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
2024-12-31 7.57 7.59 7.38 7.38 17.3M
2024-12-30 7.68 7.69 7.54 7.57 14.5M
2024-12-27 7.56 7.72 7.53 7.70 22.9M
2024-12-26 7.54 7.61 7.53 7.54 8.3M
2024-12-25 7.54 7.56 7.49 7.54 10.6M
2024-12-24 7.50 7.61 7.48 7.56 13.4M
2024-12-23 7.50 7.56 7.48 7.50 14.9M
2024-12-20 7.61 7.62 7.50 7.52 15.8M
2024-12-19 7.54 7.68 7.48 7.61 20.6M
2024-12-18 7.75 7.87 7.57 7.60 28.6M
2024-12-17 7.96 7.99 7.70 7.75 28.4M
2024-12-16 7.77 7.94 7.75 7.94 27.4M
2024-12-13 7.87 7.93 7.71 7.78 33.7M
2024-12-12 7.79 7.87 7.75 7.87 25.3M
2024-12-11 7.66 7.76 7.64 7.76 16.5M
2024-12-10 7.83 7.89 7.67 7.67 23.4M
2024-12-09 7.75 7.85 7.64 7.69 17.7M
2024-12-06 7.63 7.77 7.61 7.74 18.6M
2024-12-05 7.60 7.65 7.56 7.65 13.7M
2024-12-04 7.81 7.81 7.59 7.63 25.2M
2024-12-03 7.85 7.92 7.75 7.83 21.4M
2024-12-02 7.70 7.87 7.68 7.86 28.2M
2024-11-29 7.63 7.75 7.61 7.70 24.1M
2024-11-28 7.60 7.79 7.58 7.64 26.4M
2024-11-27 7.58 7.61 7.38 7.61 24.9M
2024-11-26 7.66 7.77 7.59 7.63 24.0M
2024-11-25 7.68 7.73 7.51 7.72 29.8M
2024-11-22 8.02 8.11 7.62 7.65 46.1M
2024-11-21 8.03 8.15 7.90 8.02 52.5M
2024-11-20 7.62 8.10 7.60 8.08 68.2M
2024-11-19 7.44 7.78 7.44 7.67 35.9M
2024-11-18 7.71 7.89 7.42 7.52 55.5M
2024-11-15 7.42 7.90 7.37 7.70 71.7M
2024-11-14 7.65 7.70 7.40 7.41 27.8M
2024-11-13 7.58 7.71 7.44 7.65 30.4M
2024-11-12 7.50 7.78 7.48 7.59 49.8M
2024-11-11 7.52 7.52 7.39 7.50 24.1M
2024-11-08 7.75 7.86 7.48 7.50 36.2M
2024-11-07 7.41 7.68 7.40 7.66 32.7M
2024-11-06 7.35 7.51 7.32 7.44 27.9M
2024-11-05 7.20 7.36 7.17 7.35 23.6M
2024-11-04 7.21 7.25 7.14 7.21 22.5M
2024-11-01 7.23 7.38 7.17 7.20 27.0M
2024-10-31 7.25 7.29 7.18 7.27 20.0M
2024-10-30 7.32 7.41 7.22 7.26 22.0M
2024-10-29 7.56 7.56 7.34 7.35 23.8M
2024-10-28 7.45 7.58 7.37 7.58 29.1M
2024-10-25 7.27 7.48 7.26 7.43 26.4M
2024-10-24 7.33 7.38 7.23 7.27 20.5M
2024-10-23 7.25 7.37 7.21 7.35 30.3M
2024-10-22 7.13 7.27 7.09 7.25 36.4M
2024-10-21 7.25 7.31 6.99 7.15 58.2M
2024-10-18 7.30 7.47 7.21 7.37 27.6M
2024-10-17 7.42 7.48 7.28 7.29 18.0M
2024-10-16 7.32 7.43 7.25 7.32 25.6M
2024-10-15 7.48 7.66 7.37 7.40 32.4M
2024-10-14 7.60 7.67 7.39 7.52 33.1M
2024-10-11 7.84 7.85 7.51 7.59 17.0M
2024-10-10 7.85 8.05 7.72 7.82 24.6M
