思泰克（301568）历史行情

以下为思泰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
2026-10-02	70.700	66.300	71.450	66.070	-3.750	-5.353%	279.38万	1.91亿	5.847%
2026-10-01	70.700	66.300	71.450	66.070	-3.750	-5.353%	279.38万	1.91亿	5.847%
2026-09-30	70.700	66.300	71.450	66.070	-3.750	-5.353%	2.79万	0.00亿	0.000%
2026-09-29	68.500	70.050	70.970	68.500	0.680	0.980%	2.23万	0.00亿	0.000%
2026-09-28	76.310	69.370	76.780	69.080	-6.930	-9.083%	4.53万	0.00亿	0.000%
2026-09-27	79.560	76.300	79.860	75.780	-3.260	-4.098%	406.48万	3.14亿	8.508%
2026-09-24	79.560	76.300	79.860	75.780	-3.260	-4.098%	4.06万	0.00亿	0.000%
2026-09-23	73.900	79.560	80.990	73.900	5.380	7.253%	4.68万	0.00亿	0.000%
2026-09-22	74.120	74.180	76.450	73.750	0.930	1.270%	2.68万	0.00亿	0.000%
2026-09-21	73.270	73.250	74.200	72.310	0.200	0.274%	2.29万	0.00亿	0.000%
2026-09-18	73.060	73.050	73.710	71.200	1.990	2.800%	2.97万	0.00亿	0.000%
2026-09-17	72.010	71.060	73.130	70.570	-1.490	-2.054%	2.55万	0.00亿	0.000%
2026-09-16	69.070	72.550	73.150	68.590	3.170	4.569%	3.09万	0.00亿	0.000%
2026-09-15	68.230	69.380	70.890	67.080	0.760	1.108%	2.39万	0.00亿	0.000%
2026-09-14	65.640	68.620	69.320	63.700	2.190	3.297%	3.12万	0.00亿	0.000%
2026-09-11	66.990	66.430	67.600	63.390	-1.740	-2.552%	2.72万	0.00亿	0.000%
2026-09-10	69.410	68.170	70.000	68.060	-1.480	-2.125%	1.83万	0.00亿	0.000%
2026-09-09	68.280	69.650	71.870	68.280	1.370	2.006%	3.23万	0.00亿	0.000%
2026-09-08	69.420	68.280	69.710	67.270	-0.800	-1.158%	2.42万	0.00亿	0.000%
2026-09-07	66.200	69.080	69.680	65.580	3.180	4.825%	3.93万	0.00亿	0.000%
2026-09-04	68.450	65.900	70.810	64.830	-2.440	-3.570%	2.86万	0.00亿	0.000%
2026-09-03	67.370	68.340	69.240	66.500	1.610	2.413%	2.59万	0.00亿	0.000%
2026-09-02	66.880	66.730	67.630	65.680	-0.910	-1.345%	3.03万	0.00亿	0.000%
2026-09-01	70.800	67.640	70.800	67.370	-3.480	-4.893%	3.42万	0.00亿	0.000%
2026-08-31	68.800	71.120	71.490	68.180	1.140	1.629%	3.16万	0.00亿	0.000%
2026-08-28	73.440	69.980	73.930	69.810	-3.570	-4.854%	3.71万	0.00亿	0.000%
2026-08-27	68.340	73.550	74.440	67.110	3.950	5.675%	5.52万	0.00亿	0.000%
2026-08-26	72.000	69.600	72.300	69.080	-1.550	-2.178%	2.95万	0.00亿	0.000%
2026-08-25	69.100	71.150	71.500	66.340	1.190	1.701%	3.21万	0.00亿	0.000%
2026-08-24	72.700	69.960	72.910	67.850	-2.940	-4.033%	3.43万	0.00亿	0.000%
2026-08-21	69.170	72.900	73.300	67.510	3.250	4.666%	3.15万	0.00亿	0.000%
