斯迪克（300806）历史行情

以下为斯迪克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
2026-10-06	49.310	47.890	49.500	47.830	-1.220	-2.484%	1,166.50万	5.66亿	2.554%
2026-10-05	49.310	47.890	49.500	47.830	-1.220	-2.484%	1,166.50万	5.66亿	2.554%
2026-10-02	49.310	47.890	49.500	47.830	-1.220	-2.484%	1,166.50万	5.66亿	2.554%
2026-10-01	49.310	47.890	49.500	47.830	-1.220	-2.484%	1,166.50万	5.66亿	2.554%
2026-09-30	49.310	47.890	49.500	47.830	-1.220	-2.484%	11.67万	0.00亿	0.000%
2026-09-29	47.980	49.110	49.500	47.250	0.860	1.782%	15.41万	0.00亿	0.000%
2026-09-28	53.030	48.250	53.240	48.050	-5.200	-9.729%	26.28万	0.00亿	0.000%
2026-09-27	55.410	53.450	56.520	53.310	-2.330	-4.177%	2,588.21万	14.18亿	5.668%
2026-09-24	55.410	53.450	56.520	53.310	-2.330	-4.177%	25.88万	0.00亿	0.000%
2026-09-23	55.580	55.780	57.000	55.550	0.230	0.414%	17.94万	0.00亿	0.000%
2026-09-22	56.900	55.550	57.450	55.370	-0.800	-1.420%	19.14万	0.00亿	0.000%
2026-09-21	58.750	56.350	59.360	55.340	-1.560	-2.694%	31.16万	0.00亿	0.000%
2026-09-18	58.400	57.910	59.000	56.000	-0.090	-0.155%	30.06万	0.00亿	0.000%
2026-09-17	59.670	58.000	59.760	57.770	-1.650	-2.766%	28.59万	0.00亿	0.000%
2026-09-16	58.000	59.650	60.050	56.800	2.230	3.884%	37.71万	0.00亿	0.000%
2026-09-15	52.000	57.420	58.270	51.790	4.910	9.351%	47.40万	0.00亿	0.000%
2026-09-14	52.030	52.510	53.490	50.110	0.340	0.652%	26.86万	0.00亿	0.000%
2026-09-11	54.550	52.170	54.550	49.990	-1.420	-2.650%	34.57万	0.00亿	0.000%
2026-09-10	49.960	53.590	55.800	48.540	4.290	8.702%	50.97万	0.00亿	0.000%
2026-09-09	47.100	49.300	50.620	46.860	2.710	5.817%	36.50万	0.00亿	0.000%
2026-09-08	47.710	46.590	48.940	46.380	-1.120	-2.348%	22.27万	0.00亿	0.000%
2026-09-07	47.280	47.710	48.390	47.060	1.140	2.448%	22.62万	0.00亿	0.000%
2026-09-04	48.200	46.570	49.930	46.180	-0.790	-1.668%	23.33万	0.00亿	0.000%
2026-09-03	48.580	47.360	48.850	46.500	-0.190	-0.400%	16.79万	0.00亿	0.000%
2026-09-02	46.080	47.550	48.300	45.760	0.190	0.401%	18.30万	0.00亿	0.000%
2026-09-01	50.010	47.360	50.370	46.900	-2.690	-5.375%	27.89万	0.00亿	0.000%
2026-08-31	47.560	50.050	50.300	47.100	1.160	2.373%	27.97万	0.00亿	0.000%
2026-08-28	52.360	48.890	52.360	48.850	-2.600	-5.050%	29.04万	0.00亿	0.000%
2026-08-27	50.900	51.490	52.380	50.060	1.380	2.754%	30.44万	0.00亿	0.000%
2026-08-26	51.800	50.110	51.800	49.000	-0.890	-1.745%	23.75万	0.00亿	0.000%
2026-08-25	49.010	51.000	51.900	46.600	0.800	1.594%	32.70万	0.00亿	0.000%
