星帅尔（002860）历史行情

以下为星帅尔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
2026-09-21	17.350	18.390	18.390	17.350	1.670	9.988%	24.67万	0.00亿	0.000%
2026-09-18	16.810	16.720	17.000	16.530	-0.030	-0.179%	8.55万	0.00亿	0.000%
2026-09-17	16.250	16.750	17.130	16.220	0.420	2.572%	11.18万	0.00亿	0.000%
2026-09-16	15.620	16.330	16.700	15.510	0.800	5.151%	13.48万	0.00亿	0.000%
2026-09-15	15.790	15.530	16.100	15.520	-0.460	-2.877%	10.36万	0.00亿	0.000%
2026-09-14	15.770	15.990	16.400	15.500	0.490	3.161%	11.36万	0.00亿	0.000%
2026-09-11	16.010	15.500	16.180	15.330	-0.470	-2.943%	10.73万	0.00亿	0.000%
2026-09-10	16.000	15.970	16.390	15.740	-0.190	-1.176%	10.44万	0.00亿	0.000%
2026-09-09	16.950	16.160	17.360	15.700	-0.920	-5.386%	20.37万	0.00亿	0.000%
2026-09-08	17.790	17.080	17.860	17.050	-0.700	-3.937%	9.02万	0.00亿	0.000%
2026-09-07	17.630	17.780	17.970	17.460	0.130	0.737%	7.73万	0.00亿	0.000%
2026-09-04	18.340	17.650	18.550	17.530	-0.680	-3.710%	16.93万	0.00亿	0.000%
2026-09-03	18.200	18.330	18.600	18.130	0.160	0.881%	11.64万	0.00亿	0.000%
2026-09-02	17.750	18.170	18.370	17.340	0.540	3.063%	15.35万	0.00亿	0.000%
2026-09-01	17.610	17.630	18.000	17.250	0.330	1.908%	16.94万	0.00亿	0.000%
2026-08-31	16.050	17.300	17.660	15.760	1.250	7.788%	26.62万	0.00亿	0.000%
2026-08-28	14.930	16.050	16.070	14.800	1.130	7.574%	16.92万	0.00亿	0.000%
2026-08-27	15.310	14.920	15.470	14.920	-0.360	-2.356%	10.97万	0.00亿	0.000%
2026-08-26	15.600	15.280	15.800	15.190	-0.240	-1.546%	8.27万	0.00亿	0.000%
2026-08-25	15.150	15.520	15.710	15.070	-0.140	-0.894%	14.75万	0.00亿	0.000%
2026-08-24	17.200	15.660	17.200	15.660	-1.740	-10.000%	19.84万	0.00亿	0.000%
2026-08-21	17.620	17.400	17.650	17.110	-0.420	-2.357%	16.91万	0.00亿	0.000%
2026-08-20	16.960	17.820	18.140	16.580	1.270	7.674%	26.32万	0.00亿	0.000%
2026-08-19	17.450	16.550	17.550	16.400	-0.660	-3.835%	17.45万	0.00亿	0.000%
2026-08-18	16.800	17.210	17.320	16.610	0.400	2.380%	14.94万	0.00亿	0.000%
2026-08-17	16.300	16.810	16.920	15.750	0.500	3.066%	13.05万	0.00亿	0.000%
2026-08-14	16.630	16.310	16.710	16.110	-0.300	-1.806%	9.32万	0.00亿	0.000%
2026-08-13	16.910	16.610	17.010	16.520	-0.390	-2.294%	10.17万	0.00亿	0.000%
2026-08-12	16.500	17.000	17.380	16.470	0.340	2.041%	15.45万	0.00亿	0.000%
2026-08-11	16.540	16.660	17.100	16.240	0.120	0.726%	12.49万	0.00亿	0.000%
2026-08-10	16.850	16.540	16.870	16.010	-0.040	-0.241%	11.78万	0.00亿	0.000%
2026-08-07	16.590	16.580	16.850	16.280	-0.010	-0.060%	13.68万	0.00亿	0.000%
2026-08-06	16.680	16.590	16.730	16.160	-0.110	-0.659%	13.75万	0.00亿	0.000%
2026-08-05	16.600	16.700	16.850	16.500	-0.040	-0.239%	12.80万	0.00亿	0.000%
2026-08-04	15.900	16.740	16.770	15.580	1.230	7.930%	20.62万	0.00亿	0.000%
2026-08-03	16.450	15.510	16.490	15.240	-1.170	-7.014%	29.48万	0.00亿	0.000%
2026-07-31	15.700	16.680	17.280	15.700	-0.720	-4.138%	35.99万	0.00亿	0.000%
2026-07-30	18.780	17.400	19.140	17.400	-1.930	-9.984%	20.75万	0.00亿	0.000%
2026-07-29	19.190	19.330	19.680	18.180	-0.440	-2.226%	35.27万	0.00亿	0.000%