2026-08-20	68.870	69.650	72.100	67.800	1.850	2.729%	3.00万	0.00亿	0.000%
2026-08-19	71.910	67.800	72.880	67.020	-6.230	-8.416%	3.67万	0.00亿	0.000%
2026-08-18	74.950	74.030	75.500	72.030	-0.470	-0.631%	3.27万	0.00亿	0.000%
2026-08-17	71.350	74.500	74.500	70.330	3.650	5.152%	3.57万	0.00亿	0.000%
2026-08-14	67.940	70.850	71.060	67.930	3.540	5.259%	4.05万	0.00亿	0.000%
2026-08-13	69.250	67.310	71.330	67.210	-1.250	-1.823%	3.12万	0.00亿	0.000%
2026-08-12	67.330	68.560	69.540	66.600	1.110	1.646%	2.97万	0.00亿	0.000%
2026-08-11	67.510	67.450	69.960	65.800	-0.880	-1.288%	3.56万	0.00亿	0.000%
2026-08-10	69.300	68.330	69.860	66.220	-0.770	-1.114%	4.79万	0.00亿	0.000%
2026-08-07	65.350	69.100	69.570	64.350	3.440	5.239%	4.64万	0.00亿	0.000%
2026-08-06	63.000	65.660	67.210	61.720	2.180	3.434%	4.41万	0.00亿	0.000%
2026-08-05	59.250	63.480	64.630	59.250	3.640	6.083%	4.52万	0.00亿	0.000%
2026-08-04	55.560	59.840	60.600	55.240	5.090	9.297%	5.06万	0.00亿	0.000%
2026-08-03	58.000	54.750	58.710	54.200	-3.730	-6.378%	4.35万	0.00亿	0.000%
2026-07-31	59.600	58.480	62.880	57.630	3.250	5.884%	4.43万	0.00亿	0.000%
2026-07-30	61.080	55.230	61.480	54.880	-5.990	-9.784%	3.74万	0.00亿	0.000%
2026-07-29	63.950	61.220	64.280	58.360	-2.420	-3.803%	4.08万	0.00亿	0.000%
2026-07-28	67.800	63.640	68.300	63.170	-3.730	-5.537%	4.15万	0.00亿	0.000%
2026-07-27	65.600	67.370	67.710	63.280	2.370	3.646%	3.85万	0.00亿	0.000%
2026-07-24	65.600	65.000	67.300	63.990	-2.130	-3.173%	3.29万	0.00亿	0.000%
2026-07-23	66.250	67.130	69.230	64.750	0.870	1.313%	3.94万	0.00亿	0.000%
2026-07-22	68.010	66.260	70.210	65.300	-2.640	-3.832%	4.27万	0.00亿	0.000%
2026-07-21	64.950	68.900	69.200	54.000	6.260	9.994%	6.76万	0.00亿	0.000%
2026-07-20	74.650	62.640	76.510	59.800	-10.540	-14.403%	7.44万	0.00亿	0.000%
2026-07-17	83.000	73.180	83.800	72.310	-10.700	-12.756%	5.47万	0.00亿	0.000%
2026-07-16	83.270	83.880	89.330	83.010	-5.450	-6.101%	3.91万	0.00亿	0.000%
2026-07-15	93.750	89.330	96.240	88.900	-3.170	-3.427%	3.18万	0.00亿	0.000%
2026-07-14	94.650	92.500	94.780	87.460	-0.300	-0.323%	4.85万	0.00亿	0.000%
2026-07-13	93.540	92.800	99.230	92.220	-0.700	-0.749%	4.43万	0.00亿	0.000%
2026-07-10	98.360	93.500	100.340	93.500	-4.000	-4.103%	3.68万	0.00亿	0.000%
2026-07-09	89.570	97.500	97.980	88.000	8.080	9.036%	3.82万	0.00亿	0.000%
2026-07-08	93.250	89.420	94.160	87.410	-2.620	-2.847%	3.19万	0.00亿	0.000%
2026-07-07	96.370	92.040	97.280	90.300	-4.960	-5.113%	3.21万	0.00亿	0.000%
