斯达半导

603290
🏛️ 中国 →
110.76
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
09:30 111.00 112.59 111.00 112.59 582.5K
09:35 112.59 113.04 112.20 112.20 504.4K
09:40 112.30 113.39 112.25 112.96 472.6K
09:45 112.82 112.82 112.05 112.49 309.1K
09:50 112.49 112.49 111.38 111.38 313.7K
09:55 111.38 112.29 111.38 112.20 296.2K
10:00 112.20 113.38 111.80 112.71 481.5K
10:05 112.59 113.09 112.33 113.05 249.4K
10:10 113.03 113.04 112.50 112.59 186.4K
10:15 112.58 112.75 112.18 112.25 197.0K
10:20 112.20 112.27 111.92 112.05 142.8K
10:25 112.05 112.23 112.01 112.18 90.3K
10:30 112.18 112.99 112.08 112.88 205.4K
10:35 112.91 112.99 112.40 112.96 124.7K
10:40 112.96 114.80 112.83 114.03 866.5K
10:45 114.03 114.20 113.65 113.65 274.9K
10:50 113.66 113.84 113.20 113.25 142.2K
10:55 113.27 113.60 113.19 113.40 111.9K
11:00 113.40 114.00 113.34 114.00 151.4K
11:05 114.01 114.03 113.32 113.32 192.7K
11:10 113.34 113.45 113.11 113.25 122.8K
11:15 113.17 113.20 112.80 112.81 135.2K
11:20 112.88 112.99 112.40 112.40 102.2K
11:25 112.40 112.51 112.30 112.35 133.7K
13:00 112.32 112.35 111.95 111.95 133.4K
13:05 111.92 111.95 111.38 111.95 152.2K
13:10 111.95 112.28 111.95 112.20 86.4K
13:15 112.20 112.40 112.16 112.25 58.4K
13:20 112.29 112.66 112.29 112.46 76.6K
13:25 112.42 112.50 112.30 112.50 65.0K
13:30 112.50 112.66 112.20 112.21 112.2K
13:35 112.20 112.88 112.20 112.59 116.0K
13:40 112.67 113.03 112.60 113.03 114.8K
13:45 113.03 113.40 112.72 113.25 131.7K
13:50 113.26 113.36 112.61 112.67 137.4K
13:55 112.72 112.81 112.30 112.40 90.6K
14:00 112.40 112.60 112.39 112.51 79.8K
14:05 112.51 112.77 112.42 112.77 84.8K
14:10 112.70 112.70 112.38 112.38 96.5K
14:15 112.39 112.63 112.31 112.62 92.7K
14:20 112.62 112.62 112.30 112.31 82.0K
14:25 112.30 112.32 111.90 112.26 205.2K
14:30 112.26 112.55 111.87 111.89 201.2K
14:35 111.89 112.28 111.81 111.92 152.3K
14:40 111.92 112.30 111.91 112.29 104.1K
14:45 112.29 112.42 111.97 112.00 133.7K
14:50 112.02 112.02 111.80 111.84 184.5K
14:55 111.84 111.96 111.84 111.94 142.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 111.00 111.92 107.75 110.76 8.2M
2025-09-26 110.88 114.86 110.88 111.93 9.3M
2025-09-25 113.00 115.06 111.07 111.73 11.8M
2025-09-24 107.00 113.00 106.44 113.00 16.8M
2025-09-23 107.60 108.23 102.90 108.08 10.6M
2025-09-22 106.98 109.79 105.10 108.19 9.6M