2026-07-28	18.140	19.770	19.880	17.600	1.300	7.038%	37.46万	0.00亿	0.000%
2026-07-27	18.050	18.470	18.810	17.890	0.680	3.822%	35.93万	0.00亿	0.000%
2026-07-24	16.510	17.790	18.380	16.400	0.880	5.204%	39.67万	0.00亿	0.000%
2026-07-23	16.350	16.910	17.100	16.030	0.480	2.921%	24.18万	0.00亿	0.000%
2026-07-22	16.880	16.430	16.930	16.110	-0.480	-2.839%	22.95万	0.00亿	0.000%
2026-07-21	16.500	16.910	16.980	15.560	0.530	3.236%	26.73万	0.00亿	0.000%
2026-07-20	16.040	16.380	16.900	15.600	0.200	1.236%	21.85万	0.00亿	0.000%
2026-07-17	16.370	16.180	16.670	15.150	-0.210	-1.281%	27.36万	0.00亿	0.000%
2026-07-16	16.400	16.390	16.780	15.890	-0.140	-0.847%	13.30万	0.00亿	0.000%
2026-07-15	16.540	16.530	16.980	15.880	-0.010	-0.060%	19.03万	0.00亿	0.000%
2026-07-14	16.150	16.540	16.870	16.010	0.360	2.225%	19.65万	0.00亿	0.000%
2026-07-13	16.300	16.180	16.830	16.140	-0.140	-0.858%	20.14万	0.00亿	0.000%
2026-07-10	16.540	16.320	17.000	16.310	-0.360	-2.158%	19.07万	0.00亿	0.000%
2026-07-09	15.750	16.680	16.820	15.680	0.960	6.107%	28.76万	0.00亿	0.000%
2026-07-08	16.460	15.720	16.750	15.720	-0.880	-5.301%	21.53万	0.00亿	0.000%
2026-07-07	17.250	16.600	17.330	16.380	-0.960	-5.467%	35.77万	0.00亿	0.000%
2026-07-06	15.970	17.560	17.560	15.960	1.600	10.025%	42.55万	0.00亿	0.000%
2026-07-03	14.800	15.960	16.280	14.610	1.160	7.838%	38.82万	0.00亿	0.000%
2026-07-02	14.550	14.800	15.710	14.450	-0.130	-0.871%	23.79万	0.00亿	0.000%
2026-07-01	14.650	14.930	15.030	14.330	0.340	2.330%	21.54万	0.00亿	0.000%
2026-06-30	14.400	14.590	14.640	14.230	0.110	0.760%	15.25万	0.00亿	0.000%
2026-06-29	14.000	14.480	14.690	13.760	0.560	4.023%	23.81万	0.00亿	0.000%
2026-06-26	13.460	13.920	14.310	13.380	0.470	3.494%	19.36万	0.00亿	0.000%
2026-06-25	13.720	13.450	13.770	13.270	-0.320	-2.324%	9.93万	0.00亿	0.000%
2026-06-24	13.900	13.770	14.010	13.590	-0.200	-1.432%	9.78万	0.00亿	0.000%
2026-06-23	14.050	13.970	14.360	13.850	-0.190	-1.342%	11.70万	0.00亿	0.000%
2026-06-22	14.550	14.160	14.550	14.020	-0.400	-2.747%	19.91万	0.00亿	0.000%
2026-06-18	13.950	14.560	15.260	13.700	0.570	4.074%	37.12万	0.00亿	0.000%
2026-06-17	13.790	13.990	14.050	13.680	0.070	0.503%	12.52万	0.00亿	0.000%
2026-06-16	13.440	13.920	14.220	13.350	0.410	3.035%	21.60万	0.00亿	0.000%
2026-06-15	13.000	13.510	13.550	12.990	0.420	3.209%	10.69万	0.00亿	0.000%
2026-06-12	13.570	13.090	13.880	12.790	-0.240	-1.800%	13.80万	0.00亿	0.000%
2026-06-11	12.460	13.330	13.380	12.450	0.750	5.962%	15.26万	0.00亿	0.000%
2026-06-10	12.350	12.580	12.650	12.070	0.140	1.125%	8.72万	0.00亿	0.000%
2026-06-09	12.660	12.440	12.690	12.230	0.020	0.161%	6.75万	0.00亿	0.000%
2026-06-08	12.910	12.420	13.280	12.340	-0.750	-5.695%	11.63万	0.00亿	0.000%
2026-06-05	13.070	13.170	13.470	12.750	0.010	0.076%	12.87万	0.00亿	0.000%
2026-06-04	12.840	13.160	13.340	12.750	0.200	1.543%	9.50万	0.00亿	0.000%
2026-06-03	13.000	12.960	13.400	12.850	-0.010	-0.077%	10.07万	0.00亿	0.000%
2026-06-02	13.050	12.970	13.100	12.710	-0.060	-0.460%	7.21万	0.00亿	0.000%
