史丹利（002588）历史行情

以下为史丹利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
2026-10-12	7.620	7.540	7.640	7.490	-0.080	-1.050%	8.36万	0.00亿	0.000%
2026-10-09	7.480	7.620	7.640	7.450	0.140	1.872%	12.11万	0.00亿	0.000%
2026-10-08	7.440	7.480	7.520	7.430	0.030	0.403%	5.87万	0.00亿	0.000%
2026-10-07	7.380	7.450	7.470	7.360	0.090	1.223%	693.80万	0.52亿	0.808%
2026-10-06	7.380	7.450	7.470	7.360	0.090	1.223%	693.80万	0.52亿	0.808%
2026-10-05	7.380	7.450	7.470	7.360	0.090	1.223%	693.80万	0.52亿	0.808%
2026-10-02	7.380	7.450	7.470	7.360	0.090	1.223%	693.80万	0.52亿	0.808%
2026-10-01	7.380	7.450	7.470	7.360	0.090	1.223%	693.80万	0.52亿	0.808%
2026-09-30	7.380	7.450	7.470	7.360	0.090	1.223%	6.94万	0.00亿	0.000%
2026-09-29	7.320	7.360	7.380	7.310	0.000	0.000%	6.44万	0.00亿	0.000%
2026-09-28	7.550	7.360	7.570	7.320	-0.180	-2.387%	11.68万	0.00亿	0.000%
2026-09-27	7.620	7.540	7.650	7.520	-0.100	-1.309%	886.70万	0.67亿	1.033%
2026-09-24	7.620	7.540	7.650	7.520	-0.100	-1.309%	8.87万	0.00亿	0.000%
2026-09-23	7.740	7.640	7.740	7.630	-0.100	-1.292%	9.37万	0.00亿	0.000%
2026-09-22	7.810	7.740	7.820	7.700	-0.090	-1.149%	11.56万	0.00亿	0.000%
2026-09-21	7.660	7.830	7.840	7.650	0.150	1.953%	13.99万	0.00亿	0.000%
2026-09-18	7.710	7.680	7.710	7.620	0.000	0.000%	11.53万	0.00亿	0.000%
2026-09-17	7.710	7.680	7.750	7.640	-0.070	-0.903%	9.16万	0.00亿	0.000%
2026-09-16	7.720	7.750	7.790	7.670	0.020	0.259%	10.49万	0.00亿	0.000%
2026-09-15	7.790	7.730	7.790	7.670	-0.070	-0.897%	11.15万	0.00亿	0.000%
2026-09-14	7.800	7.800	7.870	7.720	-0.020	-0.256%	10.88万	0.00亿	0.000%
2026-09-11	8.080	7.820	8.100	7.760	-0.310	-3.813%	23.83万	0.00亿	0.000%
2026-09-10	8.430	8.130	8.470	8.120	-0.340	-4.014%	23.05万	0.00亿	0.000%
2026-09-09	8.400	8.470	8.620	8.330	-0.060	-0.703%	33.98万	0.00亿	0.000%
2026-09-08	8.120	8.530	8.580	8.050	0.470	5.831%	41.26万	0.00亿	0.000%
2026-09-07	8.080	8.060	8.210	8.030	-0.020	-0.248%	18.73万	0.00亿	0.000%
2026-09-04	8.030	8.080	8.190	7.960	0.110	1.380%	17.43万	0.00亿	0.000%
2026-09-03	8.000	7.970	8.090	7.930	0.000	0.000%	9.66万	0.00亿	0.000%
2026-09-02	8.330	7.970	8.350	7.950	-0.360	-4.322%	23.73万	0.00亿	0.000%
2026-09-01	8.170	8.330	8.490	8.170	0.130	1.585%	24.62万	0.00亿	0.000%
2026-08-31	8.170	8.200	8.240	8.030	0.040	0.490%	21.83万	0.00亿	0.000%
2026-08-28	7.960	8.160	8.250	7.830	0.210	2.642%	26.76万	0.00亿	0.000%
2026-08-27	7.800	7.950	8.040	7.790	0.130	1.662%	19.37万	0.00亿	0.000%