2025-09-19 109.30 110.27 106.00 106.13 8.5M
2025-09-18 106.80 112.57 106.01 108.57 14.2M
2025-09-17 105.40 107.49 104.22 106.88 6.7M
2025-09-16 104.11 106.11 103.80 105.66 5.7M
2025-09-15 110.00 110.99 105.00 105.15 9.6M
2025-09-12 105.99 107.88 105.30 105.54 8.1M
2025-09-11 102.64 106.71 102.00 106.20 7.5M
2025-09-10 104.31 105.34 102.11 103.26 5.6M
2025-09-09 105.15 106.88 104.18 104.65 5.5M
2025-09-08 106.00 107.29 104.14 106.47 8.7M
2025-09-05 100.41 104.90 99.38 104.31 8.1M
2025-09-04 104.65 106.69 98.02 100.41 11.0M
2025-09-03 105.00 108.00 104.00 105.00 9.5M
2025-09-02 108.77 109.60 103.77 104.35 11.7M
2025-09-01 111.00 112.00 106.86 109.72 13.9M
2025-08-29 108.40 114.50 108.05 109.16 24.6M
2025-08-28 102.70 108.04 102.02 108.04 19.3M
2025-08-27 98.11 102.20 97.13 98.22 11.8M
2025-08-26 98.10 99.31 96.50 98.10 7.1M
2025-08-25 99.00 102.50 97.00 98.08 9.8M
2025-08-22 96.80 99.48 96.80 98.69 9.1M
2025-08-21 98.80 99.49 96.36 96.87 5.9M
2025-08-20 96.80 98.01 95.39 97.90 6.6M
2025-08-19 98.47 99.80 96.90 97.07 7.5M
2025-08-18 98.80 101.00 96.80 98.98 10.2M
2025-08-15 94.03 98.38 94.01 97.79 9.3M
2025-08-14 96.96 101.66 95.00 95.00 13.7M
2025-08-13 95.50 99.88 95.50 96.95 11.3M
2025-08-12 91.30 98.90 91.09 96.87 15.8M
2025-08-11 90.61 92.39 90.45 91.30 7.1M
2025-08-08 92.60 92.66 90.51 90.51 15.0M
2025-08-07 85.64 94.20 85.25 94.20 20.3M
2025-08-06 84.69 85.81 84.12 85.64 2.7M
2025-08-05 84.99 85.12 84.51 84.77 2.1M
2025-08-04 84.81 85.25 84.20 84.96 2.1M
2025-08-01 85.21 86.10 84.58 84.90 2.8M
2025-07-31 87.76 88.59 85.21 85.75 5.2M
2025-07-30 85.96 89.00 84.60 87.84 6.0M
2025-07-29 85.60 86.00 84.86 85.99 3.2M
2025-07-28 86.26 86.26 85.23 85.63 2.9M
2025-07-25 85.38 87.50 85.06 86.32 6.0M
2025-07-24 82.30 86.00 82.20 85.62 6.4M
2025-07-23 82.85 83.70 82.25 82.30 3.1M
2025-07-22 81.41 82.97 81.20 82.85 3.9M
2025-07-21 81.71 81.82 81.02 81.46 2.5M
2025-07-18 81.38 82.35 80.92 81.72 2.9M
2025-07-17 82.00 82.47 81.67 82.26 2.0M
2025-07-16 81.79 83.21 81.60 82.31 2.2M
2025-07-15 81.42 82.25 81.14 81.79 1.9M
2025-07-14 82.16 82.45 81.41 81.79 1.8M
2025-07-11 81.90 82.42 81.38 82.17 2.4M
2025-07-10 81.08 82.19 80.75 81.93 2.5M
2025-07-09 81.40 81.53 80.80 81.12 1.6M
2025-07-08 80.18 81.58 80.12 81.37 2.1M
2025-07-07 80.31 80.62 79.91 80.18 1.2M
2025-07-04 81.15 81.68 80.01 80.32 1.8M
2025-07-03 80.78 81.33 80.49 81.16 1.4M
2025-07-02 81.12 81.17 80.13 80.80 1.7M