2026-06-01	12.990	13.030	13.290	12.980	0.000	0.000%	7.69万	0.00亿	0.000%
2026-05-29	13.830	13.030	13.860	13.000	-0.840	-6.056%	15.10万	0.00亿	0.000%
2026-05-28	13.710	13.870	14.040	13.290	0.170	1.241%	14.99万	0.00亿	0.000%
2026-05-27	14.080	13.700	14.390	13.600	-0.440	-3.112%	11.62万	0.00亿	0.000%
2026-05-26	14.450	14.140	14.560	14.030	-0.350	-2.415%	13.78万	0.00亿	0.000%
2026-05-25	13.550	14.490	14.780	13.180	0.880	6.466%	29.55万	0.00亿	0.000%
2026-05-22	13.290	13.610	13.710	13.070	0.420	3.184%	7.34万	0.00亿	0.000%
2026-05-21	13.790	13.190	13.920	13.180	-0.570	-4.142%	9.95万	0.00亿	0.000%
2026-05-20	13.980	13.760	14.050	13.680	-0.290	-2.064%	7.24万	0.00亿	0.000%
2026-05-19	13.780	14.050	14.150	13.720	0.280	2.033%	9.06万	0.00亿	0.000%
2026-05-18	13.960	13.770	13.960	13.600	-0.280	-1.993%	11.76万	0.00亿	0.000%
2026-05-15	14.090	14.050	14.290	13.910	0.020	0.143%	14.47万	0.00亿	0.000%
2026-05-14	14.090	14.030	14.540	14.030	0.078	0.559%	20.58万	0.00亿	0.000%
2026-05-13	13.862	13.952	14.142	13.662	0.060	0.432%	14.54万	0.00亿	0.000%
2026-05-12	13.432	13.892	14.152	13.362	0.460	3.425%	23.30万	0.00亿	0.000%
2026-05-11	13.282	13.432	13.672	13.192	0.210	1.588%	15.06万	0.00亿	0.000%
2026-05-08	13.332	13.222	13.462	13.212	-0.090	-0.676%	10.54万	0.00亿	0.000%
2026-05-07	13.072	13.312	13.542	13.022	0.320	2.463%	14.97万	0.00亿	0.000%
2026-05-06	12.712	12.992	13.122	12.642	0.280	2.203%	9.79万	0.00亿	0.000%
2026-04-30	12.672	12.712	12.832	12.642	0.010	0.079%	5.82万	0.00亿	0.000%
2026-04-29	12.582	12.702	12.772	12.452	0.140	1.114%	7.31万	0.00亿	0.000%
2026-04-28	12.602	12.562	12.712	12.512	-0.240	-1.875%	7.52万	0.00亿	0.000%
2026-04-27	12.612	12.802	12.842	12.322	0.160	1.266%	9.44万	0.00亿	0.000%
2026-04-24	12.722	12.642	12.752	12.302	-0.160	-1.250%	10.44万	0.00亿	0.000%
2026-04-23	13.282	12.802	13.282	12.752	-0.470	-3.541%	14.21万	0.00亿	0.000%
2026-04-22	13.482	13.272	13.492	13.162	-0.250	-1.849%	19.06万	0.00亿	0.000%
2026-04-21	13.662	13.522	13.722	13.422	-0.140	-1.025%	13.84万	0.00亿	0.000%
2026-04-20	13.942	13.662	13.952	13.342	-0.240	-1.726%	27.72万	0.00亿	0.000%
2026-04-17	12.792	13.902	14.182	12.732	1.020	7.918%	47.92万	0.00亿	0.000%
2026-04-16	12.872	12.882	13.002	12.632	-0.120	-0.923%	10.13万	0.00亿	0.000%
2026-04-15	12.372	13.002	13.082	12.332	0.640	5.177%	18.82万	0.00亿	0.000%
2026-04-14	12.202	12.362	12.362	12.112	0.230	1.896%	5.33万	0.00亿	0.000%
2026-04-13	12.052	12.132	12.142	11.952	0.010	0.082%	5.03万	0.00亿	0.000%
2026-04-10	12.052	12.122	12.292	12.052	0.000	0.000%	5.05万	0.00亿	0.000%
2026-04-09	12.232	12.032	12.272	12.012	0.000	0.000%	5.32万	0.00亿	0.000%
2026-04-08	12.102	12.332	12.372	12.102	0.000	0.000%	6.87万	0.00亿	0.000%
2026-04-07	11.992	11.872	11.992	11.722	0.000	0.000%	5.95万	0.00亿	0.000%
2026-04-03	12.702	11.952	12.732	11.912	0.000	0.000%	11.20万	0.00亿	0.000%
2026-04-02	12.812	12.672	12.922	12.562	0.000	0.000%	5.34万	0.00亿	0.000%
2026-04-01	12.902	12.852	12.982	12.782	0.000	0.000%	6.96万	0.00亿	0.000%