2026-07-06	101.420	97.000	103.350	94.030	-4.420	-4.358%	3.42万	0.00亿	0.000%
2026-07-03	102.340	101.420	103.730	99.000	-1.050	-1.025%	3.73万	0.00亿	0.000%
2026-07-02	107.860	102.470	108.880	102.110	-7.670	-6.964%	3.79万	0.00亿	0.000%
2026-07-01	110.360	110.140	112.990	107.500	-1.460	-1.308%	4.24万	0.00亿	0.000%
2026-06-30	110.000	111.600	112.460	106.090	3.500	3.238%	4.74万	0.00亿	0.000%
2026-06-29	118.580	108.100	120.210	102.000	-10.430	-8.799%	7.42万	0.00亿	0.000%
2026-06-26	121.750	118.530	122.660	115.800	-3.690	-3.019%	3.50万	0.00亿	0.000%
2026-06-25	122.350	122.220	124.770	119.000	1.410	1.167%	4.34万	0.00亿	0.000%
2026-06-24	113.340	120.810	122.200	112.260	6.960	6.113%	5.12万	0.00亿	0.000%
2026-06-23	116.430	113.850	117.540	110.010	-3.380	-2.883%	4.36万	0.00亿	0.000%
2026-06-22	117.840	117.230	118.260	109.000	-0.960	-0.812%	6.37万	0.00亿	0.000%
2026-06-18	117.000	118.190	120.000	113.000	3.520	3.070%	5.46万	0.00亿	0.000%
2026-06-17	111.260	114.670	116.500	108.600	2.070	1.838%	7.03万	0.00亿	0.000%
2026-06-16	102.000	112.600	114.120	99.950	9.730	9.459%	9.40万	0.00亿	0.000%
2026-06-15	89.020	102.870	102.980	89.020	14.930	16.977%	7.46万	0.00亿	0.000%
2026-06-12	85.920	87.940	92.500	85.900	3.690	4.380%	7.45万	0.00亿	0.000%
2026-06-11	85.550	84.250	86.770	83.000	-2.330	-2.691%	4.99万	0.00亿	0.000%
2026-06-10	86.990	86.580	88.560	83.800	-3.330	-3.704%	6.14万	0.00亿	0.000%
2026-06-09	86.770	89.910	91.400	84.990	4.270	4.986%	8.38万	0.00亿	0.000%
2026-06-08	81.520	85.640	86.980	81.330	-1.710	-1.958%	6.30万	0.00亿	0.000%
2026-06-05	84.730	87.350	90.240	82.800	3.450	4.112%	8.00万	0.00亿	0.000%
2026-06-04	77.960	83.900	87.000	76.280	5.410	6.893%	7.42万	0.00亿	0.000%
2026-06-03	77.770	78.490	82.590	77.000	2.090	2.736%	6.81万	0.00亿	0.000%
2026-06-02	73.000	76.400	77.480	72.580	2.900	3.946%	6.94万	0.00亿	0.000%
2026-06-01	80.620	73.500	82.770	73.400	-7.320	-9.057%	10.47万	0.00亿	0.000%
2026-05-29	81.000	80.820	88.000	79.790	0.810	1.012%	12.88万	0.00亿	0.000%
2026-05-28	77.010	80.010	80.440	76.500	4.030	5.304%	9.67万	0.00亿	0.000%
2026-05-27	71.020	75.980	79.890	71.020	5.450	7.727%	10.09万	0.00亿	0.000%
2026-05-26	69.000	70.530	72.800	68.630	1.420	2.055%	9.55万	0.00亿	0.000%
2026-05-25	66.330	69.110	70.490	64.960	4.010	6.160%	11.58万	0.00亿	0.000%
2026-05-22	59.060	65.100	65.770	59.000	6.690	11.454%	8.69万	0.00亿	0.000%
