ST司特（002538）历史行情
以下为ST司特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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.190 | 6.170 | 6.240 | 6.130 | 0.030 | 0.490% | 5.77万 | 0.36亿 | 0.680% |
| 2026-10-15 | 6.170 | 6.140 | 6.250 | 6.110 | -0.110 | -1.760% | 6.63万 | 0.41亿 | 0.780% |
| 2026-10-14 | 6.350 | 6.250 | 6.370 | 6.200 | -0.110 | -1.730% | 7.28万 | 0.46亿 | 0.850% |
| 2026-10-13 | 6.460 | 6.360 | 6.460 | 6.280 | -0.120 | -1.850% | 8.65万 | 0.55亿 | 1.010% |
| 2026-10-12 | 6.740 | 6.480 | 6.740 | 6.470 | -0.230 | -3.430% | 7.33万 | 0.48亿 | 0.860% |
| 2026-10-09 | 6.670 | 6.710 | 6.740 | 6.600 | 0.060 | 0.900% | 5.36万 | 0.36亿 | 0.630% |
| 2026-10-08 | 6.720 | 6.650 | 6.740 | 6.600 | -0.100 | -1.480% | 9.36万 | 0.62亿 | 1.100% |
| 2026-10-07 | 6.920 | 6.750 | 6.940 | 6.660 | -0.140 | -2.032% | 1,024.80万 | 0.70亿 | 1.201% |
| 2026-10-06 | 6.920 | 6.750 | 6.940 | 6.660 | -0.140 | -2.032% | 1,024.80万 | 0.70亿 | 1.201% |
| 2026-10-05 | 6.920 | 6.750 | 6.940 | 6.660 | -0.140 | -2.032% | 1,024.80万 | 0.70亿 | 1.201% |
| 2026-10-02 | 6.920 | 6.750 | 6.940 | 6.660 | -0.140 | -2.032% | 1,024.80万 | 0.70亿 | 1.201% |
| 2026-10-01 | 6.920 | 6.750 | 6.940 | 6.660 | -0.140 | -2.032% | 1,024.80万 | 0.70亿 | 1.201% |
| 2026-09-30 | 6.920 | 6.750 | 6.940 | 6.660 | -0.140 | -2.030% | 10.25万 | 0.70亿 | 1.200% |
| 2026-09-29 | 6.920 | 6.890 | 7.030 | 6.870 | 0.060 | 0.880% | 9.24万 | 0.64亿 | 1.080% |
| 2026-09-28 | 7.150 | 6.830 | 7.150 | 6.790 | 0.220 | 3.330% | 19.87万 | 1.38亿 | 2.330% |
| 2026-09-27 | 6.730 | 6.610 | 6.740 | 6.600 | -0.120 | -1.783% | 447.98万 | 0.30亿 | 0.525% |
| 2026-09-24 | 6.730 | 6.610 | 6.740 | 6.600 | -0.120 | -1.780% | 4.48万 | 0.30亿 | 0.530% |
| 2026-09-23 | 6.720 | 6.730 | 6.730 | 6.640 | 0.050 | 0.750% | 3.70万 | 0.25亿 | 0.430% |
| 2026-09-22 | 6.770 | 6.680 | 6.830 | 6.660 | -0.050 | -0.740% | 5.19万 | 0.35亿 | 0.610% |
| 2026-09-21 | 6.640 | 6.730 | 6.740 | 6.640 | 0.020 | 0.300% | 4.18万 | 0.28亿 | 0.490% |
| 2026-09-18 | 6.700 | 6.710 | 6.770 | 6.680 | 0.010 | 0.150% | 5.59万 | 0.38亿 | 0.660% |
| 2026-09-17 | 6.750 | 6.700 | 6.790 | 6.640 | -0.120 | -1.760% | 5.13万 | 0.34亿 | 0.600% |
| 2026-09-16 | 6.590 | 6.820 | 6.860 | 6.560 | 0.190 | 2.870% | 5.52万 | 0.37亿 | 0.650% |
| 2026-09-15 | 6.620 | 6.630 | 6.700 | 6.590 | 0.010 | 0.150% | 3.73万 | 0.25亿 | 0.440% |
| 2026-09-14 | 6.690 | 6.620 | 6.720 | 6.590 | -0.100 | -1.490% | 4.84万 | 0.32亿 | 0.570% |
| 2026-09-11 | 6.840 | 6.720 | 6.850 | 6.630 | -0.190 | -2.750% | 10.73万 | 0.72亿 | 1.260% |
| 2026-09-10 | 7.060 | 6.910 | 7.060 | 6.890 | -0.170 | -2.400% | 6.02万 | 0.42亿 | 0.710% |
