尚太科技（001301）历史行情

以下为尚太科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	46.060	46.890	47.470	45.470	0.510	1.100%	5.97万	0.00亿	0.000%
2026-10-08	47.320	46.380	48.200	46.000	-0.960	-2.028%	3.46万	0.00亿	0.000%
2026-10-07	46.000	47.340	47.720	45.680	1.250	2.712%	432.30万	2.03亿	1.662%
2026-10-06	46.000	47.340	47.720	45.680	1.250	2.712%	432.30万	2.03亿	1.662%
2026-10-05	46.000	47.340	47.720	45.680	1.250	2.712%	432.30万	2.03亿	1.662%
2026-10-02	46.000	47.340	47.720	45.680	1.250	2.712%	432.30万	2.03亿	1.662%
2026-10-01	46.000	47.340	47.720	45.680	1.250	2.712%	432.30万	2.03亿	1.662%
2026-09-30	46.000	47.340	47.720	45.680	1.250	2.712%	4.32万	0.00亿	0.000%
2026-09-29	46.960	46.090	47.440	45.950	-0.700	-1.496%	4.62万	0.00亿	0.000%
2026-09-28	47.590	46.790	47.590	46.400	-0.860	-1.805%	4.51万	0.00亿	0.000%
2026-09-27	48.480	47.650	48.720	47.050	-0.980	-2.015%	516.51万	2.47亿	1.986%
2026-09-24	48.480	47.650	48.720	47.050	-0.980	-2.015%	5.17万	0.00亿	0.000%
2026-09-23	49.830	48.630	50.080	48.120	-1.450	-2.895%	5.43万	0.00亿	0.000%
2026-09-22	50.950	50.080	51.640	49.830	-0.750	-1.476%	5.50万	0.00亿	0.000%
2026-09-21	51.980	50.830	52.490	50.510	-1.150	-2.212%	3.97万	0.00亿	0.000%
2026-09-18	52.090	51.980	52.780	51.650	0.370	0.717%	2.76万	0.00亿	0.000%
2026-09-17	51.000	51.610	52.500	50.700	0.280	0.545%	3.79万	0.00亿	0.000%
2026-09-16	51.450	51.330	51.870	49.790	-0.120	-0.233%	5.23万	0.00亿	0.000%
2026-09-15	52.740	51.450	52.880	51.350	-1.450	-2.741%	3.66万	0.00亿	0.000%
2026-09-14	50.400	52.900	53.980	50.070	2.310	4.566%	6.37万	0.00亿	0.000%
2026-09-11	53.000	50.590	53.280	50.500	-2.750	-5.156%	4.42万	0.00亿	0.000%
2026-09-10	54.620	53.340	54.620	52.930	-1.590	-2.895%	3.35万	0.00亿	0.000%
2026-09-09	53.020	54.930	55.260	52.470	1.910	3.602%	6.25万	0.00亿	0.000%
2026-09-08	53.810	53.020	54.330	52.800	-0.990	-1.833%	3.55万	0.00亿	0.000%
2026-09-07	55.310	54.010	55.730	53.650	-1.730	-3.104%	5.81万	0.00亿	0.000%
2026-09-04	58.180	55.740	58.690	55.600	-1.980	-3.430%	4.61万	0.00亿	0.000%
2026-09-03	57.260	57.720	58.180	56.300	0.950	1.673%	4.32万	0.00亿	0.000%
2026-09-02	56.210	56.770	57.680	55.880	-0.190	-0.334%	5.64万	0.00亿	0.000%
2026-09-01	58.050	56.960	58.170	56.400	-1.290	-2.215%	6.20万	0.00亿	0.000%
2026-08-31	58.560	58.250	59.150	57.770	-0.600	-1.020%	4.79万	0.00亿	0.000%
2026-08-28	59.940	58.850	60.400	58.610	-1.700	-2.808%	5.07万	0.00亿	0.000%
2026-08-27	62.400	60.550	62.740	60.300	-2.320	-3.690%	6.29万	0.00亿	0.000%
