5.78 5.84 4.5M
2022-12-19 5.93 5.95 5.79 5.81 7.9M
2022-12-16 5.91 5.94 5.88 5.92 5.1M
2022-12-15 5.94 5.96 5.90 5.94 4.3M
2022-12-14 6.01 6.04 5.91 5.94 7.0M
2022-12-13 5.99 6.05 5.96 6.01 6.5M
2022-12-12 6.10 6.10 5.98 5.99 9.4M
2022-12-09 6.11 6.14 6.03 6.09 10.3M
2022-12-08 6.10 6.20 6.05 6.12 12.7M
2022-12-07 6.12 6.16 6.06 6.10 10.0M
2022-12-06 6.07 6.17 6.04 6.16 15.0M
2022-12-05 6.00 6.09 5.99 6.08 12.1M
2022-12-02 5.98 6.00 5.94 5.99 5.5M
2022-12-01 6.00 6.02 5.96 5.98 6.8M
2022-11-30 5.99 6.01 5.95 5.97 8.6M
2022-11-29 5.94 5.97 5.90 5.96 10.2M
2022-11-28 5.86 5.92 5.75 5.91 6.5M
2022-11-25 5.92 5.92 5.87 5.90 5.2M
2022-11-24 5.89 5.95 5.88 5.92 7.3M
2022-11-23 5.91 5.93 5.85 5.88 6.5M
2022-11-22 5.98 5.98 5.88 5.91 8.0M
2022-11-21 5.91 5.96 5.85 5.96 6.9M
2022-11-18 6.00 6.00 5.92 5.93 7.6M
2022-11-17 5.98 5.99 5.93 5.98 6.4M
2022-11-16 6.00 6.01 5.96 5.99 7.0M
2022-11-15 5.92 6.00 5.91 6.00 8.5M
2022-11-14 6.00 6.04 5.94 5.96 8.9M
2022-11-11 6.02 6.05 5.95 5.98 12.1M
2022-11-10 5.92 5.98 5.90 5.96 7.1M
2022-11-09 5.94 5.98 5.92 5.95 6.4M
2022-11-08 6.00 6.00 5.91 5.94 8.4M
2022-11-07 5.98 6.04 5.96 6.00 12.2M
2022-11-04 5.88 6.01 5.88 5.99 14.9M
2022-11-03 5.85 5.98 5.83 5.93 14.5M
2022-11-02 5.77 6.05 5.76 5.93 14.2M
2022-11-01 5.67 5.78 5.65 5.77 9.0M
2022-10-31 5.62 5.72 5.61 5.66 6.9M
2022-10-28 5.86 5.86 5.62 5.65 10.4M
2022-10-27 5.88 5.92 5.85 5.86 7.2M
2022-10-26 5.87 5.94 5.83 5.88 11.1M
2022-10-25 5.81 5.87 5.63 5.87 9.9M
2022-10-24 5.91 5.98 5.75 5.80 7.6M
2022-10-21 5.90 5.93 5.84 5.88 4.8M
2022-10-20 5.93 5.96 5.80 5.89 7.8M
2022-10-19 5.99 6.02 5.91 5.92 6.6M
2022-10-18 6.10 6.11 6.01 6.02 6.7M
2022-10-17 6.00 6.09 5.99 6.07 7.5M
2022-10-14 5.98 6.06 5.97 6.05 9.3M
2022-10-13 5.88 6.01 5.85 5.97 9.4M
2022-10-12 5.77 5.92 5.68 5.92 8.0M
2022-10-11 5.74 5.80 5.61 5.79 6.4M
2022-10-10 5.81 5.83 5.71 5.75 6.0M
2022-09-30 5.75 5.83 5.70 5.77 4.9M
2022-09-29 5.79 5.87 5.72 5.73 7.2M
2022-09-28 5.84 5.86 5.72 5.73 7.2M
2022-09-27 5.74 5.87 5.68 5.86 9.2M
2022-09-26 5.92 5.92 5.71 5.74 11.5M
2022-09-23 6.04 6.12 5.90 5.98 8.0M
2022-09-22 6.06 6.13 6.03 6.07 6.5M
2022-09-21 6.02 6.10 5.95 6.09 6.2M