| 2026-09-09 | 7.050 | 7.080 | 7.120 | 7.010 | 0.010 | 0.140% | 5.78万 | 0.41亿 | 0.680% |
| 2026-09-08 | 6.880 | 7.070 | 7.070 | 6.860 | 0.210 | 3.060% | 7.93万 | 0.56亿 | 0.930% |
| 2026-09-07 | 6.930 | 6.860 | 6.980 | 6.800 | -0.090 | -1.290% | 8.33万 | 0.57亿 | 0.980% |
| 2026-09-04 | 6.980 | 6.950 | 7.040 | 6.870 | 0.000 | 0.000% | 8.37万 | 0.58亿 | 0.980% |
| 2026-09-03 | 7.090 | 6.950 | 7.120 | 6.950 | -0.090 | -1.280% | 7.64万 | 0.54亿 | 0.900% |
| 2026-09-02 | 7.140 | 7.040 | 7.160 | 6.990 | -0.100 | -1.400% | 8.33万 | 0.59亿 | 0.980% |
| 2026-09-01 | 7.130 | 7.140 | 7.220 | 7.090 | 0.000 | 0.000% | 6.73万 | 0.48亿 | 0.790% |
| 2026-08-31 | 7.270 | 7.140 | 7.330 | 7.060 | -0.180 | -2.460% | 13.49万 | 0.96亿 | 1.580% |
| 2026-08-28 | 7.370 | 7.320 | 7.410 | 7.240 | -0.090 | -1.210% | 10.59万 | 0.78亿 | 1.240% |
| 2026-08-27 | 7.350 | 7.410 | 7.470 | 7.200 | -0.010 | -0.130% | 9.47万 | 0.70亿 | 1.110% |
| 2026-08-26 | 7.340 | 7.420 | 7.500 | 7.290 | 0.090 | 1.230% | 10.22万 | 0.76亿 | 1.200% |
| 2026-08-25 | 7.320 | 7.330 | 7.380 | 7.250 | 0.030 | 0.410% | 6.45万 | 0.47亿 | 0.760% |
| 2026-08-24 | 7.290 | 7.300 | 7.460 | 7.180 | 0.030 | 0.410% | 12.81万 | 0.94亿 | 1.500% |
| 2026-08-21 | 7.220 | 7.270 | 7.290 | 7.130 | 0.040 | 0.550% | 5.61万 | 0.40亿 | 0.660% |
| 2026-08-20 | 7.100 | 7.230 | 7.240 | 7.100 | 0.110 | 1.540% | 7.27万 | 0.52亿 | 0.850% |
| 2026-08-19 | 7.250 | 7.120 | 7.290 | 7.120 | -0.200 | -2.730% | 11.45万 | 0.82亿 | 1.340% |
| 2026-08-18 | 7.090 | 7.320 | 7.320 | 7.050 | 0.200 | 2.810% | 11.52万 | 0.83亿 | 1.350% |
| 2026-08-17 | 7.320 | 7.120 | 7.330 | 7.040 | -0.130 | -1.790% | 12.82万 | 0.91亿 | 1.500% |
| 2026-08-14 | 7.090 | 7.250 | 7.280 | 6.990 | 0.280 | 4.020% | 18.23万 | 1.30亿 | 2.140% |
| 2026-08-13 | 7.530 | 6.970 | 7.770 | 6.930 | -0.560 | -7.440% | 40.41万 | 2.96亿 | 4.740% |
| 2026-08-12 | 7.360 | 7.530 | 7.530 | 7.360 | 0.240 | 3.290% | 16.89万 | 1.26亿 | 1.980% |
| 2026-08-11 | 7.200 | 7.290 | 7.420 | 7.190 | 0.110 | 1.530% | 19.70万 | 1.44亿 | 2.310% |
| 2026-08-10 | 7.000 | 7.180 | 7.210 | 6.960 | 0.190 | 2.720% | 15.47万 | 1.11亿 | 1.810% |
| 2026-08-07 | 6.950 | 6.990 | 7.030 | 6.770 | 0.040 | 0.580% | 14.24万 | 0.99亿 | 1.670% |
| 2026-08-06 | 6.800 | 6.950 | 6.980 | 6.800 | 0.100 | 1.460% | 9.55万 | 0.66亿 | 1.120% |
| 2026-08-05 | 6.870 | 6.850 | 7.030 | 6.810 | -0.030 | -0.440% | 15.18万 | 1.05亿 | 1.780% |
| 2026-08-04 | 6.800 | 6.880 | 6.920 | 6.800 | 0.040 | 0.580% | 10.86万 | 0.74亿 | 1.270% |
| 2026-08-03 | 6.680 | 6.840 | 6.880 | 6.570 | 0.330 | 5.070% | 19.72万 | 1.33亿 | 2.310% |