2026-08-26	63.430	62.870	64.280	62.550	-0.130	-0.206%	3.24万	0.00亿	0.000%
2026-08-25	63.510	63.000	63.790	61.390	-0.820	-1.285%	5.87万	0.00亿	0.000%
2026-08-24	63.460	63.820	64.260	62.410	0.620	0.981%	7.01万	0.00亿	0.000%
2026-08-21	63.860	63.200	65.330	63.000	-0.980	-1.527%	7.91万	0.00亿	0.000%
2026-08-20	62.000	64.180	65.450	61.110	1.850	2.968%	20.95万	0.00亿	0.000%
2026-08-19	59.940	62.330	62.330	59.100	5.670	10.007%	16.24万	0.00亿	0.000%
2026-08-18	55.980	56.660	57.300	55.210	0.660	1.179%	5.04万	0.00亿	0.000%
2026-08-17	54.450	56.000	56.560	54.010	1.870	3.455%	3.77万	0.00亿	0.000%
2026-08-14	53.290	54.130	56.660	53.290	0.370	0.688%	6.67万	0.00亿	0.000%
2026-08-13	54.380	53.760	54.500	52.620	-0.620	-1.140%	4.76万	0.00亿	0.000%
2026-08-12	54.800	54.380	55.300	53.650	-0.570	-1.037%	5.52万	0.00亿	0.000%
2026-08-11	52.170	54.950	55.520	51.860	2.450	4.667%	5.90万	0.00亿	0.000%
2026-08-10	52.780	52.500	52.930	52.180	0.070	0.134%	2.93万	0.00亿	0.000%
2026-08-07	52.550	52.430	53.020	51.770	-0.100	-0.190%	4.07万	0.00亿	0.000%
2026-08-06	53.380	52.530	53.600	51.800	-1.240	-2.306%	4.71万	0.00亿	0.000%
2026-08-05	53.500	53.770	55.000	53.280	0.160	0.298%	4.19万	0.00亿	0.000%
2026-08-04	54.400	53.610	54.960	53.100	-0.850	-1.561%	4.06万	0.00亿	0.000%
2026-08-03	54.490	54.460	55.410	53.810	-0.760	-1.376%	2.88万	0.00亿	0.000%
2026-07-31	55.690	55.220	57.020	55.000	-1.280	-2.265%	3.99万	0.00亿	0.000%
2026-07-30	54.790	56.500	56.980	53.320	1.350	2.448%	6.55万	0.00亿	0.000%
2026-07-29	52.020	55.150	55.590	51.160	2.850	5.449%	7.18万	0.00亿	0.000%
2026-07-28	54.000	52.300	54.490	51.710	-2.520	-4.597%	7.66万	0.00亿	0.000%
2026-07-27	55.500	54.820	56.800	53.590	-0.880	-1.580%	8.29万	0.00亿	0.000%
2026-07-24	54.500	55.700	56.510	54.000	0.500	0.906%	7.11万	0.00亿	0.000%
2026-07-23	51.120	55.200	55.630	51.000	4.100	8.023%	6.66万	0.00亿	0.000%
2026-07-22	52.090	51.100	52.400	50.800	-1.300	-2.481%	5.41万	0.00亿	0.000%
2026-07-21	50.260	52.400	54.500	50.260	1.640	3.231%	6.54万	0.00亿	0.000%
2026-07-20	48.990	50.760	51.800	48.190	1.110	2.236%	6.18万	0.00亿	0.000%
2026-07-17	51.470	49.650	53.700	49.100	-1.760	-3.423%	6.32万	0.00亿	0.000%
2026-07-16	51.080	51.410	52.240	50.600	-0.580	-1.116%	4.01万	0.00亿	0.000%
2026-07-15	50.230	51.990	52.880	49.950	2.030	4.063%	5.80万	0.00亿	0.000%
2026-07-14	49.850	49.960	50.540	48.660	-0.350	-0.696%	5.67万	0.00亿	0.000%
2026-07-13	48.500	50.310	50.820	47.200	1.420	2.904%	8.51万	0.00亿	0.000%
2026-07-10	52.120	48.890	52.730	48.290	-3.850	-7.300%	11.87万	0.00亿	0.000%