2024-10-09 8.12 8.21 7.80 7.85 33.8M
2024-10-08 8.69 8.69 7.92 8.27 46.7M
2024-09-30 7.40 7.92 7.21 7.90 46.9M
2024-09-27 7.15 7.32 7.08 7.20 19.8M
2024-09-26 6.81 7.05 6.74 7.05 12.3M
2024-09-25 6.95 7.11 6.82 6.85 15.2M
2024-09-24 6.65 6.90 6.62 6.89 11.5M
2024-09-23 6.63 6.74 6.60 6.61 6.7M
2024-09-20 6.76 6.78 6.59 6.62 7.8M
2024-09-19 6.74 6.88 6.73 6.76 11.4M
2024-09-18 6.80 6.83 6.63 6.73 9.9M
2024-09-13 6.80 6.86 6.70 6.77 8.0M
2024-09-12 6.87 6.91 6.73 6.76 8.1M
2024-09-11 6.90 6.97 6.84 6.86 8.0M
2024-09-10 7.06 7.10 6.84 6.91 9.7M
2024-09-09 7.00 7.09 6.98 7.01 7.0M
2024-09-06 7.15 7.16 7.03 7.04 6.9M
2024-09-05 7.19 7.22 7.11 7.15 6.9M
2024-09-04 7.25 7.27 7.17 7.19 6.5M
2024-09-03 7.15 7.32 7.12 7.26 13.2M
2024-09-02 7.04 7.27 7.04 7.17 14.3M
2024-08-30 7.18 7.21 6.98 7.08 19.8M
2024-08-29 7.12 7.24 7.12 7.19 10.0M
2024-08-28 7.11 7.28 7.11 7.17 12.2M
2024-08-27 7.06 7.26 7.05 7.18 14.7M
2024-08-26 6.86 7.17 6.86 7.13 18.4M
2024-08-23 6.86 6.95 6.80 6.87 8.3M
2024-08-22 6.88 6.98 6.87 6.90 8.6M
2024-08-21 6.90 6.96 6.85 6.90 8.9M
2024-08-20 7.01 7.02 6.76 6.91 14.7M
2024-08-19 6.90 7.04 6.85 7.01 12.3M
2024-08-16 6.82 6.95 6.78 6.91 9.3M
2024-08-15 6.61 6.88 6.59 6.83 12.5M
2024-08-14 6.70 6.76 6.59 6.62 7.1M
2024-08-13 6.57 6.76 6.57 6.70 9.8M
2024-08-12 6.61 6.71 6.56 6.59 8.1M
2024-08-09 6.61 6.72 6.60 6.61 8.2M
2024-08-08 6.50 6.63 6.46 6.63 9.6M
2024-08-07 6.41 6.58 6.34 6.53 12.9M
2024-08-06 6.34 6.49 6.32 6.43 10.1M
2024-08-05 6.44 6.49 6.26 6.28 10.7M
2024-08-02 6.42 6.59 6.39 6.46 7.6M
2024-08-01 6.57 6.72 6.46 6.48 13.2M
2024-07-31 6.28 6.57 6.22 6.56 15.0M
2024-07-30 6.28 6.34 6.18 6.27 10.3M
2024-07-29 6.54 6.55 6.27 6.31 12.1M
2024-07-26 6.40 6.57 6.40 6.51 7.6M
2024-07-25 6.43 6.48 6.35 6.42 8.1M
2024-07-24 6.59 6.61 6.39 6.43 13.5M
2024-07-23 6.84 6.90 6.58 6.59 15.6M
2024-07-22 7.13 7.14 6.76 6.84 16.4M
2024-07-19 7.11 7.15 7.03 7.11 7.4M
2024-07-18 7.03 7.17 7.00 7.16 9.2M
2024-07-17 7.20 7.25 7.08 7.08 10.9M
2024-07-16 7.30 7.32 7.12 7.25 10.5M
2024-07-15 7.25 7.37 7.24 7.29 9.3M
2024-07-12 7.43 7.43 7.23 7.33 17.0M
2024-07-11 7.34 7.47 7.18 7.45 23.0M
2024-07-10 7.25 7.35 7.21 7.26 13.9M
2024-07-09 7.20 7.35 7.00 7.28 20.5M
2024-07-08 7.32 7.32 7.16 7.20 11.4M