2026-08-26	7.740	7.820	7.850	7.690	0.090	1.164%	14.76万	0.00亿	0.000%
2026-08-25	7.660	7.730	7.790	7.640	0.060	0.782%	13.07万	0.00亿	0.000%
2026-08-24	7.800	7.670	7.830	7.620	-0.140	-1.793%	21.48万	0.00亿	0.000%
2026-08-21	7.880	7.810	7.890	7.670	-0.150	-1.884%	18.84万	0.00亿	0.000%
2026-08-20	8.180	7.960	8.180	7.880	-0.640	-7.442%	38.94万	0.00亿	0.000%
2026-08-19	8.800	8.600	8.800	8.540	-0.190	-2.162%	17.37万	0.00亿	0.000%
2026-08-18	8.580	8.790	8.820	8.580	0.190	2.209%	19.92万	0.00亿	0.000%
2026-08-17	8.480	8.600	8.610	8.390	0.140	1.655%	10.53万	0.00亿	0.000%
2026-08-14	8.560	8.460	8.600	8.440	-0.100	-1.168%	8.21万	0.00亿	0.000%
2026-08-13	8.740	8.560	8.750	8.550	-0.180	-2.059%	10.70万	0.00亿	0.000%
2026-08-12	8.710	8.740	8.800	8.690	0.000	0.000%	8.41万	0.00亿	0.000%
2026-08-11	8.850	8.740	8.970	8.710	-0.100	-1.131%	11.16万	0.00亿	0.000%
2026-08-10	8.630	8.840	8.990	8.620	0.190	2.197%	17.59万	0.00亿	0.000%
2026-08-07	8.680	8.650	8.740	8.540	-0.040	-0.460%	10.88万	0.00亿	0.000%
2026-08-06	8.700	8.690	8.770	8.580	-0.070	-0.799%	11.09万	0.00亿	0.000%
2026-08-05	8.750	8.760	8.820	8.670	-0.030	-0.341%	11.37万	0.00亿	0.000%
2026-08-04	8.980	8.790	8.990	8.760	-0.190	-2.116%	12.28万	0.00亿	0.000%
2026-08-03	8.930	8.980	9.020	8.840	0.020	0.223%	8.65万	0.00亿	0.000%
2026-07-31	8.880	8.960	9.010	8.870	-0.060	-0.665%	11.91万	0.00亿	0.000%
2026-07-30	8.800	9.020	9.040	8.800	0.180	2.036%	13.48万	0.00亿	0.000%
2026-07-29	8.620	8.840	8.900	8.600	0.200	2.315%	14.06万	0.00亿	0.000%
2026-07-28	8.530	8.640	8.650	8.400	0.060	0.699%	10.40万	0.00亿	0.000%
2026-07-27	8.480	8.580	8.630	8.460	0.090	1.060%	10.34万	0.00亿	0.000%
2026-07-24	8.620	8.490	8.750	8.460	-0.200	-2.301%	11.23万	0.00亿	0.000%
2026-07-23	8.480	8.690	8.740	8.390	0.150	1.756%	14.75万	0.00亿	0.000%
2026-07-22	8.500	8.540	8.560	8.410	-0.030	-0.350%	14.65万	0.00亿	0.000%
2026-07-21	8.540	8.570	8.740	8.480	-0.060	-0.695%	18.40万	0.00亿	0.000%
2026-07-20	8.300	8.630	8.700	8.260	0.320	3.851%	24.89万	0.00亿	0.000%
2026-07-17	8.360	8.310	8.580	8.280	-0.100	-1.189%	15.07万	0.00亿	0.000%
2026-07-16	8.420	8.410	8.500	8.330	-0.080	-0.942%	12.59万	0.00亿	0.000%
2026-07-15	8.220	8.490	8.510	8.170	0.270	3.285%	16.46万	0.00亿	0.000%
2026-07-14	8.080	8.220	8.270	8.070	0.160	1.985%	12.66万	0.00亿	0.000%
2026-07-13	8.150	8.060	8.180	8.020	-0.080	-0.983%	11.78万	0.00亿	0.000%
2026-07-10	8.070	8.140	8.230	7.950	-0.020	-0.245%	10.66万	0.00亿	0.000%
