ST创意（300366）历史行情
以下为ST创意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 | 5.430 | 5.400 | 5.440 | 5.220 | -0.010 | -0.185% | 676.05万 | 0.36亿 | 1.338% |
| 2026-10-08 | 5.530 | 5.410 | 5.620 | 5.410 | -0.150 | -2.698% | 5.20万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.540 | 5.560 | 5.600 | 5.490 | -0.020 | -0.358% | 470.06万 | 0.26亿 | 0.930% |
| 2026-10-06 | 5.540 | 5.560 | 5.600 | 5.490 | -0.020 | -0.358% | 470.06万 | 0.26亿 | 0.930% |
| 2026-10-05 | 5.540 | 5.560 | 5.600 | 5.490 | -0.020 | -0.358% | 470.06万 | 0.26亿 | 0.930% |
| 2026-10-02 | 5.540 | 5.560 | 5.600 | 5.490 | -0.020 | -0.358% | 470.06万 | 0.26亿 | 0.930% |
| 2026-10-01 | 5.540 | 5.560 | 5.600 | 5.490 | -0.020 | -0.358% | 470.06万 | 0.26亿 | 0.930% |
| 2026-09-30 | 5.540 | 5.560 | 5.600 | 5.490 | -0.020 | -0.358% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.330 | 5.580 | 5.640 | 5.320 | 0.240 | 4.494% | 7.94万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.440 | 5.340 | 5.480 | 5.270 | -0.110 | -2.018% | 4.55万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.530 | 5.450 | 5.560 | 5.450 | -0.080 | -1.447% | 366.21万 | 0.20亿 | 0.725% |
| 2026-09-24 | 5.530 | 5.450 | 5.560 | 5.450 | -0.080 | -1.447% | 3.66万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.530 | 5.530 | 5.570 | 5.450 | 0.040 | 0.729% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.490 | 5.490 | 5.530 | 5.420 | 0.000 | 0.000% | 5.01万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.440 | 5.490 | 5.490 | 5.410 | 0.090 | 1.667% | 3.39万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.360 | 5.400 | 5.420 | 5.350 | 0.060 | 1.124% | 3.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.400 | 5.340 | 5.420 | 5.190 | -0.060 | -1.111% | 9.57万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.510 | 5.400 | 5.540 | 5.390 | -0.150 | -2.703% | 8.89万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.450 | 5.550 | 5.600 | 5.430 | 0.070 | 1.277% | 8.08万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.400 | 5.480 | 5.540 | 5.400 | 0.010 | 0.183% | 5.47万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.440 | 5.470 | 5.530 | 5.360 | -0.010 | -0.182% | 9.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.470 | 5.480 | 5.530 | 5.420 | 0.000 | 0.000% | 5.76万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.550 | 5.480 | 5.560 | 5.450 | -0.070 | -1.261% | 5.63万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.600 | 5.550 | 5.620 | 5.530 | -0.070 | -1.246% | 6.27万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.520 | 5.620 | 5.640 | 5.490 | 0.110 | 1.996% | 5.50万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.460 | 5.510 | 5.700 | 5.460 | 0.040 | 0.731% | 10.26万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.460 | 5.470 | 5.550 | 5.330 | 0.050 | 0.923% | 8.71万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.360 | 5.420 | 5.490 | 5.350 | 0.030 | 0.557% | 6.67万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.370 | 5.390 | 5.420 | 5.360 | 0.000 | 0.000% | 4.68万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.230 | 5.390 | 5.440 | 5.220 | 0.130 | 2.471% | 7.39万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.150 | 5.260 | 5.310 | 5.130 | 0.110 | 2.136% | 7.16万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.110 | 5.150 | 5.170 | 5.100 | 0.000 | 0.000% | 7.71万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.150 | 5.150 | 5.180 | 5.100 | 0.010 | 0.195% | 4.73万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.120 | 5.140 | 5.160 | 5.060 | 0.020 | 0.391% | 3.72万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.160 | 5.120 | 5.160 | 5.050 | -0.010 | -0.195% | 3.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.160 | 5.130 | 5.220 | 5.060 | -0.060 | -1.156% | 6.06万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.940 | 5.190 | 5.200 | 4.940 | 0.270 | 5.488% | 7.73万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.130 | 4.920 | 5.130 | 4.920 | -0.220 | -4.280% | 7.54万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.210 | 5.140 | 5.270 | 5.130 | -0.100 | -1.908% | 5.72万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.160 | 5.240 | 5.240 | 5.100 | 0.110 | 2.144% | 5.05万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.040 | 5.130 | 5.170 | 5.020 | 0.080 | 1.584% | 6.12万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.140 | 5.050 | 5.150 | 5.030 | -0.060 | -1.174% | 5.82万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.050 | 5.110 | 5.150 | 5.040 | 0.040 | 0.789% | 4.95万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.040 | 5.070 | 5.220 | 5.040 | 0.010 | 0.198% | 9.06万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.930 | 5.060 | 5.080 | 4.880 | 0.110 | 2.222% | 