*ST仕净（301030）历史行情
以下为*ST仕净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 | 4.920 | 4.180 | 4.950 | 4.060 | -0.790 | -15.895% | 2,879.50万 | 1.27亿 | 14.247% |
| 2026-10-05 | 4.920 | 4.180 | 4.950 | 4.060 | -0.790 | -15.895% | 2,879.50万 | 1.27亿 | 14.247% |
| 2026-10-02 | 4.920 | 4.180 | 4.950 | 4.060 | -0.790 | -15.895% | 2,879.50万 | 1.27亿 | 14.247% |
| 2026-10-01 | 4.920 | 4.180 | 4.950 | 4.060 | -0.790 | -15.895% | 2,879.50万 | 1.27亿 | 14.247% |
| 2026-09-30 | 4.920 | 4.180 | 4.950 | 4.060 | -0.790 | -15.895% | 28.80万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.800 | 4.970 | 5.090 | 4.750 | 0.120 | 2.474% | 14.53万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.280 | 4.850 | 5.330 | 4.760 | -0.480 | -9.006% | 17.29万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.430 | 5.330 | 5.620 | 5.200 | -0.110 | -2.022% | 1,617.86万 | 0.87亿 | 8.005% |
| 2026-09-24 | 5.430 | 5.330 | 5.620 | 5.200 | -0.110 | -2.022% | 16.18万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.690 | 5.440 | 5.690 | 5.430 | -0.300 | -5.226% | 16.46万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.890 | 5.740 | 5.970 | 5.630 | -0.140 | -2.381% | 18.17万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.300 | 5.880 | 6.340 | 5.870 | -0.600 | -9.259% | 20.99万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.980 | 6.480 | 7.080 | 6.180 | -0.580 | -8.215% | 19.95万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.020 | 7.060 | 7.190 | 6.810 | -0.010 | -0.141% | 5.89万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.970 | 7.070 | 7.220 | 6.900 | 0.130 | 1.873% | 5.58万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.210 | 6.940 | 7.480 | 6.900 | -0.350 | -4.801% | 7.67万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.500 | 7.290 | 7.540 | 7.240 | -0.310 | -4.079% | 7.80万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.800 | 7.600 | 7.920 | 7.550 | -0.300 | -3.797% | 8.36万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.420 | 7.900 | 8.380 | 7.260 | 0.410 | 5.474% | 13.69万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.300 | 7.490 | 7.750 | 7.280 | 0.140 | 1.905% | 8.08万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.460 | 7.350 | 7.550 | 7.340 | -0.170 | -2.261% | 6.77万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.470 | 7.520 | 7.650 | 7.120 | 0.000 | 0.000% | 11.93万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.640 | 7.520 | 7.910 | 7.300 | -0.530 | -6.584% | 16.54万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.800 | 8.050 | 8.250 | 7.780 | 0.220 | 2.810% | 7.58万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.670 | 7.830 | 7.970 | 7.490 | 0.130 | 1.688% | 7.96万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.800 | 7.700 | 7.970 | 7.610 | -0.310 | -3.870% | 9.53万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.120 | 8.010 | 8.120 | 7.820 | -0.150 | -1.838% | 6.13万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.270 | 8.160 | 8.570 | 8.150 | -0.190 | -2.275% | 6.83万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.640 | 8.350 | 8.640 | 8.260 | -0.240 | -2.794% | 6.36万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.270 | 8.590 | 8.750 | 8.270 | 0.300 | 3.619% | 7.20万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.060 | 8.290 | 8.330 | 8.030 | 0.150 | 1.843% | 4.88万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.150 | 8.140 | 8.310 | 7.950 | -0.550 | -6.329% | 7.90万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.390 | 8.690 | 8.830 | 8.350 | 0.220 | 2.597% | 6.34万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.040 | 8.470 | 8.490 | 7.960 | 0.470 | 5.875% | 5.32万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.370 | 8.000 | 8.410 | 8.000 | -0.510 | -5.993% | 5.92万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.720 | 8.510 | 8.760 | 8.500 | -0.210 | -2.408% | 5.09万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.800 | 8.720 | 8.800 | 8.590 | -0.190 | -2.132% | 6.11万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.550 | 8.910 | 8.990 | 8.480 | 0.370 | 4.333% | 9.85万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.390 | 8.540 | 8.840 | 8.350 | 0.090 | 1.065% | 7.87万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.420 | 8.450 | 8.550 | 8.350 | -0.070 | -0.822% | 6.35万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.260 | 8.520 | 8.560 | 8.070 | 0.250 | 3.023% | 7.24万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.320 | 8.270 | 8.490 | 8.120 | -0.190 | -2.246% | 7.94万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.450 | 8.460 | 8.590 | 8.140 | -0.070 | -0.821% | 7.36万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.910 | 8.530 | 9.010 | 8.500 | -0.250 | -2.847% | 8.06万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.760 | 8.780 | 8.890 | 8.510 | 0.040 | 0.458% | 9.14万 | 0.00亿 | 0.000% |
| 2026-08-04 | 9.010 | 8.740 | 9.030 | 8.660 | -0.300 | -3.319% | 8.80万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.810 | 9.040 | 9.150 | 8.700 | 0.290 | 3.314% | 10.41万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.180 | 8.750 | 9.280 | 8.100 | 0.820 | 10.340% | 13.72万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.290 | 7.930 | 8.450 | 7.690 | -0.350 | -4.227% | 8.99万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.210 | 8.280 | 8.520 | 8.100 | 0.110 | 1.346% | 7.30万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.310 | 8.170 | 8.680 | 8.170 | -0.320 | -3.769% | 6.49万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.910 | 8.490 | 8.650 | 7.870 | 0.390 | 4.815% | 7.58万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.290 | 8.100 | 8.490 | 8.010 | -0.350 | -4.142% | 6.78万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.860 | 8.450 | 8.580 | 7.860 | 0.260 | 3.175% | 10.67万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.090 | 8.190 | 8.190 | 6.960 | 0.890 | 12.192% | 12.18万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.260 | 7.300 | 7.410 | 6.430 | -0.050 | -0.680% | 13.07万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.290 | 7.350 | 8.400 | 7.140 | -0.940 | -11.339% | 12.06万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.350 | 8.290 | 8.630 | 7.890 | 0.020 | 0.242% | 10.65万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.750 | 8.270 | 8.400 | 7.710 | 0.510 | 6.572% | 11.14万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.450 | 7.760 | 8.470 | 7.690 | -0.750 | -8.813% | 13.48万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.420 | 8.510 | 8.580 | 8.200 | 0.040 | 0.472% | 7.88万 | 0.00亿 | 0.000% |
