ST标准（600302）历史行情
以下为ST标准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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.760 | 6.760 | 7.000 | 6.740 | 0.000 | 0.000% | 2.61万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.740 | 6.760 | 6.890 | 6.690 | -0.010 | -0.148% | 188.48万 | 0.13亿 | 0.545% |
| 2026-10-06 | 6.740 | 6.760 | 6.890 | 6.690 | -0.010 | -0.148% | 188.48万 | 0.13亿 | 0.545% |
| 2026-10-05 | 6.740 | 6.760 | 6.890 | 6.690 | -0.010 | -0.148% | 188.48万 | 0.13亿 | 0.545% |
| 2026-10-02 | 6.740 | 6.760 | 6.890 | 6.690 | -0.010 | -0.148% | 188.48万 | 0.13亿 | 0.545% |
| 2026-10-01 | 6.740 | 6.760 | 6.890 | 6.690 | -0.010 | -0.148% | 188.48万 | 0.13亿 | 0.545% |
| 2026-09-30 | 6.740 | 6.760 | 6.890 | 6.690 | -0.010 | -0.148% | 1.88万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.700 | 6.770 | 6.930 | 6.660 | 0.080 | 1.196% | 2.29万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.070 | 6.690 | 7.110 | 6.640 | -0.450 | -6.303% | 3.94万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.080 | 7.140 | 7.370 | 7.010 | 0.040 | 0.563% | 413.17万 | 0.30亿 | 1.194% |
| 2026-09-24 | 7.080 | 7.140 | 7.370 | 7.010 | 0.040 | 0.563% | 4.13万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.850 | 7.100 | 7.100 | 6.780 | 0.210 | 3.048% | 3.65万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.050 | 6.890 | 7.160 | 6.840 | -0.210 | -2.958% | 4.46万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.080 | 7.100 | 7.170 | 6.940 | -0.070 | -0.976% | 3.79万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.910 | 7.170 | 7.190 | 6.910 | 0.190 | 2.722% | 3.32万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.020 | 6.980 | 7.210 | 6.970 | -0.020 | -0.286% | 3.73万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.070 | 7.000 | 7.150 | 6.940 | -0.180 | -2.507% | 3.90万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.820 | 7.180 | 7.270 | 6.750 | 0.360 | 5.279% | 6.31万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.880 | 6.820 | 6.990 | 6.740 | -0.210 | -2.987% | 3.37万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.090 | 7.030 | 7.090 | 6.820 | -0.190 | -2.632% | 5.98万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.360 | 7.220 | 7.500 | 7.130 | -0.310 | -4.117% | 7.24万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.360 | 7.530 | 7.770 | 7.240 | 0.240 | 3.292% | 8.51万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.980 | 7.290 | 7.390 | 6.850 | 0.400 | 5.806% | 8.77万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.880 | 6.890 | 7.070 | 6.720 | -0.040 | -0.577% | 7.45万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.300 | 6.930 | 6.930 | 6.300 | 0.630 | 10.000% | 8.76万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.500 | 6.300 | 6.540 | 6.260 | -0.220 | -3.374% | 2.90万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.530 | 6.520 | 6.620 | 6.490 | -0.040 | -0.610% | 2.47万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.430 | 6.560 | 6.620 | 6.350 | 0.100 | 1.548% | 3.16万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.480 | 6.460 | 6.560 | 6.400 | -0.090 | -1.374% | 2.00万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.640 | 6.550 | 6.840 | 6.520 | -0.150 | -2.239% | 3.28万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.510 | 6.700 | 6.780 | 6.450 | 0.150 | 2.290% | 3.02万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.370 | 6.550 | 6.620 | 6.350 | 0.080 | 1.236% | 2.87万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.340 | 6.470 | 6.540 | 6.230 | 0.160 | 2.536% | 2.65万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.460 | 6.310 | 6.460 | 6.180 | -0.150 | -2.322% | 2.24万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.400 | 6.460 | 6.500 | 6.280 | 0.000 | 0.000% | 2.18万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.430 | 6.460 | 6.530 | 6.230 | 0.060 | 0.937% | 4.20万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.590 | 6.400 | 6.670 | 6.350 | -0.090 | -1.387% | 3.86万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.930 | 6.490 | 6.960 | 6.440 | -0.490 | -7.020% | 6.53万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.090 | 6.980 | 7.150 | 6.700 | -0.220 | -3.056% | 4.33万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.930 | 7.200 | 7.290 | 6.930 | 0.290 | 4.197% | 3.65万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.760 | 6.910 | 7.260 | 6.660 | 0.170 | 2.522% | 6.26万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.530 | 6.740 | 6.830 | 6.530 | 0.060 | 0.898% | 3.01万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.590 | 6.680 | 6.740 | 6.480 | 0.080 | 1.212% | 