7.33万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.920 | 4.950 | 4.980 | 4.820 | 0.030 | 0.610% | 9.78万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.770 | 4.920 | 4.940 | 4.770 | 0.170 | 3.579% | 12.02万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.670 | 4.750 | 4.880 | 4.670 | 0.070 | 1.496% | 10.70万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.620 | 4.680 | 4.720 | 4.580 | 0.070 | 1.518% | 7.05万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.480 | 4.610 | 4.610 | 4.440 | 0.110 | 2.444% | 6.70万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.290 | 4.500 | 4.520 | 4.290 | 0.240 | 5.634% | 11.22万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.330 | 4.260 | 4.410 | 4.260 | -0.090 | -2.069% | 6.73万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.300 | 4.350 | 4.370 | 4.280 | 0.070 | 1.636% | 5.65万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.240 | 4.280 | 4.350 | 4.240 | 0.010 | 0.234% | 5.68万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.140 | 4.270 | 4.290 | 4.140 | 0.090 | 2.153% | 4.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.220 | 4.180 | 4.250 | 4.140 | -0.100 | -2.336% | 4.02万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.110 | 4.280 | 4.280 | 4.110 | 0.170 | 4.136% | 5.66万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.170 | 4.110 | 4.240 | 4.060 | -0.100 | -2.375% | 6.70万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.280 | 4.210 | 4.280 | 4.060 | -0.030 | -0.708% | 7.85万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.470 | 4.240 | 4.530 | 4.170 | -0.210 | -4.719% | 8.47万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.590 | 4.450 | 4.680 | 4.440 | -0.170 | -3.680% | 7.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.540 | 4.620 | 4.720 | 4.510 | 0.040 | 0.873% | 6.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.520 | 4.580 | 4.600 | 4.510 | 0.060 | 1.327% | 4.90万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.510 | 4.520 | 4.560 | 4.430 | -0.020 | -0.441% | 6.03万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.740 | 4.540 | 4.780 | 4.520 | -0.240 | -5.021% | 8.53万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.600 | 4.780 | 4.870 | 4.550 | 0.120 | 2.575% | 8.89万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.570 | 4.660 | 4.770 | 4.510 | 0.030 | 0.648% | 9.37万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.480 | 4.630 | 4.750 | 4.440 | 0.170 | 3.812% | 8.19万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.660 | 4.460 | 4.690 | 4.450 | -0.220 | -4.701% | 6.94万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.780 | 4.680 | 4.930 | 4.660 | -0.090 | -1.887% | 6.64万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.680 | 4.770 | 4.790 | 4.600 | 0.090 | 1.923% | 5.55万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.590 | 4.680 | 4.760 | 4.570 | 0.090 | 1.961% | 9.18万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.460 | 4.590 | 4.670 | 4.460 | 0.150 | 3.378% | 8.79万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.450 | 4.440 | 4.550 | 4.400 | -0.050 | -1.114% | 7.55万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.400 | 4.490 | 4.500 | 4.300 | 0.050 | 1.126% | 7.11万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.550 | 4.440 | 4.580 | 4.410 | -0.210 | -4.516% | 10.01万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.850 | 4.650 | 4.910 | 4.650 | -0.170 | -3.527% | 8.31万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.020 | 4.820 | 5.050 | 4.800 | -0.250 | -4.931% | 7.04万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.990 | 5.070 | 5.150 | 4.970 | 0.040 | 0.795% | 6.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.020 | 5.030 | 5.070 | 4.790 | -0.070 | -1.373% | 11.71万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.230 | 5.100 | 5.230 | 5.080 | -0.130 | -2.486% | 6.07万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.300 | 5.230 | 5.300 | 5.180 | -0.090 | -1.692% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.170 | 5.320 | 5.320 | 5.100 | 0.120 | 2.308% | 6.41万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.140 | 5.200 | 5.230 | 5.110 | 0.130 | 2.564% | 5.