2025-07-01 81.25 82.20 80.89 81.31 1.8M
2025-06-30 81.00 81.89 81.00 81.27 1.7M
2025-06-27 80.80 81.35 80.19 80.76 2.3M
2025-06-26 81.00 81.02 80.01 80.07 1.8M
2025-06-25 80.30 80.95 79.80 80.88 2.4M
2025-06-24 78.18 80.35 78.01 80.21 2.6M
2025-06-23 76.53 78.29 76.50 77.98 1.4M
2025-06-20 78.03 78.88 77.19 77.24 1.6M
2025-06-19 78.70 79.32 77.89 78.00 1.7M
2025-06-18 78.66 79.00 78.05 78.78 1.2M
2025-06-17 78.76 79.30 78.55 78.83 1.1M
2025-06-16 78.98 79.65 78.90 79.39 1.3M
2025-06-13 79.80 80.45 78.58 79.28 3.0M
2025-06-12 80.25 80.50 79.88 79.96 1.5M
2025-06-11 80.06 81.10 79.96 80.51 1.2M
2025-06-10 81.60 81.61 79.73 80.17 1.8M
2025-06-09 81.05 81.70 80.91 81.55 1.3M
2025-06-06 81.30 81.40 80.78 81.05 1.3M
2025-06-05 80.66 81.45 80.21 81.30 1.7M
2025-06-04 80.12 80.95 79.90 80.60 1.1M
2025-06-03 80.00 80.37 79.60 79.81 1.5M
2025-05-30 81.46 81.46 80.15 80.20 1.3M
2025-05-29 80.59 81.77 80.34 81.66 1.5M
2025-05-28 80.98 81.20 80.19 80.31 1.1M
2025-05-27 81.58 81.58 80.45 80.89 1.1M
2025-05-26 81.80 82.03 81.21 81.60 1.0M
2025-05-23 82.63 82.84 81.20 81.21 2.1M
2025-05-22 83.09 84.56 82.79 83.01 2.5M
2025-05-21 82.78 84.51 81.94 82.89 2.4M
2025-05-20 82.60 83.18 82.23 82.88 1.1M
2025-05-19 82.57 82.97 81.81 82.56 1.1M
2025-05-16 82.79 83.40 82.50 82.57 1.1M
2025-05-15 84.42 84.43 82.73 82.93 1.5M
2025-05-14 84.11 84.90 83.65 84.40 1.6M
2025-05-13 85.10 85.38 84.06 84.15 1.6M
2025-05-12 83.70 84.48 83.45 84.33 1.6M
2025-05-09 84.82 84.82 82.96 82.97 2.0M
2025-05-08 84.59 85.45 84.35 85.08 1.6M
2025-05-07 86.20 86.40 84.20 84.81 2.3M
2025-05-06 82.76 85.85 82.76 85.20 3.1M
2025-04-30 81.74 82.88 81.42 82.45 1.8M
2025-04-29 80.83 81.70 80.03 81.53 1.8M
2025-04-28 81.50 81.80 80.80 80.83 2.7M
2025-04-25 83.68 83.98 82.60 83.02 1.9M
2025-04-24 85.05 85.35 83.69 83.72 1.9M
2025-04-23 85.24 85.70 84.25 84.95 1.8M
2025-04-22 84.70 85.88 84.68 84.94 1.6M
2025-04-21 84.05 85.94 84.05 85.31 1.5M
2025-04-18 85.12 85.60 83.90 84.27 1.5M
2025-04-17 83.70 87.81 83.42 85.33 2.8M
2025-04-16 84.56 85.55 83.14 84.17 2.0M
2025-04-15 85.68 85.92 84.31 84.65 2.5M
2025-04-14 86.12 87.77 85.59 86.15 3.9M
2025-04-11 80.80 88.88 80.60 85.24 6.0M
2025-04-10 82.50 83.57 81.34 82.00 3.5M
2025-04-09 77.73 82.05 75.22 80.91 4.0M
2025-04-08 78.00 81.49 77.54 79.15 3.6M
2025-04-07 82.01 84.51 79.66 79.66 3.7M
2025-04-03 88.00 89.99 87.61 88.51 1.9M