2026-07-09	54.710	52.740	56.980	51.010	-1.370	-2.532%	6.19万	0.00亿	0.000%
2026-07-08	58.810	54.110	59.740	54.000	-4.840	-8.210%	6.46万	0.00亿	0.000%
2026-07-07	59.050	58.950	63.500	58.220	-0.030	-0.051%	5.28万	0.00亿	0.000%
2026-07-06	60.860	58.980	61.100	58.080	-2.210	-3.612%	6.01万	0.00亿	0.000%
2026-07-03	62.270	61.190	63.200	61.010	-1.002	-1.611%	5.39万	0.00亿	0.000%
2026-07-02	63.851	62.192	64.266	61.842	-2.746	-4.229%	4.28万	0.00亿	0.000%
2026-07-01	66.698	64.938	66.798	62.121	-1.366	-2.060%	5.03万	0.00亿	0.000%
2026-06-30	67.356	66.304	67.770	64.903	-0.522	-0.781%	5.67万	0.00亿	0.000%
2026-06-29	60.218	66.826	66.826	58.087	6.128	10.096%	6.97万	0.00亿	0.000%
2026-06-26	63.079	60.698	63.565	60.268	-3.125	-4.896%	3.35万	0.00亿	0.000%
2026-06-25	65.789	63.823	66.333	63.444	-2.438	-3.679%	2.92万	0.00亿	0.000%
2026-06-24	65.224	66.261	67.213	62.364	0.114	0.172%	4.86万	0.00亿	0.000%
2026-06-23	65.811	66.147	67.370	65.117	-0.064	-0.097%	5.15万	0.00亿	0.000%
2026-06-22	63.329	66.211	66.226	61.441	3.347	5.324%	5.57万	0.00亿	0.000%
2026-06-18	65.861	62.864	67.241	62.013	-2.933	-4.458%	5.32万	0.00亿	0.000%
2026-06-17	66.047	65.797	67.012	64.066	-0.951	-1.425%	3.66万	0.00亿	0.000%
2026-06-16	66.490	66.748	68.228	64.509	1.445	2.213%	4.68万	0.00亿	0.000%
2026-06-15	63.322	65.303	66.404	63.193	1.902	3.000%	5.13万	0.00亿	0.000%
2026-06-12	59.146	63.401	64.166	58.216	4.484	7.611%	6.01万	0.00亿	0.000%
2026-06-11	61.434	58.917	62.557	58.788	-3.232	-5.200%	4.07万	0.00亿	0.000%
2026-06-10	63.308	62.149	66.991	61.649	-1.645	-2.579%	4.23万	0.00亿	0.000%
2026-06-09	62.450	63.794	64.509	60.583	0.958	1.525%	4.38万	0.00亿	0.000%
2026-06-08	60.218	62.836	62.836	58.144	0.193	0.308%	6.71万	0.00亿	0.000%
2026-06-05	64.516	62.643	64.938	62.171	-1.974	-3.055%	4.68万	0.00亿	0.000%
2026-06-04	67.906	64.617	68.621	64.087	-4.484	-6.489%	4.43万	0.00亿	0.000%
2026-06-03	67.592	69.101	69.730	66.161	1.252	1.845%	5.95万	0.00亿	0.000%
2026-06-02	65.224	67.849	68.514	64.130	2.639	4.047%	8.03万	0.00亿	0.000%
2026-06-01	61.606	65.210	66.798	61.606	3.189	5.142%	7.04万	0.00亿	0.000%
2026-05-29	65.754	62.021	65.754	61.069	-3.675	-5.594%	5.71万	0.00亿	0.000%
2026-05-28	65.940	65.696	66.433	63.150	-0.623	-0.939%	4.66万	0.00亿	0.000%
2026-05-27	63.465	66.319	67.356	63.465	2.325	3.633%	9.08万	0.00亿	0.000%
2026-05-26	62.793	63.994	65.861	61.885	1.280	2.041%	6.48万	0.00亿	0.000%
2026-05-25	62.943	62.714	63.794	61.649	-0.236	-0.375%	5.86万	0.00亿	0.000%