2026-08-24	50.210	50.200	51.050	47.900	0.150	0.300%	31.25万	0.00亿	0.000%
2026-08-21	46.500	50.050	50.550	46.130	3.150	6.716%	33.33万	0.00亿	0.000%
2026-08-20	47.070	46.900	48.300	45.900	0.120	0.257%	24.91万	0.00亿	0.000%
2026-08-19	52.530	46.780	52.740	46.020	-7.240	-13.402%	48.20万	0.00亿	0.000%
2026-08-18	52.250	54.020	54.700	51.560	2.470	4.791%	41.16万	0.00亿	0.000%
2026-08-17	49.500	51.550	51.600	48.930	2.850	5.852%	30.13万	0.00亿	0.000%
2026-08-14	49.000	48.700	49.300	47.740	0.690	1.437%	22.24万	0.00亿	0.000%
2026-08-13	50.660	48.010	51.160	48.000	-1.890	-3.788%	29.69万	0.00亿	0.000%
2026-08-12	48.660	49.900	50.650	47.940	1.240	2.548%	31.33万	0.00亿	0.000%
2026-08-11	46.600	48.660	50.780	46.600	1.550	3.290%	42.67万	0.00亿	0.000%
2026-08-10	48.180	47.110	48.700	45.700	-0.780	-1.629%	32.61万	0.00亿	0.000%
2026-08-07	46.950	47.890	48.700	45.620	0.920	1.959%	38.31万	0.00亿	0.000%
2026-08-06	45.000	46.970	48.140	44.260	1.050	2.287%	35.29万	0.00亿	0.000%
2026-08-05	42.490	45.920	46.930	41.910	4.040	9.647%	38.20万	0.00亿	0.000%
2026-08-04	39.500	41.880	42.390	38.700	2.610	6.646%	32.79万	0.00亿	0.000%
2026-08-03	41.650	39.270	41.870	38.780	-2.380	-5.714%	33.68万	0.00亿	0.000%
2026-07-31	41.580	41.650	45.500	40.500	3.400	8.889%	50.61万	0.00亿	0.000%
2026-07-30	40.740	38.250	41.950	37.360	-2.900	-7.047%	37.52万	0.00亿	0.000%
2026-07-29	42.080	41.150	44.640	38.600	-0.100	-0.242%	46.03万	0.00亿	0.000%
2026-07-28	44.460	41.250	45.120	41.030	-3.940	-8.719%	29.88万	0.00亿	0.000%
2026-07-27	41.000	45.190	45.810	40.690	4.086	9.941%	37.67万	0.00亿	0.000%
2026-07-24	41.211	41.104	42.892	40.239	-1.159	-2.742%	18.13万	0.00亿	0.000%
2026-07-23	43.229	42.263	46.104	41.941	-0.658	-1.533%	25.01万	0.00亿	0.000%
2026-07-22	43.915	42.921	45.789	42.327	-1.216	-2.755%	29.30万	0.00亿	0.000%
2026-07-21	39.902	44.137	44.538	35.003	5.744	14.961%	39.90万	0.00亿	0.000%
2026-07-20	47.985	38.393	49.258	36.898	-7.310	-15.995%	43.26万	0.00亿	0.000%
2026-07-17	51.683	45.703	52.205	45.625	-6.302	-12.118%	25.38万	0.00亿	0.000%
2026-07-16	54.258	52.005	56.376	51.276	-2.961	-5.387%	22.16万	0.00亿	0.000%
2026-07-15	60.074	54.966	60.782	54.616	-4.643	-7.789%	16.34万	0.00亿	0.000%
2026-07-14	56.497	59.609	59.988	53.994	4.199	7.578%	19.90万	0.00亿	0.000%
2026-07-13	58.836	55.410	60.202	54.852	-3.812	-6.437%	19.33万	0.00亿	0.000%
2026-07-10	64.372	59.222	65.889	59.086	-5.143	-7.990%	21.09万	0.00亿	0.000%
2026-07-09	61.862	64.365	64.365	60.431	4.084	6.775%	17.08万	0.00亿	0.000%