2026-07-09	8.220	8.160	8.260	8.020	-0.070	-0.851%	10.69万	0.00亿	0.000%
2026-07-08	8.210	8.230	8.360	8.140	-0.040	-0.484%	9.95万	0.00亿	0.000%
2026-07-07	8.460	8.270	8.570	8.210	-0.320	-3.725%	11.82万	0.00亿	0.000%
2026-07-06	8.340	8.590	8.760	8.310	0.240	2.874%	21.39万	0.00亿	0.000%
2026-07-03	8.280	8.350	8.410	8.210	0.110	1.335%	11.36万	0.00亿	0.000%
2026-07-02	8.180	8.240	8.320	8.110	0.030	0.365%	13.84万	0.00亿	0.000%
2026-07-01	7.910	8.210	8.260	7.890	0.310	3.924%	19.70万	0.00亿	0.000%
2026-06-30	8.200	7.900	8.240	7.880	-0.340	-4.126%	13.73万	0.00亿	0.000%
2026-06-29	8.100	8.240	8.420	8.010	0.110	1.353%	13.91万	0.00亿	0.000%
2026-06-26	8.330	8.130	8.350	8.060	-0.270	-3.214%	12.44万	0.00亿	0.000%
2026-06-25	8.600	8.400	8.610	8.280	-0.250	-2.890%	15.10万	0.00亿	0.000%
2026-06-24	8.630	8.650	8.690	8.500	0.080	0.933%	10.36万	0.00亿	0.000%
2026-06-23	8.790	8.570	9.010	8.530	-0.210	-2.392%	13.28万	0.00亿	0.000%
2026-06-22	8.380	8.780	8.800	8.300	0.360	4.276%	17.10万	0.00亿	0.000%
2026-06-18	8.490	8.420	8.570	8.400	-0.100	-1.174%	7.47万	0.00亿	0.000%
2026-06-17	8.720	8.520	8.720	8.500	-0.220	-2.517%	9.15万	0.00亿	0.000%
2026-06-16	8.920	8.740	8.930	8.680	-0.220	-2.455%	12.81万	0.00亿	0.000%
2026-06-15	8.810	8.960	9.110	8.780	0.200	2.283%	19.35万	0.00亿	0.000%
2026-06-12	8.600	8.760	8.900	8.510	0.200	2.336%	16.78万	0.00亿	0.000%
2026-06-11	8.610	8.560	8.680	8.390	0.000	0.000%	12.18万	0.00亿	0.000%
2026-06-10	8.580	8.560	8.610	8.350	-0.020	-0.233%	13.24万	0.00亿	0.000%
2026-06-09	8.330	8.580	8.760	8.110	0.260	3.125%	20.22万	0.00亿	0.000%
2026-06-08	8.520	8.320	8.610	8.240	-0.300	-3.480%	12.08万	0.00亿	0.000%
2026-06-05	8.510	8.620	8.740	8.510	0.070	0.819%	10.63万	0.00亿	0.000%
2026-06-04	8.730	8.550	8.780	8.500	-0.240	-2.730%	11.70万	0.00亿	0.000%
2026-06-03	8.890	8.790	8.900	8.730	-0.100	-1.125%	9.63万	0.00亿	0.000%
2026-06-02	9.040	8.890	9.070	8.840	-0.120	-1.332%	10.07万	0.00亿	0.000%
2026-06-01	8.820	9.010	9.060	8.790	0.190	2.154%	14.06万	0.00亿	0.000%
2026-05-29	8.830	8.820	8.960	8.740	-0.010	-0.113%	12.47万	0.00亿	0.000%
2026-05-28	8.980	8.830	9.050	8.710	-0.150	-1.670%	11.51万	0.00亿	0.000%
2026-05-27	9.180	8.980	9.290	8.880	-0.260	-2.814%	13.37万	0.00亿	0.000%
2026-05-26	9.050	9.240	9.240	8.850	0.220	2.439%	17.65万	0.00亿	0.000%
2026-05-25	9.170	9.020	9.240	8.960	-0.180	-1.957%	11.85万	0.00亿	0.000%
2026-05-22	9.220	9.200	9.280	9.130	0.040	0.437%	8.88万	0.00亿	0.000%