2025-04-02 88.62 89.45 88.62 88.97 1.2M
2025-04-01 88.00 89.22 88.00 88.85 1.6M
2025-03-31 88.77 88.99 86.88 87.86 2.3M
2025-03-28 90.56 90.99 89.11 89.12 2.1M
2025-03-27 89.90 91.29 89.00 90.20 1.9M
2025-03-26 89.59 91.19 89.50 90.21 1.8M
2025-03-25 91.50 91.50 89.78 89.86 2.3M
2025-03-24 91.16 91.72 89.18 91.00 3.0M
2025-03-21 93.30 93.66 90.86 91.00 4.1M
2025-03-20 94.57 95.18 93.51 93.68 3.2M
2025-03-19 96.15 96.90 94.36 94.57 4.9M
2025-03-18 95.85 99.48 95.12 96.85 8.7M
2025-03-17 94.90 95.12 93.33 94.49 3.9M
2025-03-14 92.87 95.30 92.25 94.46 5.7M
2025-03-13 95.00 95.71 92.14 92.88 6.4M
2025-03-12 91.33 97.75 91.33 95.72 11.9M
2025-03-11 90.28 92.09 90.05 90.83 3.2M
2025-03-10 91.55 92.33 91.00 91.59 2.2M
2025-03-07 92.72 93.93 91.37 91.85 3.8M
2025-03-06 91.70 93.80 91.65 93.14 4.4M
2025-03-05 92.20 93.27 90.31 91.17 3.4M
2025-03-04 88.50 92.96 87.80 92.34 5.4M
2025-03-03 88.88 90.89 87.65 89.19 3.4M
2025-02-28 92.69 93.28 88.30 88.83 4.7M
2025-02-27 95.01 95.50 92.00 93.63 4.8M
2025-02-26 93.88 95.36 92.71 95.05 4.4M
2025-02-25 93.40 95.36 93.00 93.80 4.1M
2025-02-24 95.40 95.95 94.01 94.69 4.4M
2025-02-21 93.55 96.88 92.70 95.78 7.1M
2025-02-20 94.86 94.98 93.41 93.59 3.8M
2025-02-19 90.90 94.66 90.30 94.50 5.9M
2025-02-18 94.50 94.50 91.10 91.38 4.5M
2025-02-17 94.16 94.84 93.06 93.70 4.2M
2025-02-14 94.10 95.00 92.82 94.07 4.2M
2025-02-13 95.59 96.75 93.40 94.56 6.9M
2025-02-12 88.80 96.00 88.20 95.85 9.0M
2025-02-11 90.47 90.65 88.63 88.88 3.1M
2025-02-10 89.49 90.79 88.63 90.45 3.7M
2025-02-07 88.42 91.30 88.05 89.49 5.1M
2025-02-06 85.50 88.26 85.20 88.24 4.1M
2025-02-05 85.37 86.78 85.01 85.97 3.3M
2025-01-27 85.96 86.40 84.00 84.00 1.9M
2025-01-24 84.62 86.18 84.50 85.93 2.2M
2025-01-23 86.10 87.50 84.99 84.99 3.0M
2025-01-22 85.68 86.29 84.90 85.42 2.4M
2025-01-21 86.37 86.80 85.03 86.19 2.4M
2025-01-20 86.63 87.37 86.07 86.29 3.2M
2025-01-17 84.41 87.49 83.89 86.37 4.2M
2025-01-16 84.58 86.00 83.58 84.71 2.9M
2025-01-15 84.53 84.93 83.51 83.90 2.8M
2025-01-14 81.60 84.57 80.83 84.57 4.0M
2025-01-13 79.70 81.45 79.19 80.95 2.4M
2025-01-10 82.20 83.88 80.78 80.78 2.8M
2025-01-09 82.70 83.77 82.35 82.54 2.5M
2025-01-08 83.80 84.39 80.77 83.13 3.7M
2025-01-07 83.16 84.60 83.01 84.50 2.6M
2025-01-06 84.24 84.78 82.67 83.16 2.7M
2025-01-03 86.84 87.14 84.26 84.29 3.0M
2025-01-02 89.90 90.07 85.91 86.37 3.9M