2.37万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.500 | 6.600 | 6.640 | 6.380 | 0.120 | 1.852% | 3.77万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.550 | 6.480 | 6.640 | 6.260 | -0.140 | -2.115% | 5.62万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.180 | 6.620 | 6.640 | 6.180 | 0.410 | 6.602% | 5.95万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.040 | 6.210 | 6.360 | 6.040 | 0.090 | 1.471% | 6.21万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.130 | 6.120 | 6.160 | 5.980 | 0.000 | 0.000% | 3.54万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.170 | 6.120 | 6.390 | 6.020 | -0.120 | -1.923% | 4.86万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.870 | 6.240 | 6.280 | 5.870 | 0.380 | 6.485% | 5.13万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.160 | 5.860 | 6.250 | 5.710 | -0.360 | -5.788% | 7.10万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.890 | 6.220 | 6.250 | 5.770 | 0.390 | 6.690% | 6.73万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.700 | 5.830 | 5.980 | 5.700 | 0.000 | 0.000% | 5.16万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.520 | 5.830 | 5.830 | 5.400 | 0.330 | 6.000% | 7.53万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.350 | 5.500 | 5.650 | 5.350 | 0.070 | 1.289% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.200 | 5.430 | 5.670 | 5.160 | 0.240 | 4.624% | 9.43万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.080 | 5.190 | 5.300 | 4.920 | 0.090 | 1.765% | 9.52万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.480 | 5.100 | 5.550 | 5.100 | -0.570 | -10.053% | 10.78万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.350 | 5.670 | 6.460 | 5.670 | -0.630 | -10.000% | 10.69万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.700 | 6.300 | 6.850 | 6.290 | -0.380 | -5.689% | 7.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.070 | 6.680 | 7.140 | 6.590 | -0.400 | -5.650% | 7.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.900 | 7.080 | 7.360 | 6.900 | 0.010 | 0.141% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.850 | 7.070 | 7.990 | 7.070 | -0.790 | -10.051% | 9.37万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.130 | 7.860 | 8.330 | 7.800 | -0.280 | -3.440% | 4.24万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.910 | 8.140 | 8.300 | 7.840 | 0.150 | 1.877% | 5.12万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.590 | 7.990 | 7.990 | 7.510 | 0.400 | 5.270% | 5.73万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.240 | 7.590 | 7.650 | 7.100 | 0.350 | 4.834% | 5.78万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.900 | 7.240 | 7.970 | 7.170 | -0.730 | -9.159% | 8.60万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.330 | 7.970 | 8.480 | 7.870 | -0.450 | -5.344% | 5.50万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.510 | 8.420 | 8.800 | 8.420 | -0.210 | -2.433% | 6.39万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.290 | 8.630 | 8.710 | 8.290 | 0.220 | 2.616% | 4.76万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.290 | 8.410 | 8.680 | 8.270 | 0.130 | 1.570% | 6.11万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.280 | 8.280 | 8.430 | 8.070 | 0.250 | 3.113% | 6.25万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.070 | 8.030 | 8.300 | 7.790 | -0.170 | -2.073% | 4.53万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.200 | 8.200 | 8.480 | 7.900 | -0.080 | -0.966% | 5.41万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.430 | 8.280 | 8.500 | 8.070 | -0.140 | -1.663% | 5.42万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.900 | 8.420 | 8.900 | 8.420 | -0.440 | -4.966% | 6.27万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.660 | 8.860 | 9.090 | 8.640 | 0.200 | 2.309% | 7.29万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.000 | 8.660 | 9.080 | 8.660 | -0.460 | -5.044% | 4.80万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.370 | 9.120 | 9.730 | 9.120 | -0.480 | -5.000% | 6.92万 | 0.00亿 | 0.000% |
| 2026-06-17 | 10.250 | 9.600 | 10.250 | 9.600 | -0.510 | -5.045% | 6.07万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.920 | 10.110 | 10.280 | 9.730 | -0.130 | -1.270% | 9.11万 | 0.00亿 | 0.000% |
| 2026-06-15 | 10.450 | 10.240 | 10.700 | 10.240 | -0.540 | -5.009% | 4.70万 | 0.00亿 | 0.000% |
| 2026-06-12 | 10.690 | 10.780 | 10.860 | 10.320 | 0.180 | 1.698% | 5.08万 | 0.00亿 | 0.000% |
| 2026-06-11 | 10.650 | 10.600 | 10.780 | 10.380 | -0.290 | -2.663% | 6.49万 | 0.00亿 | 0.000% |
| 2026-06-10 | 10.370 | 10.890 | 10.890 | 10.250 | 0.520 | 5.014% | 9.28万 | 0.00亿 | 0.000% |