2026-05-21	9.390	9.160	9.530	9.160	-0.230	-2.449%	12.06万	0.00亿	0.000%
2026-05-20	9.480	9.390	9.480	9.260	-0.110	-1.158%	11.25万	0.00亿	0.000%
2026-05-19	9.540	9.500	9.580	9.330	-0.100	-1.042%	12.97万	0.00亿	0.000%
2026-05-18	9.690	9.600	9.740	9.530	-0.130	-1.336%	14.61万	0.00亿	0.000%
2026-05-15	9.840	9.730	9.970	9.710	-0.120	-1.218%	18.53万	0.00亿	0.000%
2026-05-14	10.140	9.850	10.150	9.800	-0.290	-2.860%	20.11万	0.00亿	0.000%
2026-05-13	10.120	10.140	10.200	10.030	0.020	0.198%	13.16万	0.00亿	0.000%
2026-05-12	10.300	10.120	10.330	10.070	-0.190	-1.843%	20.20万	0.00亿	0.000%
2026-05-11	10.450	10.310	10.490	10.250	-0.180	-1.716%	24.62万	0.00亿	0.000%
2026-05-08	10.480	10.490	10.620	10.390	-0.040	-0.380%	18.24万	0.00亿	0.000%
2026-05-07	10.630	10.530	10.630	10.370	-0.120	-1.127%	21.18万	0.00亿	0.000%
2026-05-06	10.740	10.650	10.770	10.510	-0.020	-0.187%	24.22万	0.00亿	0.000%
2026-04-30	11.010	10.670	11.050	10.630	-0.360	-3.264%	23.63万	0.00亿	0.000%
2026-04-29	11.050	11.030	11.150	10.820	-0.020	-0.181%	21.45万	0.00亿	0.000%
2026-04-28	10.930	11.050	11.170	10.880	0.100	0.913%	24.70万	0.00亿	0.000%
2026-04-27	11.280	10.950	11.280	10.850	-0.380	-3.354%	27.95万	0.00亿	0.000%
2026-04-24	11.380	11.330	11.650	11.160	-0.210	-1.820%	43.00万	0.00亿	0.000%
2026-04-23	11.550	11.540	11.830	11.330	0.130	1.139%	88.15万	0.00亿	0.000%
2026-04-22	11.180	11.410	11.410	11.020	1.060	10.242%	41.33万	0.00亿	0.000%
2026-04-21	10.200	10.350	10.460	9.930	0.120	1.173%	22.53万	0.00亿	0.000%
2026-04-20	10.130	10.230	10.310	10.010	0.050	0.491%	16.21万	0.00亿	0.000%
2026-04-17	10.310	10.180	10.360	10.060	-0.130	-1.261%	11.04万	0.00亿	0.000%
2026-04-16	9.990	10.310	10.320	9.980	0.300	2.997%	14.78万	0.00亿	0.000%
2026-04-15	10.180	10.010	10.180	9.990	0.000	0.000%	10.43万	0.00亿	0.000%
2026-04-14	10.280	10.140	10.290	10.020	-0.130	-1.266%	13.54万	0.00亿	0.000%
2026-04-13	10.520	10.270	10.530	10.060	0.000	0.000%	15.46万	0.00亿	0.000%
2026-04-10	10.400	10.460	10.570	10.260	0.000	0.000%	12.20万	0.00亿	0.000%
2026-04-09	10.370	10.380	10.490	10.320	0.000	0.000%	13.99万	0.00亿	0.000%
2026-04-08	10.280	10.370	10.440	10.080	0.000	0.000%	19.41万	0.00亿	0.000%
2026-04-07	9.760	10.330	10.410	9.720	0.000	0.000%	27.06万	0.00亿	0.000%
2026-04-03	10.130	9.760	10.160	9.690	0.000	0.000%	14.39万	0.00亿	0.000%
2026-04-02	10.170	10.090	10.270	9.960	0.000	0.000%	13.25万	0.00亿	0.000%
2026-04-01	10.290	10.200	10.400	10.140	0.000	0.000%	14.98万	0.00亿	0.000%