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.050 | 5.070 | 5.110 | 5.020 | 0.070 | 1.400% | 5.34万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.100 | 5.000 | 5.140 | 4.990 | -0.160 | -3.101% | 5.93万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.250 | 5.160 | 5.280 | 5.100 | -0.140 | -2.642% | 5.26万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.250 | 5.300 | 5.320 | 5.210 | 0.070 | 1.338% | 4.78万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.270 | 5.230 | 5.330 | 5.150 | -0.120 | -2.243% | 5.54万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.250 | 5.350 | 5.410 | 5.240 | 0.100 | 1.905% | 5.79万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.410 | 5.250 | 5.440 | 5.240 | -0.220 | -4.022% | 7.09万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.550 | 5.470 | 5.560 | 5.420 | -0.090 | -1.619% | 5.13万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.600 | 5.560 | 5.640 | 5.450 | 0.010 | 0.180% | 6.42万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.440 | 5.550 | 5.580 | 5.370 | 0.130 | 2.399% | 6.52万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.420 | 5.420 | 5.530 | 5.360 | -0.010 | -0.184% | 6.60万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.370 | 5.430 | 5.470 | 5.320 | 0.080 | 1.495% | 6.20万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.490 | 5.350 | 5.510 | 5.310 | -0.090 | -1.654% | 7.39万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.540 | 5.440 | 5.540 | 5.380 | -0.190 | -3.375% | 10.23万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.820 | 5.630 | 5.820 | 5.560 | -0.190 | -3.265% | 11.99万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.800 | 5.820 | 5.830 | 5.730 | 0.080 | 1.394% | 6.21万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.920 | 5.740 | 6.020 | 5.710 | -0.200 | -3.367% | 10.35万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.030 | 5.940 | 6.080 | 5.900 | -0.150 | -2.463% | 9.73万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.830 | 6.090 | 6.120 | 5.810 | 0.260 | 4.460% | 12.85万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.800 | 5.830 | 5.880 | 5.730 | 0.050 | 0.865% | 6.20万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.740 | 5.780 | 5.930 | 5.730 | 0.040 | 0.697% | 8.07万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.870 | 5.740 | 5.890 | 5.720 | -0.140 | -2.381% | 6.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.720 | 5.880 | 5.890 | 5.690 | 0.140 | 2.439% | 9.37万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.830 | 5.740 | 5.860 | 5.730 | -0.130 | -2.215% | 7.93万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.890 | 5.870 | 5.910 | 5.780 | 0.030 | 0.514% | 8.88万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.780 | 5.840 | 5.880 | 5.770 | 0.050 | 0.864% | 7.01万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.660 | 5.790 | 5.830 | 5.610 | 0.130 | 2.297% | 11.33万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.610 | 5.660 | 5.680 | 5.580 | 0.050 | 0.891% | 9.44万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.400 | 5.610 | 5.630 | 5.400 | 0.210 | 3.889% | 14.40万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.500 | 5.400 | 5.580 | 5.350 | 0.280 | 5.469% | 16.38万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.250 | 5.120 | 5.280 | 5.110 | -0.220 | -4.120% | 9.18万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.130 | 5.340 | 5.420 | 4.970 | 0.190 | 3.689% | 15.76万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.390 | 5.150 | 5.400 | 5.050 | -0.280 | -5.157% | 18.89万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.550 | 5.430 | 5.560 | 5.430 | -0.120 | -2.162% | 8.16万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.650 | 5.550 | 5.650 | 5.530 | -0.100 | -1.770% | 7.99万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.680 | 5.650 | 5.690 | 5.620 | -0.040 | -0.703% | 6.65万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.590 | 5.690 | 5.760 | 5.570 | 0.090 | 1.607% | 9.08万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.660 | 5.600 | 5.670 | 5.560 | -0.050 | -0.885% | 6.75万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.590 | 5.650 | 5.670 | 5.590 | 0.050 | 0.893% | 6.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.690 | 5.600 | 5.700 | 5.580 | -0.060 | -1.060% | 6.10万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.710 | 5.660 | 5.730 | 5.600 | 0.000 | 0.000% | 6.11万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.520 | 5.660 | 5.670 | 5.510 | 0.000 | 0.000% | 6.24万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.560 | 5.560 | 5.630 | 5.560 | 0.000 | 0.000% | 6.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.650 | 5.520 | 5.650 | 5.510 | 0.000 | 0.000% | 8.67万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.580 | 5.710 | 5.710 | 5.540 | 0.000 | 0.000% | 10.02万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.410 | 5.420 | 5.470 | 5.380 | 0.000 | 0.000% | 5.18万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.560 | 5.410 | 5.580 | 5.390 | 0.000 | 0.000% | 7.13万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.710 | 5.530 | 5.710 | 5.510 | 0.000 | 0.000% | 8.32万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.790 | 5.710 | 5.820 | 5.670 | 0.000 | 0.000% | 7.04万 | 0.00亿 | 0.000% |