2022-09-20 5.98 6.04 5.98 6.03 6.4M
2022-09-19 6.00 6.03 5.87 5.96 8.4M
2022-09-16 6.21 6.21 6.00 6.01 12.8M
2022-09-15 6.39 6.42 6.15 6.23 15.5M
2022-09-14 6.41 6.47 6.34 6.38 11.4M
2022-09-13 6.48 6.56 6.47 6.52 12.1M
2022-09-09 6.45 6.52 6.40 6.46 11.0M
2022-09-08 6.56 6.61 6.41 6.42 15.2M
2022-09-07 6.72 6.72 6.55 6.57 21.0M
2022-09-06 6.37 6.69 6.35 6.68 33.0M
2022-09-05 6.33 6.34 6.26 6.34 11.3M
2022-09-02 6.39 6.41 6.30 6.36 9.8M
2022-09-01 6.42 6.52 6.36 6.37 12.7M
2022-08-31 6.61 6.63 6.34 6.40 18.8M
2022-08-30 6.79 6.79 6.58 6.64 19.4M
2022-08-29 6.71 6.80 6.55 6.80 24.1M
2022-08-26 6.63 6.91 6.60 6.80 38.1M
2022-08-25 6.64 6.67 6.42 6.62 16.7M
2022-08-24 6.71 6.78 6.53 6.57 19.1M
2022-08-23 6.61 6.74 6.57 6.74 18.6M
2022-08-22 6.41 6.66 6.33 6.65 23.1M
2022-08-19 6.46 6.51 6.41 6.41 11.3M
2022-08-18 6.59 6.59 6.46 6.47 12.8M
2022-08-17 6.63 6.65 6.53 6.60 14.4M
2022-08-16 6.57 6.67 6.56 6.65 15.6M
2022-08-15 6.50 6.63 6.49 6.59 13.9M
2022-08-12 6.54 6.58 6.50 6.53 10.6M
2022-08-11 6.42 6.54 6.40 6.54 15.1M
2022-08-10 6.44 6.48 6.35 6.40 12.0M
2022-08-09 6.42 6.48 6.33 6.45 12.7M
2022-08-08 6.35 6.45 6.31 6.43 10.7M
2022-08-05 6.36 6.40 6.26 6.38 13.2M
2022-08-04 6.31 6.39 6.21 6.35 12.3M
2022-08-03 6.25 6.44 6.25 6.27 17.0M
2022-08-02 6.57 6.58 6.15 6.28 28.7M
2022-08-01 6.62 6.67 6.52 6.66 13.6M
2022-07-29 6.71 6.76 6.60 6.61 14.6M
2022-07-28 6.69 6.76 6.67 6.69 15.7M
2022-07-27 6.70 6.71 6.61 6.67 14.5M
2022-07-26 6.69 6.76 6.58 6.74 15.5M
2022-07-25 6.77 6.82 6.62 6.66 14.9M
2022-07-22 6.83 6.85 6.67 6.78 19.5M
2022-07-21 7.10 7.10 6.78 6.79 30.9M
2022-07-20 7.11 7.18 7.06 7.12 20.3M
2022-07-19 7.10 7.30 7.06 7.14 26.3M
2022-07-18 6.91 7.13 6.91 7.13 24.0M
2022-07-15 7.02 7.18 6.86 6.89 28.4M
2022-07-14 7.08 7.09 6.93 7.00 18.7M
2022-07-13 7.05 7.16 7.00 7.11 22.5M
2022-07-12 7.07 7.13 6.97 7.01 24.0M
2022-07-11 7.17 7.24 6.98 7.08 31.6M
2022-07-08 7.30 7.40 7.11 7.19 29.1M
2022-07-07 7.36 7.41 7.18 7.33 38.0M
2022-07-06 7.53 7.57 7.24 7.35 57.9M
2022-07-05 7.33 7.74 7.24 7.60 93.0M
2022-07-04 7.11 7.68 7.11 7.36 78.2M
2022-07-01 6.96 7.37 6.85 7.07 104.3M
2022-06-30 6.83 6.85 6.58 6.85 52.0M