| 2026-07-31 | 6.360 | 6.510 | 6.510 | 6.310 | 0.130 | 2.040% | 10.19万 | 0.65亿 | 1.190% |
| 2026-07-30 | 6.320 | 6.380 | 6.490 | 6.320 | 0.020 | 0.310% | 6.81万 | 0.44亿 | 0.800% |
| 2026-07-29 | 6.340 | 6.360 | 6.500 | 6.320 | 0.000 | 0.000% | 9.51万 | 0.61亿 | 1.120% |
| 2026-07-28 | 6.370 | 6.360 | 6.410 | 6.270 | 0.020 | 0.320% | 7.76万 | 0.49亿 | 0.910% |
| 2026-07-27 | 6.170 | 6.340 | 6.360 | 6.130 | 0.160 | 2.590% | 9.08万 | 0.57亿 | 1.070% |
| 2026-07-24 | 6.190 | 6.180 | 6.250 | 6.140 | 0.000 | 0.000% | 6.85万 | 0.42亿 | 0.800% |
| 2026-07-23 | 5.990 | 6.180 | 6.180 | 5.990 | 0.150 | 2.490% | 9.24万 | 0.57亿 | 1.080% |
| 2026-07-22 | 6.000 | 6.030 | 6.050 | 5.940 | 0.020 | 0.330% | 7.17万 | 0.43亿 | 0.840% |
| 2026-07-21 | 5.970 | 6.010 | 6.080 | 5.890 | 0.040 | 0.670% | 9.43万 | 0.56亿 | 1.110% |
| 2026-07-20 | 5.980 | 5.970 | 6.100 | 5.910 | 0.060 | 1.020% | 8.67万 | 0.52亿 | 1.020% |
| 2026-07-17 | 6.040 | 5.910 | 6.150 | 5.880 | -0.160 | -2.640% | 9.58万 | 0.58亿 | 1.120% |
| 2026-07-16 | 6.120 | 6.070 | 6.210 | 6.050 | -0.070 | -1.140% | 8.50万 | 0.52亿 | 1.000% |
| 2026-07-15 | 5.950 | 6.140 | 6.230 | 5.920 | 0.140 | 2.330% | 8.48万 | 0.52亿 | 0.990% |
| 2026-07-14 | 5.850 | 6.000 | 6.020 | 5.830 | 0.190 | 3.270% | 8.11万 | 0.48亿 | 0.950% |
| 2026-07-13 | 6.070 | 5.810 | 6.160 | 5.800 | -0.300 | -4.910% | 13.47万 | 0.80亿 | 1.580% |
| 2026-07-10 | 6.210 | 6.110 | 6.240 | 6.070 | -0.110 | -1.770% | 12.37万 | 0.76亿 | 1.450% |
| 2026-07-09 | 6.250 | 6.220 | 6.310 | 6.170 | -0.080 | -1.270% | 10.14万 | 0.63亿 | 1.190% |
| 2026-07-08 | 6.260 | 6.300 | 6.500 | 6.240 | 0.090 | 1.450% | 15.28万 | 0.97亿 | 1.790% |
| 2026-07-07 | 6.460 | 6.210 | 6.470 | 6.190 | -0.270 | -4.170% | 12.49万 | 0.78亿 | 1.460% |
| 2026-07-06 | 6.110 | 6.480 | 6.540 | 6.070 | 0.360 | 5.880% | 16.63万 | 1.05亿 | 1.950% |
| 2026-07-03 | 6.220 | 6.120 | 6.280 | 6.090 | -0.080 | -1.290% | 10.01万 | 0.62亿 | 1.170% |
| 2026-07-02 | 6.070 | 6.200 | 6.290 | 6.070 | 0.090 | 1.470% | 11.43万 | 0.71亿 | 1.340% |
| 2026-07-01 | 6.060 | 6.110 | 6.170 | 6.010 | 0.020 | 0.330% | 10.38万 | 0.63亿 | 1.220% |
| 2026-06-30 | 6.070 | 6.090 | 6.160 | 6.020 | 0.020 | 0.330% | 7.83万 | 0.48亿 | 0.920% |
| 2026-06-29 | 6.130 | 6.070 | 6.360 | 6.020 | -0.070 | -1.140% | 14.65万 | 0.90亿 | 1.720% |
| 2026-06-26 | 5.860 | 6.140 | 6.140 | 5.770 | 0.290 | 4.960% | 17.59万 | 1.05亿 | 2.060% |
| 2026-06-25 | 5.940 | 5.850 | 5.990 | 5.830 | -0.050 | -0.850% | 12.93万 | 0.76亿 | 1.520% |
| 2026-06-24 | 5.740 | 5.900 | 5.970 | 5.700 | 0.140 | 2.430% | 10.46万 | 0.62亿 | 1.230% |