2024-07-05 7.23 7.35 7.16 7.32 16.3M
2024-07-04 7.35 7.45 7.23 7.27 17.0M
2024-07-03 7.42 7.51 7.32 7.38 14.5M
2024-07-02 7.64 7.64 7.43 7.48 21.2M
2024-07-01 7.53 7.70 7.48 7.66 27.8M
2024-06-28 7.35 7.66 7.31 7.53 28.9M
2024-06-27 7.46 7.57 7.37 7.40 22.7M
2024-06-26 7.42 7.55 7.28 7.51 24.1M
2024-06-25 7.09 7.58 7.07 7.42 40.9M
2024-06-24 7.18 7.30 7.08 7.15 17.1M
2024-06-21 7.07 7.33 7.05 7.23 16.7M
2024-06-20 7.19 7.21 7.07 7.09 11.7M
2024-06-19 7.26 7.33 7.13 7.18 13.4M
2024-06-18 7.23 7.30 7.17 7.25 13.8M
2024-06-17 7.22 7.35 7.10 7.28 28.1M
2024-06-14 6.65 7.34 6.63 7.22 39.9M
2024-06-13 7.03 7.03 6.67 6.69 22.5M
2024-06-12 6.92 7.05 6.90 7.00 12.9M
2024-06-11 6.99 7.05 6.85 6.94 18.9M
2024-06-07 6.90 7.04 6.79 7.02 19.1M
2024-06-06 7.04 7.09 6.86 6.92 24.3M
2024-06-05 7.34 7.34 7.01 7.02 30.4M
2024-06-04 7.16 7.43 7.07 7.38 33.0M
2024-06-03 7.07 7.30 6.93 7.16 39.0M
2024-05-31 6.93 7.18 6.88 7.12 22.5M
2024-05-30 6.91 7.19 6.88 6.93 25.4M
2024-05-29 6.89 6.97 6.84 6.90 12.3M
2024-05-28 7.02 7.04 6.89 6.91 12.0M
2024-05-27 6.86 7.07 6.82 7.06 17.3M
2024-05-24 6.81 6.98 6.76 6.86 16.8M
2024-05-23 6.85 6.89 6.69 6.79 18.1M
2024-05-22 7.04 7.06 6.86 6.90 17.3M
2024-05-21 7.14 7.15 6.98 7.01 17.9M
2024-05-20 7.06 7.20 7.04 7.19 22.6M
2024-05-17 7.06 7.15 6.94 7.04 18.6M
2024-05-16 7.17 7.34 7.06 7.11 31.1M
2024-05-15 7.09 7.28 6.92 7.23 34.0M
2024-05-14 7.03 7.11 6.99 7.00 15.5M
2024-05-13 7.06 7.16 7.00 7.05 19.6M
2024-05-10 7.05 7.14 7.02 7.08 14.8M
2024-05-09 6.95 7.07 6.94 7.07 18.0M
2024-05-08 7.11 7.21 6.92 6.96 23.8M
2024-05-07 7.12 7.22 7.05 7.16 25.4M
2024-05-06 6.99 7.19 6.86 7.10 30.8M
2024-04-30 6.91 6.94 6.80 6.89 23.8M
2024-04-29 6.73 6.90 6.62 6.89 32.0M
2024-04-26 6.68 6.78 6.62 6.72 20.9M
2024-04-25 6.62 6.85 6.58 6.75 32.1M
2024-04-24 6.30 6.66 6.30 6.66 39.1M
2024-04-23 6.43 6.50 6.26 6.32 24.2M
2024-04-22 6.59 6.67 6.39 6.40 41.7M
2024-04-19 6.80 6.80 6.44 6.63 43.1M
2024-04-18 6.60 6.86 6.58 6.76 34.4M
2024-04-17 6.35 6.58 6.34 6.58 16.3M
2024-04-16 6.61 6.65 6.30 6.34 29.3M
2024-04-15 6.63 6.74 6.48 6.67 27.1M
2024-04-12 6.65 6.72 6.55 6.66 12.5M
2024-04-11 6.60 6.70 6.48 6.63 12.5M
2024-04-10 6.66 6.72 6.53 6.59 13.1M
2024-04-09 6.49 6.68 6.43 6.67 20.5M
2024-04-08 6.61 6.79 6.51 6.53 23.0M