| 2026-07-13 | 9.000 | 8.470 | 9.100 | 8.310 | -0.680 | -7.432% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.790 | 9.150 | 9.240 | 8.690 | 0.210 | 2.349% | 8.69万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.770 | 8.940 | 9.240 | 8.770 | -0.010 | -0.112% | 9.77万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.760 | 8.950 | 9.050 | 8.460 | 0.190 | 2.169% | 11.56万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.010 | 8.760 | 9.390 | 8.510 | -0.430 | -4.679% | 12.02万 | 0.00亿 | 0.000% |
| 2026-07-06 | 10.070 | 9.190 | 10.330 | 9.190 | -1.060 | -10.341% | 12.73万 | 0.00亿 | 0.000% |
| 2026-07-03 | 10.160 | 10.250 | 10.740 | 10.010 | 0.220 | 2.193% | 13.12万 | 0.00亿 | 0.000% |
| 2026-07-02 | 10.150 | 10.030 | 10.670 | 9.920 | -0.150 | -1.473% | 12.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.710 | 10.180 | 10.350 | 9.560 | 0.500 | 5.165% | 13.81万 | 0.00亿 | 0.000% |
| 2026-06-30 | 10.500 | 9.680 | 10.720 | 9.350 | -0.420 | -4.158% | 22.19万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.660 | 10.100 | 10.100 | 9.550 | 1.680 | 19.952% | 18.15万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.430 | 8.420 | 9.210 | 8.170 | 0.370 | 4.596% | 18.19万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.970 | 8.050 | 9.000 | 7.860 | -1.250 | -13.441% | 20.56万 | 0.00亿 | 0.000% |
| 2026-06-24 | 10.100 | 9.300 | 10.210 | 9.300 | -0.990 | -9.621% | 12.35万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.870 | 10.290 | 10.570 | 9.840 | 0.290 | 2.900% | 10.87万 | 0.00亿 | 0.000% |
| 2026-06-22 | 10.140 | 10.000 | 10.200 | 9.360 | -0.550 | -5.213% | 15.97万 | 0.00亿 | 0.000% |
| 2026-06-18 | 10.750 | 10.550 | 11.030 | 10.380 | -0.150 | -1.402% | 9.03万 | 0.00亿 | 0.000% |
| 2026-06-17 | 11.400 | 10.700 | 11.430 | 10.680 | -1.000 | -8.547% | 12.25万 | 0.00亿 | 0.000% |
| 2026-06-16 | 11.990 | 11.700 | 12.150 | 10.630 | -0.060 | -0.510% | 13.97万 | 0.00亿 | 0.000% |
| 2026-06-15 | 12.490 | 11.760 | 12.570 | 11.650 | -0.960 | -7.547% | 11.94万 | 0.00亿 | 0.000% |
| 2026-06-12 | 12.640 | 12.720 | 12.940 | 12.470 | 0.240 | 1.923% | 6.80万 | 0.00亿 | 0.000% |
| 2026-06-11 | 12.620 | 12.480 | 12.810 | 12.000 | -0.490 | -3.778% | 8.45万 | 0.00亿 | 0.000% |
| 2026-06-10 | 12.910 | 12.970 | 13.230 | 12.620 | 0.090 | 0.699% | 7.77万 | 0.00亿 | 0.000% |
| 2026-06-09 | 13.400 | 12.880 | 13.480 | 12.740 | -0.460 | -3.448% | 11.57万 | 0.00亿 | 0.000% |
| 2026-06-08 | 13.320 | 13.340 | 14.340 | 13.300 | -0.140 | -1.039% | 16.57万 | 0.00亿 | 0.000% |
| 2026-06-05 | 12.730 | 13.480 | 13.550 | 12.500 | 0.740 | 5.808% | 9.80万 | 0.00亿 | 0.000% |
| 2026-06-04 | 12.900 | 12.740 | 13.280 | 12.470 | 0.050 | 0.394% | 9.96万 | 0.00亿 | 0.000% |
| 2026-06-03 | 13.560 | 12.690 | 13.700 | 12.650 | -1.170 | -8.442% | 14.46万 | 0.00亿 | 0.000% |
| 2026-06-02 | 14.080 | 13.860 | 14.190 | 13.600 | -0.390 | -2.737% | 10.14万 | 0.00亿 | 0.000% |
| 2026-06-01 | 13.230 | 14.250 | 14.250 | 13.160 | 0.890 | 6.662% | 9.64万 | 0.00亿 | 0.000% |
| 2026-05-29 | 13.190 | 13.360 | 13.560 | 13.100 | 0.010 | 0.075% | 8.47万 | 0.00亿 | 0.000% |
| 2026-05-28 | 12.940 | 13.350 | 13.420 | 12.810 | 0.150 | 1.136% | 9.79万 | 0.00亿 | 0.000% |
| 2026-05-27 | 12.560 | 13.200 | 13.390 | 12.330 | 0.710 | 5.685% | 13.56万 | 0.00亿 | 0.000% |
| 2026-05-26 | 11.750 | 12.490 | 12.500 | 11.750 | 0.570 | 4.782% | 13.20万 | 0.00亿 | 0.000% |
| 2026-05-25 | 11.300 | 11.920 | 11.920 | 11.200 | 0.570 | 5.022% | 9.33万 | 0.00亿 | 0.000% |
| 2026-05-22 | 11.120 | 11.350 | 11.500 | 11.120 | 0.240 | 2.160% | 8.18万 | 0.00亿 | 0.000% |