2026-05-21	62.300	58.410	63.770	58.380	-3.570	-5.760%	7.10万	0.00亿	0.000%
2026-05-20	61.900	61.980	63.000	61.030	-0.470	-0.753%	4.05万	0.00亿	0.000%
2026-05-19	58.650	62.450	62.620	58.170	3.370	5.704%	5.66万	0.00亿	0.000%
2026-05-18	58.010	59.080	59.400	57.580	0.400	0.682%	3.03万	0.00亿	0.000%
2026-05-15	59.510	58.680	60.280	57.800	-0.574	-0.969%	3.89万	0.00亿	0.000%
2026-05-14	60.784	59.254	61.104	59.184	-1.640	-2.693%	3.78万	0.00亿	0.000%
2026-05-13	59.154	60.894	61.154	58.904	1.140	1.908%	3.94万	0.00亿	0.000%
2026-05-12	59.394	59.754	60.404	58.414	0.300	0.505%	4.36万	0.00亿	0.000%
2026-05-11	59.644	59.454	60.404	58.284	0.080	0.135%	5.09万	0.00亿	0.000%
2026-05-08	57.784	59.374	59.484	57.204	0.650	1.107%	5.34万	0.00亿	0.000%
2026-05-07	56.694	58.724	58.734	56.104	2.020	3.562%	4.86万	0.00亿	0.000%
2026-05-06	57.264	56.704	57.804	56.434	0.330	0.585%	5.36万	0.00亿	0.000%
2026-04-30	55.304	56.374	56.984	54.554	1.080	1.953%	5.14万	0.00亿	0.000%
2026-04-29	54.334	55.294	56.284	54.334	1.810	3.384%	4.71万	0.00亿	0.000%
2026-04-28	54.954	53.484	55.184	53.064	-1.470	-2.675%	3.01万	0.00亿	0.000%
2026-04-27	53.424	54.954	56.184	53.424	1.430	2.672%	4.13万	0.00亿	0.000%
2026-04-24	54.064	53.524	54.694	53.184	-0.640	-1.182%	3.01万	0.00亿	0.000%
2026-04-23	56.394	54.164	56.504	53.654	-2.250	-3.988%	4.67万	0.00亿	0.000%
2026-04-22	55.914	56.414	56.474	55.264	0.410	0.732%	3.65万	0.00亿	0.000%
2026-04-21	55.004	56.004	56.464	54.584	0.600	1.083%	3.96万	0.00亿	0.000%
2026-04-20	56.524	55.404	57.134	55.014	-1.110	-1.964%	4.48万	0.00亿	0.000%
2026-04-17	54.844	56.514	56.874	54.804	1.710	3.120%	4.99万	0.00亿	0.000%
2026-04-16	54.384	54.804	55.274	53.704	0.200	0.366%	4.26万	0.00亿	0.000%
2026-04-15	54.454	54.604	55.964	54.314	-0.300	-0.546%	3.67万	0.00亿	0.000%
2026-04-14	54.904	54.904	55.804	54.204	0.360	0.660%	4.27万	0.00亿	0.000%
2026-04-13	52.504	54.544	54.904	52.004	1.740	3.295%	4.04万	0.00亿	0.000%
2026-04-10	53.694	52.804	54.004	52.704	-0.410	-0.770%	3.76万	0.00亿	0.000%
2026-04-09	52.614	53.214	54.584	52.424	-0.040	-0.075%	4.64万	0.00亿	0.000%
2026-04-08	50.704	53.254	53.584	50.394	3.950	8.012%	6.29万	0.00亿	0.000%
2026-04-07	49.284	49.304	50.524	48.904	0.000	0.000%	3.94万	0.00亿	0.000%
2026-04-03	48.674	49.404	50.354	48.454	0.000	0.000%	4.32万	0.00亿	0.000%
2026-04-02	49.404	48.244	49.874	47.884	0.000	0.000%	3.19万	0.00亿	0.000%
2026-04-01	47.804	49.884	50.014	47.674	0.000	0.000%	5.08万	0.00亿	0.000%