| 2026-06-23 | 5.900 | 5.760 | 6.060 | 5.740 | -0.040 | -0.690% | 18.78万 | 1.13亿 | 2.200% |
| 2026-06-22 | 5.530 | 5.800 | 5.800 | 5.410 | 0.280 | 5.070% | 13.53万 | 0.78亿 | 1.590% |
| 2026-06-18 | 5.680 | 5.520 | 5.730 | 5.520 | -0.200 | -3.500% | 10.70万 | 0.61亿 | 1.250% |
| 2026-06-17 | 5.940 | 5.720 | 5.960 | 5.650 | -0.220 | -3.700% | 14.27万 | 0.84亿 | 1.670% |
| 2026-06-16 | 5.970 | 5.940 | 5.980 | 5.900 | -0.060 | -1.000% | 8.40万 | 0.51亿 | 0.980% |
| 2026-06-15 | 6.010 | 6.000 | 6.070 | 5.930 | -0.010 | -0.170% | 8.23万 | 0.50亿 | 0.970% |
| 2026-06-12 | 5.870 | 6.010 | 6.080 | 5.840 | 0.100 | 1.690% | 10.83万 | 0.66亿 | 1.270% |
| 2026-06-11 | 5.930 | 5.910 | 6.030 | 5.830 | 0.030 | 0.510% | 8.51万 | 0.51亿 | 1.000% |
| 2026-06-10 | 5.910 | 5.880 | 6.010 | 5.840 | -0.170 | -2.810% | 10.59万 | 0.64亿 | 1.240% |
| 2026-06-09 | 6.220 | 6.050 | 6.220 | 5.990 | 0.110 | 1.850% | 16.02万 | 0.99亿 | 1.880% |
| 2026-06-08 | 5.870 | 5.940 | 6.130 | 5.820 | 0.100 | 1.710% | 19.46万 | 1.19亿 | 2.280% |
| 2026-06-05 | 5.920 | 5.840 | 5.940 | 5.790 | -0.110 | -1.850% | 8.95万 | 0.54亿 | 1.050% |
| 2026-06-04 | 5.950 | 5.950 | 5.970 | 5.810 | -0.020 | -0.340% | 10.04万 | 0.60亿 | 1.180% |
| 2026-06-03 | 6.100 | 5.970 | 6.120 | 5.890 | -0.130 | -2.130% | 14.94万 | 0.91亿 | 1.750% |
| 2026-06-02 | 6.210 | 6.100 | 6.230 | 6.090 | -0.100 | -1.610% | 7.54万 | 0.47亿 | 0.880% |
| 2026-06-01 | 6.120 | 6.200 | 6.220 | 6.090 | 0.100 | 1.640% | 8.52万 | 0.53亿 | 1.000% |
| 2026-05-29 | 6.040 | 6.100 | 6.190 | 6.020 | 0.100 | 1.670% | 7.94万 | 0.49亿 | 0.930% |
| 2026-05-28 | 5.980 | 6.000 | 6.080 | 5.960 | 0.010 | 0.170% | 8.80万 | 0.54亿 | 1.030% |
| 2026-05-27 | 6.310 | 5.990 | 6.350 | 5.990 | -0.320 | -5.070% | 22.16万 | 1.37亿 | 2.600% |
| 2026-05-26 | 6.230 | 6.310 | 6.320 | 6.130 | 0.060 | 0.960% | 10.29万 | 0.65亿 | 1.210% |
| 2026-05-25 | 6.370 | 6.250 | 6.370 | 6.230 | -0.120 | -1.880% | 9.08万 | 0.58亿 | 1.060% |
| 2026-05-22 | 6.390 | 6.370 | 6.440 | 6.300 | 0.020 | 0.310% | 9.37万 | 0.61亿 | 1.100% |
| 2026-05-21 | 6.420 | 6.350 | 6.560 | 6.330 | -0.030 | -0.470% | 15.28万 | 1.01亿 | 1.790% |
| 2026-05-20 | 6.330 | 6.380 | 6.450 | 6.270 | 0.000 | 0.000% | 7.66万 | 0.50亿 | 0.900% |
| 2026-05-19 | 6.470 | 6.380 | 6.490 | 6.210 | -0.050 | -0.780% | 12.25万 | 0.79亿 | 1.440% |
| 2026-05-18 | 6.500 | 6.430 | 6.520 | 6.380 | -0.090 | -1.380% | 10.99万 | 0.72亿 | 1.290% |
| 2026-05-15 | 6.520 | 6.520 | 6.600 | 6.470 | -0.010 | -0.150% | 9.12万 | 0.61亿 | 1.070% |
| 2026-05-14 | 6.560 | 6.530 | 6.610 | 6.480 | 0.010 | 0.150% | 10.68万 | 0.71亿 | 1.250% |
| 2026-05-13 | 6.600 | 6.520 | 6.710 | 6.450 | -0.070 | -1.060% | 18.07万 | 1.21亿 | 2.120% |