2026-07-08	64.008	60.281	64.938	59.952	-3.297	-5.186%	20.21万	0.00亿	0.000%
2026-07-07	65.989	63.578	66.754	63.292	-2.776	-4.184%	15.66万	0.00亿	0.000%
2026-07-06	68.514	66.354	70.088	64.365	-1.523	-2.244%	17.36万	0.00亿	0.000%
2026-07-03	70.324	67.877	71.375	65.939	-2.275	-3.243%	22.63万	0.00亿	0.000%
2026-07-02	73.557	70.152	75.316	69.372	-7.847	-10.060%	25.92万	0.00亿	0.000%
2026-07-01	83.292	77.999	85.824	76.597	-2.103	-2.625%	30.39万	0.00亿	0.000%
2026-06-30	78.993	80.102	81.368	76.168	0.279	0.350%	23.39万	0.00亿	0.000%
2026-06-29	85.187	79.823	89.393	76.196	-2.839	-3.434%	29.59万	0.00亿	0.000%
2026-06-26	83.335	82.662	87.777	81.296	-1.646	-1.952%	28.04万	0.00亿	0.000%
2026-06-25	72.949	84.308	85.774	71.518	12.725	17.777%	35.20万	0.00亿	0.000%
2026-06-24	66.511	71.583	73.364	66.304	4.678	6.992%	26.63万	0.00亿	0.000%
2026-06-23	69.372	66.905	69.408	65.081	-2.324	-3.357%	22.92万	0.00亿	0.000%
2026-06-22	72.591	69.229	73.914	66.926	-3.362	-4.631%	36.13万	0.00亿	0.000%
2026-06-18	71.518	72.591	75.438	70.460	2.217	3.150%	32.43万	0.00亿	0.000%
2026-06-17	66.947	70.374	72.226	66.518	1.002	1.444%	36.32万	0.00亿	0.000%
2026-06-16	63.292	69.372	72.205	62.641	6.194	9.804%	36.31万	0.00亿	0.000%
2026-06-15	59.001	63.178	63.292	58.142	5.558	9.646%	26.27万	0.00亿	0.000%
2026-06-12	62.455	57.620	63.292	56.283	-3.813	-6.207%	26.80万	0.00亿	0.000%
2026-06-11	59.215	61.433	63.407	58.407	3.233	5.555%	28.00万	0.00亿	0.000%
2026-06-10	59.673	58.200	60.717	56.690	-2.567	-4.224%	17.75万	0.00亿	0.000%
2026-06-09	55.067	60.767	61.425	53.636	6.909	12.828%	29.15万	0.00亿	0.000%
2026-06-08	57.212	53.858	60.610	53.421	-5.558	-9.354%	23.61万	0.00亿	0.000%
2026-06-05	59.559	59.416	60.381	57.928	-0.200	-0.335%	19.56万	0.00亿	0.000%
2026-06-04	55.067	59.616	61.139	54.709	3.863	6.929%	21.42万	0.00亿	0.000%
2026-06-03	54.788	55.753	57.048	54.351	0.486	0.879%	15.63万	0.00亿	0.000%
2026-06-02	52.162	55.267	57.670	50.060	3.713	7.202%	29.70万	0.00亿	0.000%
2026-06-01	55.059	51.554	55.281	50.982	-2.883	-5.296%	21.71万	0.00亿	0.000%
2026-05-29	59.072	54.437	59.351	53.636	-3.269	-5.665%	18.09万	0.00亿	0.000%
2026-05-28	56.461	57.706	58.357	55.782	1.059	1.869%	15.39万	0.00亿	0.000%
2026-05-27	60.074	56.647	60.624	56.383	-2.003	-3.415%	20.13万	0.00亿	0.000%
2026-05-26	60.074	58.650	61.518	57.863	-2.246	-3.688%	18.30万	0.00亿	0.000%
2026-05-25	62.935	60.896	63.435	58.643	-3.176	-4.957%	26.41万	0.00亿	0.000%
2026-05-22	58.958	64.072	64.766	58.958	4.721	7.954%	26.49万	0.00亿	0.000%