| 2026-05-21 | 11.880 | 11.110 | 11.950 | 11.080 | -0.550 | -4.717% | 15.40万 | 0.00亿 | 0.000% |
| 2026-05-20 | 11.400 | 11.660 | 12.600 | 11.300 | 0.010 | 0.086% | 22.92万 | 0.00亿 | 0.000% |
| 2026-05-19 | 11.410 | 11.650 | 11.730 | 11.340 | 0.050 | 0.431% | 10.21万 | 0.00亿 | 0.000% |
| 2026-05-18 | 11.360 | 11.600 | 11.830 | 11.200 | -0.020 | -0.172% | 10.73万 | 0.00亿 | 0.000% |
| 2026-05-15 | 11.080 | 11.620 | 11.840 | 11.080 | 0.540 | 4.874% | 12.36万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.150 | 11.080 | 11.380 | 10.960 | -0.170 | -1.511% | 10.79万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.430 | 11.250 | 11.700 | 11.070 | -0.280 | -2.428% | 15.03万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.230 | 11.530 | 11.970 | 11.080 | 0.070 | 0.611% | 15.16万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.850 | 11.460 | 11.740 | 10.810 | 0.330 | 2.965% | 20.41万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.520 | 11.130 | 11.300 | 9.480 | 1.480 | 15.337% | 26.12万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.470 | 9.650 | 9.800 | 9.330 | 0.170 | 1.793% | 24.83万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.950 | 9.480 | 9.990 | 8.950 | -1.710 | -15.282% | 57.33万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.800 | 11.190 | 11.700 | 10.620 | 0.380 | 3.515% | 14.70万 | 0.00亿 | 0.000% |
| 2026-04-28 | 12.190 | 10.810 | 12.330 | 10.780 | -0.490 | -4.336% | 18.08万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.070 | 11.300 | 11.500 | 11.000 | 0.230 | 2.078% | 8.51万 | 0.00亿 | 0.000% |
| 2026-04-24 | 11.270 | 11.070 | 11.360 | 10.760 | -0.310 | -2.724% | 7.76万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.900 | 11.380 | 11.950 | 11.310 | -0.520 | -4.370% | 7.73万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.840 | 11.900 | 12.280 | 11.820 | -0.070 | -0.585% | 7.02万 | 0.00亿 | 0.000% |
| 2026-04-21 | 12.600 | 11.970 | 12.600 | 11.820 | -0.400 | -3.234% | 9.90万 | 0.00亿 | 0.000% |
| 2026-04-20 | 12.250 | 12.370 | 12.670 | 11.580 | 0.450 | 3.775% | 16.44万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.500 | 11.920 | 12.340 | 11.400 | 0.520 | 4.561% | 20.44万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.200 | 11.400 | 11.880 | 10.150 | 1.230 | 12.094% | 23.61万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.310 | 10.170 | 10.360 | 10.150 | -0.140 | -1.358% | 4.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.480 | 10.310 | 10.610 | 10.220 | -0.120 | -1.151% | 5.79万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.330 | 10.430 | 10.450 | 10.210 | 0.100 | 0.968% | 5.06万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.380 | 10.330 | 10.540 | 10.300 | 0.020 | 0.194% | 5.58万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.640 | 10.310 | 10.700 | 10.280 | 0.000 | 0.000% | 6.26万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.410 | 10.720 | 10.730 | 10.320 | 0.000 | 0.000% | 7.64万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.890 | 10.180 | 10.200 | 9.870 | 0.000 | 0.000% | 6.06万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.520 | 9.980 | 10.520 | 9.930 | 0.000 | 0.000% | 10.25万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.760 | 10.420 | 10.850 | 10.350 | 0.000 | 0.000% | 8.55万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.060 | 10.860 | 11.170 | 10.670 | 0.000 | 0.000% | 9.93万 | 0.00亿 | 0.000% |