2026-05-22	63.594	62.950	64.724	62.364	-0.394	-0.622%	7.36万	0.00亿	0.000%
2026-05-21	62.357	63.344	65.854	61.041	1.424	2.300%	10.25万	0.00亿	0.000%
2026-05-20	56.764	61.920	62.221	55.577	5.213	9.193%	16.52万	0.00亿	0.000%
2026-05-19	54.590	56.707	56.771	54.054	1.974	3.607%	4.14万	0.00亿	0.000%
2026-05-18	54.497	54.733	56.771	52.924	-1.874	-3.311%	5.31万	0.00亿	0.000%
2026-05-15	55.842	56.607	57.866	55.792	0.401	0.713%	5.87万	0.00亿	0.000%
2026-05-14	55.184	56.206	57.508	54.912	1.029	1.865%	7.71万	0.00亿	0.000%
2026-05-13	55.212	55.177	56.686	54.876	-0.529	-0.950%	4.88万	0.00亿	0.000%
2026-05-12	56.964	55.706	57.165	54.268	-1.165	-2.048%	6.98万	0.00亿	0.000%
2026-05-11	58.073	56.871	58.867	56.571	-1.381	-2.371%	6.06万	0.00亿	0.000%
2026-05-08	58.538	58.252	59.818	58.094	-0.293	-0.500%	4.51万	0.00亿	0.000%
2026-05-07	61.270	58.545	61.270	58.166	-3.032	-4.924%	7.13万	0.00亿	0.000%
2026-05-06	60.705	61.577	61.999	59.510	0.894	1.473%	6.57万	0.00亿	0.000%
2026-04-30	59.503	60.683	61.077	58.945	0.951	1.592%	8.27万	0.00亿	0.000%
2026-04-29	56.643	59.732	60.218	56.063	2.961	5.216%	12.19万	0.00亿	0.000%
2026-04-28	53.067	56.771	57.243	52.967	1.287	2.320%	14.08万	0.00亿	0.000%
2026-04-27	55.041	55.484	56.571	55.034	0.815	1.491%	8.46万	0.00亿	0.000%
2026-04-24	53.045	54.669	55.684	52.881	1.616	3.046%	8.94万	0.00亿	0.000%
2026-04-23	52.538	53.053	54.941	51.136	0.573	1.092%	11.12万	0.00亿	0.000%
2026-04-22	53.074	52.480	53.210	51.708	0.135	0.258%	8.32万	0.00亿	0.000%
2026-04-21	51.086	52.345	52.802	50.077	1.259	2.464%	10.16万	0.00亿	0.000%
2026-04-20	52.802	51.086	52.924	50.485	-1.745	-3.303%	8.36万	0.00亿	0.000%
2026-04-17	52.881	52.831	53.925	52.359	-0.043	-0.081%	4.35万	0.00亿	0.000%
2026-04-16	52.917	52.874	53.853	52.073	0.344	0.655%	5.70万	0.00亿	0.000%
2026-04-15	53.761	52.530	54.404	52.259	-1.223	-2.275%	5.50万	0.00亿	0.000%
2026-04-14	50.979	53.753	53.775	49.827	3.103	6.126%	9.41万	0.00亿	0.000%
2026-04-13	52.209	50.650	52.781	50.564	0.000	0.000%	7.96万	0.00亿	0.000%
2026-04-10	52.280	52.623	53.632	51.837	0.000	0.000%	6.40万	0.00亿	0.000%
2026-04-09	51.000	51.708	52.931	50.199	0.000	0.000%	4.50万	0.00亿	0.000%
2026-04-08	51.193	51.515	52.709	50.793	0.000	0.000%	4.22万	0.00亿	0.000%
2026-04-07	49.977	50.213	51.415	49.641	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-03	52.016	49.656	52.352	49.534	0.000	0.000%	3.55万	0.00亿	0.000%
2026-04-02	52.588	51.894	52.695	50.335	0.000	0.000%	6.22万	0.00亿	0.000%
2026-04-01	53.231	52.781	54.197	52.359	0.000	0.000%	4.25万	0.00亿	0.000%