2022-06-29 6.43 6.43 6.23 6.23 20.9M
2022-06-28 6.36 6.46 6.36 6.41 19.4M
2022-06-27 6.37 6.44 6.33 6.39 20.7M
2022-06-24 6.32 6.37 6.25 6.35 18.1M
2022-06-23 6.28 6.33 6.16 6.32 19.9M
2022-06-22 6.36 6.42 6.20 6.28 26.3M
2022-06-21 6.68 6.68 6.28 6.37 44.5M
2022-06-20 6.74 6.77 6.50 6.68 25.6M
2022-06-17 6.68 6.77 6.59 6.73 25.1M
2022-06-16 6.80 6.93 6.67 6.74 38.1M
2022-06-15 7.10 7.13 6.88 6.89 38.1M
2022-06-14 6.96 7.14 6.86 7.10 37.9M
2022-06-13 7.08 7.33 7.00 7.13 54.9M
2022-06-10 6.83 7.38 6.75 7.11 62.6M
2022-06-09 6.91 7.08 6.79 6.96 56.0M
2022-06-08 7.00 7.10 6.65 6.93 52.5M
2022-06-07 7.10 7.11 6.82 7.03 59.3M
2022-06-06 6.87 7.15 6.76 7.14 51.4M
2022-06-02 6.99 7.00 6.83 6.90 28.7M
2022-06-01 6.95 7.15 6.88 7.03 39.0M
2022-05-31 6.93 7.16 6.89 7.00 45.3M
2022-05-30 6.91 7.03 6.78 6.98 34.2M
2022-05-27 6.89 7.04 6.76 6.91 41.6M
2022-05-26 6.70 6.92 6.43 6.87 42.5M
2022-05-25 6.57 6.75 6.56 6.67 26.1M
2022-05-24 7.00 7.02 6.55 6.55 41.8M
2022-05-23 6.67 7.05 6.63 7.03 46.9M
2022-05-20 6.78 6.81 6.61 6.68 21.3M
2022-05-19 6.60 6.73 6.53 6.72 22.7M
2022-05-18 6.74 6.84 6.64 6.68 28.1M
2022-05-17 6.89 6.94 6.75 6.80 31.8M
2022-05-16 6.78 7.12 6.78 6.95 51.8M
2022-05-13 6.60 6.84 6.56 6.73 42.4M
2022-05-12 6.47 6.63 6.40 6.60 28.9M
2022-05-11 6.60 6.78 6.54 6.60 45.9M
2022-05-10 6.50 6.63 6.33 6.63 38.9M
2022-05-09 6.56 6.65 6.44 6.63 42.2M
2022-05-06 6.12 6.74 6.08 6.54 84.0M
2022-05-05 5.71 6.28 5.71 6.28 49.4M
2022-04-29 5.60 5.76 5.60 5.71 28.4M
2022-04-28 5.61 5.72 5.45 5.56 30.5M
2022-04-27 5.33 5.69 5.28 5.66 35.2M
2022-04-26 5.60 5.65 5.35 5.44 34.7M
2022-04-25 5.98 6.09 5.53 5.55 47.4M
2022-04-22 6.55 6.59 6.11 6.14 52.0M
2022-04-21 7.11 7.21 6.49 6.57 60.4M
2022-04-20 7.05 7.35 6.92 7.21 73.2M
2022-04-19 6.78 7.27 6.73 7.16 62.2M
2022-04-18 6.71 7.00 6.68 6.79 48.6M
2022-04-15 7.11 7.34 6.83 6.88 89.4M
2022-04-14 6.93 7.73 6.82 7.41 119.2M
2022-04-13 6.65 7.06 6.59 7.03 67.0M
2022-04-12 6.80 6.82 6.52 6.74 40.7M
2022-04-11 6.69 6.98 6.61 6.86 64.9M
2022-04-08 6.50 6.84 6.46 6.76 61.4M
2022-04-07 6.54 6.68 6.40 6.50 41.6M
2022-04-06 6.49 6.62 6.43 6.61 27.1M
2022-04-01 6.70 6.84 6.55 6.57 39.9M