2024-04-03 6.47 6.61 6.43 6.60 18.6M
2024-04-02 6.41 6.50 6.39 6.46 19.0M
2024-04-01 6.33 6.41 6.30 6.41 15.1M
2024-03-29 6.23 6.33 6.19 6.33 14.0M
2024-03-28 6.07 6.23 6.06 6.20 8.6M
2024-03-27 6.20 6.28 6.10 6.10 7.8M
2024-03-26 6.18 6.23 6.12 6.19 9.3M
2024-03-25 6.20 6.35 6.16 6.17 11.8M
2024-03-22 6.29 6.31 6.15 6.20 9.9M
2024-03-21 6.32 6.35 6.25 6.32 12.6M
2024-03-20 6.34 6.39 6.28 6.32 11.2M
2024-03-19 6.35 6.44 6.32 6.36 13.9M
2024-03-18 6.34 6.36 6.28 6.35 13.3M
2024-03-15 6.16 6.32 6.15 6.31 11.4M
2024-03-14 6.21 6.25 6.12 6.19 8.6M
2024-03-13 6.28 6.28 6.17 6.21 7.4M
2024-03-12 6.25 6.32 6.14 6.26 9.4M
2024-03-11 6.20 6.28 6.17 6.28 9.5M
2024-03-08 6.16 6.23 6.14 6.20 7.5M
2024-03-07 6.09 6.30 6.09 6.18 11.9M
2024-03-06 6.10 6.13 6.03 6.07 7.0M
2024-03-05 6.16 6.17 6.05 6.07 7.8M
2024-03-04 6.13 6.21 6.09 6.17 11.1M
2024-03-01 6.16 6.23 6.08 6.18 13.1M
2024-02-29 5.94 6.16 5.88 6.15 11.6M
2024-02-28 6.21 6.31 6.01 6.02 15.9M
2024-02-27 6.19 6.25 6.08 6.24 10.6M
2024-02-26 6.14 6.26 6.09 6.19 13.4M
2024-02-23 6.08 6.19 6.01 6.16 12.3M
2024-02-22 6.09 6.14 5.99 6.08 9.9M
2024-02-21 5.97 6.16 5.85 6.06 13.8M
2024-02-20 6.12 6.12 5.93 6.00 15.6M
2024-02-19 5.89 6.13 5.78 6.07 26.0M
2024-02-08 5.32 5.84 5.22 5.82 37.2M
2024-02-07 5.22 5.43 5.12 5.31 25.4M
2024-02-06 4.85 5.42 4.72 5.25 33.6M
2024-02-05 5.45 5.47 4.93 4.95 29.6M
2024-02-02 5.64 5.76 5.28 5.48 20.3M
2024-02-01 5.73 5.81 5.56 5.65 19.6M
2024-01-31 5.96 6.03 5.75 5.77 14.3M
2024-01-30 6.09 6.20 6.01 6.02 20.1M
2024-01-29 6.31 6.37 6.19 6.20 12.1M
2024-01-26 6.19 6.36 6.13 6.32 14.0M
2024-01-25 5.92 6.21 5.90 6.20 14.2M
2024-01-24 5.76 5.91 5.66 5.89 13.2M
2024-01-23 5.74 5.80 5.58 5.76 15.0M
2024-01-22 6.17 6.27 5.72 5.76 16.9M
2024-01-19 6.20 6.30 6.13 6.18 10.3M
2024-01-18 6.23 6.26 5.99 6.16 16.5M
2024-01-17 6.40 6.44 6.28 6.29 7.4M
2024-01-16 6.40 6.49 6.32 6.40 11.5M
2024-01-15 6.45 6.53 6.37 6.42 13.2M
2024-01-12 6.39 6.53 5.99 6.44 22.9M
2024-01-11 6.37 6.64 6.31 6.51 18.8M
2024-01-10 6.37 6.43 6.31 6.37 5.3M
2024-01-09 6.33 6.41 6.31 6.37 6.4M
2024-01-08 6.47 6.47 6.34 6.36 7.5M
2024-01-05 6.54 6.56 6.40 6.43 7.6M
2024-01-04 6.55 6.62 6.47 6.53 13.7M
2024-01-03 6.46 6.62 6.43 6.57 13.2M
2024-01-02 6.40 6.54 6.34 6.46 15.4M