2026-05-21	62.219	59.351	66.211	59.179	-2.082	-3.389%	25.61万	0.00亿	0.000%
2026-05-20	57.627	61.433	61.497	56.004	3.620	6.262%	20.39万	0.00亿	0.000%
2026-05-19	61.511	57.813	62.219	55.067	-2.253	-3.751%	28.27万	0.00亿	0.000%
2026-05-18	59.072	60.066	61.490	58.285	0.279	0.467%	18.72万	0.00亿	0.000%
2026-05-15	58.507	59.787	60.503	56.855	0.786	1.332%	23.21万	0.00亿	0.000%
2026-05-14	61.733	59.001	63.292	58.643	-3.354	-5.379%	17.82万	0.00亿	0.000%
2026-05-13	60.074	62.355	62.749	58.571	0.901	1.466%	22.29万	0.00亿	0.000%
2026-05-12	64.365	61.454	64.716	61.025	-3.541	-5.448%	23.32万	0.00亿	0.000%
2026-05-11	61.146	64.995	65.796	58.700	4.206	6.919%	29.30万	0.00亿	0.000%
2026-05-08	58.722	60.789	61.418	56.876	1.409	2.373%	21.28万	0.00亿	0.000%
2026-05-07	59.652	59.380	60.789	56.182	2.196	3.840%	21.48万	0.00亿	0.000%
2026-05-06	55.067	57.184	59.666	53.929	4.120	7.764%	22.85万	0.00亿	0.000%
2026-04-30	52.921	53.064	53.493	51.597	0.437	0.830%	17.19万	0.00亿	0.000%
2026-04-29	51.497	52.627	53.393	50.846	1.130	2.194%	17.25万	0.00亿	0.000%
2026-04-28	50.904	51.497	52.863	49.344	1.008	1.996%	16.20万	0.00亿	0.000%
2026-04-27	49.673	50.489	52.921	48.300	1.445	2.946%	22.89万	0.00亿	0.000%
2026-04-24	47.670	49.044	49.695	47.256	1.044	2.175%	20.24万	0.00亿	0.000%
2026-04-23	50.131	48.000	50.596	47.670	-1.702	-3.424%	19.87万	0.00亿	0.000%
2026-04-22	50.060	49.702	50.739	48.658	0.079	0.159%	17.71万	0.00亿	0.000%
2026-04-21	48.557	49.623	50.403	48.271	0.722	1.476%	24.82万	0.00亿	0.000%
2026-04-20	46.676	48.901	49.323	45.768	2.225	4.767%	34.60万	0.00亿	0.000%
2026-04-17	39.781	46.676	46.676	39.159	7.782	20.008%	35.51万	0.00亿	0.000%
2026-04-16	36.712	38.894	39.902	36.698	1.745	4.697%	22.99万	0.00亿	0.000%
2026-04-15	37.599	37.149	38.422	36.941	-0.379	-1.010%	11.06万	0.00亿	0.000%
2026-04-14	36.147	37.528	38.908	34.688	1.574	4.378%	21.61万	0.00亿	0.000%
2026-04-13	35.038	35.954	36.240	34.931	0.665	1.884%	11.38万	0.00亿	0.000%
2026-04-10	36.505	35.289	37.313	35.203	-0.951	-2.624%	17.91万	0.00亿	0.000%
2026-04-09	34.895	36.240	37.106	34.659	0.000	0.000%	15.81万	0.00亿	0.000%
2026-04-08	33.379	35.275	35.611	33.307	0.000	0.000%	16.41万	0.00亿	0.000%
2026-04-07	33.143	32.792	33.465	32.034	0.000	0.000%	11.59万	0.00亿	0.000%
2026-04-03	33.207	32.778	33.465	32.378	0.000	0.000%	9.96万	0.00亿	0.000%
2026-04-02	32.206	32.828	34.144	32.206	0.000	0.000%	17.54万	0.00亿	0.000%
2026-04-01	30.983	32.521	32.750	30.747	0.000	0.000%	12.96万	0.00亿	0.000%