| 2026-06-09 | 10.370 | 10.370 | 10.370 | 10.370 | 0.490 | 4.960% | 0.99万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.550 | 9.880 | 10.190 | 9.530 | -0.090 | -0.903% | 7.46万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.990 | 9.970 | 10.480 | 9.730 | -0.050 | -0.499% | 6.82万 | 0.00亿 | 0.000% |
| 2026-06-04 | 10.160 | 10.020 | 10.290 | 10.020 | -0.530 | -5.024% | 4.50万 | 0.00亿 | 0.000% |
| 2026-06-03 | 11.220 | 10.550 | 11.220 | 10.550 | -0.550 | -4.955% | 8.45万 | 0.00亿 | 0.000% |
| 2026-06-02 | 11.380 | 11.100 | 11.590 | 11.060 | -0.200 | -1.770% | 10.56万 | 0.00亿 | 0.000% |
| 2026-06-01 | 10.750 | 11.300 | 11.300 | 10.660 | 0.540 | 5.019% | 9.22万 | 0.00亿 | 0.000% |
| 2026-05-29 | 10.590 | 10.760 | 11.110 | 10.560 | 0.180 | 1.701% | 10.53万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.990 | 10.580 | 10.580 | 9.960 | 0.500 | 4.960% | 9.04万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.030 | 10.080 | 10.270 | 9.830 | -0.070 | -0.690% | 7.63万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.300 | 10.150 | 10.390 | 9.920 | -0.130 | -1.265% | 10.65万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.700 | 10.280 | 10.280 | 9.600 | 0.490 | 5.005% | 11.10万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.790 | 9.790 | 9.880 | 9.430 | 0.280 | 2.944% | 11.10万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.550 | 9.510 | 10.170 | 9.510 | -0.180 | -1.858% | 16.09万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.520 | 9.690 | 9.690 | 9.320 | 0.460 | 4.984% | 15.77万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.880 | 9.230 | 9.230 | 8.810 | 0.440 | 5.006% | 7.59万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.510 | 8.790 | 8.880 | 8.360 | 0.090 | 1.034% | 9.13万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.180 | 8.700 | 9.370 | 8.600 | -0.350 | -3.867% | 14.51万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.560 | 9.050 | 9.050 | 8.560 | 0.430 | 4.988% | 9.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.610 | 8.620 | 8.850 | 8.300 | 0.170 | 2.012% | 16.12万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.990 | 8.450 | 8.450 | 7.940 | 0.400 | 4.969% | 10.29万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.770 | 8.050 | 8.340 | 7.770 | -0.130 | -1.589% | 30.78万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.180 | 8.180 | 8.180 | 8.180 | -0.430 | -4.994% | 0.18万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.610 | 8.610 | 8.610 | 8.610 | -0.450 | -4.967% | 0.15万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.060 | 9.060 | 9.060 | 9.060 | -0.480 | -5.031% | 0.14万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.500 | 9.540 | 9.680 | 9.250 | -0.020 | -0.209% | 7.97万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.480 | 9.560 | 9.700 | 9.330 | -0.010 | -0.104% | 8.50万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.970 | 9.570 | 10.200 | 9.570 | -1.060 | -9.972% | 14.33万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.500 | 10.630 | 10.780 | 10.350 | 0.000 | 0.000% | 6.25万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.570 | 10.630 | 10.760 | 10.390 | -0.100 | -0.932% | 9.46万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.290 | 10.730 | 11.480 | 10.510 | -0.780 | -6.777% | 20.69万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.250 | 11.510 | 11.600 | 11.130 | 0.190 | 1.678% | 8.40万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.250 | 11.320 | 11.600 | 10.980 | 0.040 | 0.355% | 10.86万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.710 | 11.280 | 11.810 | 11.200 | -0.480 | -4.082% | 10.32万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.500 | 11.760 | 11.870 | 11.280 | 0.360 | 3.158% | 9.11万 | 0.00亿 | 0.000% |
| 2026-04-15 | 11.820 | 11.400 | 11.820 | 11.370 | -0.420 | -3.553% | 10.80万 | 0.00亿 | 0.000% |
| 2026-04-14 | 12.030 | 11.820 | 12.100 | 11.660 | -0.170 | -1.418% | 11.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 12.130 | 11.990 | 12.250 | 11.870 | 0.000 | 0.000% | 12.73万 | 0.00亿 | 0.000% |
| 2026-04-10 | 12.300 | 12.320 | 12.640 | 12.130 | 0.000 | 0.000% | 14.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 12.140 | 12.390 | 12.710 | 11.950 | 0.000 | 0.000% | 18.77万 | 0.00亿 | 0.000% |
| 2026-04-08 | 11.980 | 12.200 | 12.360 | 11.910 | 0.000 | 0.000% | 16.00万 | 0.00亿 | 0.000% |
| 2026-04-07 | 12.120 | 11.860 | 12.180 | 11.710 | 0.000 | 0.000% | 16.72万 | 0.00亿 | 0.000% |
| 2026-04-03 | 11.130 | 12.270 | 12.270 | 10.780 | 0.000 | 0.000% | 18.67万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.070 | 11.150 | 11.200 | 10.920 | 0.000 | 0.000% | 7.03万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.030 | 11.080 | 11.450 | 11.010 | 0.000 | 0.000% | 12.61万 | 0.00亿 | 0.000% |