2022-03-31 6.68 6.82 6.57 6.74 45.0M
2022-03-30 6.75 6.83 6.64 6.74 65.0M
2022-03-29 6.46 7.17 6.43 6.93 103.3M
2022-03-28 6.61 6.65 6.39 6.52 36.1M
2022-03-25 6.52 6.66 6.40 6.60 54.8M
2022-03-24 6.25 6.54 6.18 6.50 57.3M
2022-03-23 6.30 6.39 6.22 6.26 19.0M
2022-03-22 6.30 6.33 6.23 6.27 16.1M
2022-03-21 6.07 6.35 6.04 6.33 30.7M
2022-03-18 6.06 6.10 5.96 6.09 14.2M
2022-03-17 5.98 6.22 5.96 6.02 27.9M
2022-03-16 5.85 6.03 5.61 5.97 29.3M
2022-03-15 6.14 6.23 5.75 5.78 35.5M
2022-03-14 6.29 6.44 6.19 6.20 35.0M
2022-03-11 6.05 6.36 5.86 6.35 38.8M
2022-03-10 6.10 6.18 6.04 6.07 17.5M
2022-03-09 6.09 6.21 5.66 6.02 27.0M
2022-03-08 6.28 6.29 6.00 6.08 26.3M
2022-03-07 6.27 6.45 6.21 6.29 32.5M
2022-03-04 6.33 6.34 6.15 6.18 20.9M
2022-03-03 6.38 6.43 6.29 6.32 18.3M
2022-03-02 6.33 6.45 6.33 6.36 18.5M
2022-03-01 6.52 6.54 6.36 6.40 21.2M
2022-02-28 6.46 6.58 6.27 6.47 30.1M
2022-02-25 6.27 6.53 6.24 6.37 37.3M
2022-02-24 6.46 6.65 6.18 6.28 51.8M
2022-02-23 6.66 6.83 6.42 6.53 46.8M
2022-02-22 6.33 6.51 6.29 6.47 32.4M
2022-02-21 6.58 6.61 6.31 6.45 51.3M
2022-02-18 6.21 6.34 6.16 6.33 39.8M
2022-02-17 6.05 6.52 5.98 6.29 73.2M
2022-02-16 5.82 5.94 5.81 5.93 14.4M
2022-02-15 5.82 5.85 5.75 5.81 7.2M
2022-02-14 5.82 5.88 5.78 5.82 9.5M
2022-02-11 5.85 5.90 5.78 5.79 9.8M
2022-02-10 5.80 5.88 5.80 5.86 10.7M
2022-02-09 5.79 5.85 5.77 5.84 11.8M
2022-02-08 5.69 5.79 5.66 5.78 10.6M
2022-02-07 5.58 5.71 5.56 5.70 12.9M
2022-01-28 5.50 5.54 5.38 5.51 9.2M
2022-01-27 5.50 5.53 5.39 5.44 9.7M
2022-01-26 5.37 5.47 5.37 5.46 7.1M
2022-01-25 5.67 5.67 5.35 5.37 15.0M
2022-01-24 5.68 5.71 5.56 5.67 10.6M
2022-01-21 5.85 5.87 5.67 5.71 15.3M
2022-01-20 5.96 6.03 5.82 5.83 20.2M
2022-01-19 5.78 6.10 5.75 6.00 31.3M
2022-01-18 5.92 6.04 5.76 5.82 16.3M
2022-01-17 5.93 5.95 5.85 5.94 13.8M
2022-01-14 6.00 6.04 5.87 5.89 16.3M
2022-01-13 6.07 6.13 5.99 6.02 14.6M
2022-01-12 6.01 6.12 5.96 6.07 22.1M
2022-01-11 5.84 6.09 5.83 6.01 28.7M
2022-01-10 5.76 5.89 5.75 5.85 10.0M
2022-01-07 5.99 5.99 5.79 5.80 23.4M
2022-01-06 5.98 6.05 5.96 5.99 12.6M
2022-01-05 6.06 6.13 5.95 6.02 19.1M
2022-01-04 5.91 6.09 5.91 6.09 22.9M