| 2026-05-12 | 6.940 | 6.590 | 6.960 | 6.590 | -0.350 | -5.040% | 23.98万 | 1.64亿 | 2.810% |
| 2026-05-11 | 6.980 | 6.940 | 7.020 | 6.910 | -0.050 | -0.720% | 12.91万 | 0.91亿 | 1.510% |
| 2026-05-08 | 6.920 | 6.990 | 7.030 | 6.880 | 0.070 | 1.010% | 9.50万 | 0.67亿 | 1.110% |
| 2026-05-07 | 7.160 | 6.920 | 7.190 | 6.890 | -0.220 | -3.080% | 19.31万 | 1.37亿 | 2.260% |
| 2026-05-06 | 7.180 | 7.140 | 7.210 | 7.110 | -0.070 | -0.970% | 13.28万 | 0.97亿 | 1.560% |
| 2026-04-30 | 7.180 | 7.210 | 7.330 | 7.180 | 0.010 | 0.140% | 11.75万 | 0.87亿 | 1.380% |
| 2026-04-29 | 7.220 | 7.200 | 7.320 | 7.130 | -0.020 | -0.280% | 13.52万 | 0.99亿 | 1.590% |
| 2026-04-28 | 7.240 | 7.220 | 7.380 | 7.170 | -0.060 | -0.820% | 13.20万 | 0.97亿 | 1.550% |
| 2026-04-27 | 6.990 | 7.280 | 7.300 | 6.910 | 0.260 | 3.700% | 19.51万 | 1.42亿 | 2.290% |
| 2026-04-24 | 6.930 | 7.020 | 7.100 | 6.930 | 0.040 | 0.570% | 10.53万 | 0.75亿 | 1.230% |
| 2026-04-23 | 7.050 | 6.980 | 7.080 | 6.900 | -0.090 | -1.270% | 14.64万 | 1.04亿 | 1.720% |
| 2026-04-22 | 6.880 | 7.070 | 7.110 | 6.880 | 0.150 | 2.170% | 12.40万 | 0.88亿 | 1.450% |
| 2026-04-21 | 7.000 | 6.920 | 7.030 | 6.840 | 0.030 | 0.440% | 12.06万 | 0.85亿 | 1.410% |
| 2026-04-20 | 6.910 | 6.890 | 6.970 | 6.830 | -0.020 | -0.290% | 11.00万 | 0.77亿 | 1.290% |
| 2026-04-17 | 6.990 | 6.910 | 7.140 | 6.900 | 0.000 | 0.000% | 20.05万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.720 | 7.000 | 7.040 | 6.690 | 0.290 | 4.320% | 21.16万 | 1.48亿 | 2.480% |
| 2026-04-15 | 6.820 | 6.710 | 6.890 | 6.710 | 0.000 | 0.000% | 18.96万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.690 | 6.700 | 6.870 | 6.610 | 0.010 | 0.149% | 18.89万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.530 | 6.690 | 6.760 | 6.520 | 0.000 | 0.000% | 19.27万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.360 | 6.460 | 6.560 | 6.330 | 0.000 | 0.000% | 16.19万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.290 | 6.320 | 6.440 | 6.280 | 0.000 | 0.000% | 14.08万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.320 | 6.340 | 6.470 | 6.290 | 0.000 | 0.000% | 27.25万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.170 | 6.330 | 6.420 | 6.130 | 0.000 | 0.000% | 23.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.290 | 6.110 | 6.330 | 6.110 | 0.000 | 0.000% | 44.99万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.490 | 6.440 | 6.580 | 6.440 | 0.000 | 0.000% | 31.46万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.770 | 6.780 | 7.100 | 6.760 | 0.000 | 0.000% | 86.65万 | 0.00亿 | 0.000% |