ST美克（600337）历史行情
以下为ST美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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.700 | 3.820 | 3.860 | 3.590 | 0.120 | 3.243% | 3,913.06万 | 1.46亿 | 2.723% |
| 2026-10-06 | 3.700 | 3.820 | 3.860 | 3.590 | 0.120 | 3.243% | 3,913.06万 | 1.46亿 | 2.723% |
| 2026-10-05 | 3.700 | 3.820 | 3.860 | 3.590 | 0.120 | 3.243% | 3,913.06万 | 1.46亿 | 2.723% |
| 2026-10-02 | 3.700 | 3.820 | 3.860 | 3.590 | 0.120 | 3.243% | 3,913.06万 | 1.46亿 | 2.723% |
| 2026-10-01 | 3.700 | 3.820 | 3.860 | 3.590 | 0.120 | 3.243% | 3,913.06万 | 1.46亿 | 2.723% |
| 2026-09-30 | 3.700 | 3.820 | 3.860 | 3.590 | 0.120 | 3.243% | 39.13万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.450 | 3.700 | 3.720 | 3.450 | 0.210 | 6.017% | 40.40万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.500 | 3.490 | 3.520 | 3.350 | 0.060 | 1.749% | 30.42万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.420 | 3.430 | 3.490 | 3.300 | 0.110 | 3.313% | 3,626.66万 | 1.24亿 | 2.524% |
| 2026-09-24 | 3.420 | 3.430 | 3.490 | 3.300 | 0.110 | 3.313% | 36.27万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.390 | 3.320 | 3.550 | 3.280 | -0.070 | -2.065% | 49.16万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.220 | 3.390 | 3.410 | 3.190 | 0.210 | 6.604% | 42.16万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.180 | 3.180 | 3.220 | 3.090 | 0.070 | 2.251% | 23.95万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.060 | 3.110 | 3.110 | 3.000 | 0.060 | 1.967% | 16.79万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.090 | 3.050 | 3.140 | 3.050 | -0.050 | -1.613% | 6.47万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.090 | 3.100 | 3.110 | 3.020 | 0.000 | 0.000% | 12.25万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.140 | 3.100 | 3.200 | 3.100 | -0.030 | -0.958% | 10.32万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.060 | 3.130 | 3.160 | 3.050 | 0.070 | 2.288% | 9.71万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.110 | 3.060 | 3.110 | 3.020 | -0.060 | -1.923% | 14.71万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.070 | 3.120 | 3.160 | 3.070 | 0.010 | 0.322% | 8.60万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.120 | 3.110 | 3.180 | 3.100 | -0.050 | -1.582% | 8.94万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.120 | 3.160 | 3.210 | 3.120 | 0.000 | 0.000% | 6.66万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.160 | 3.160 | 3.220 | 3.090 | -0.010 | -0.315% | 10.44万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.200 | 3.170 | 3.250 | 3.160 | -0.030 | -0.938% | 8.49万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.290 | 3.200 | 3.290 | 3.200 | -0.060 | -1.840% | 8.76万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.210 | 3.260 | 3.300 | 3.210 | 0.010 | 0.308% | 11.55万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.270 | 3.250 | 3.320 | 3.210 | -0.030 | -0.915% | 13.74万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.130 | 3.280 | 3.290 | 3.120 | 0.170 | 5.466% | 25.54万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.250 | 3.110 | 3.290 | 3.070 | -0.080 | -2.508% | 32.37万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.400 | 3.190 | 3.410 | 3.140 | -0.210 | -6.176% | 36.53万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.250 | 3.400 | 3.470 | 3.250 | 0.110 | 3.343% | 27.61万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.180 | 3.290 | 3.300 | 3.170 | 0.040 | 1.231% | 18.59万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.210 | 3.250 | 3.300 | 3.120 | 0.050 | 1.562% | 30.52万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.100 | 3.200 | 3.210 | 3.100 | 0.080 | 2.564% | 22.12万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.030 | 3.120 | 3.120 | 2.980 | 0.110 | 3.654% | 20.23万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.010 | 3.010 | 3.140 | 3.010 | -0.050 | -1.634% | 14.94万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.040 | 3.060 | 3.100 | 2.930 | -0.010 | -0.326% | 17.25万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.000 | 3.070 | 3.180 | 2.970 | 0.070 | 2.333% | 19.42万 | 0.00亿 | 0.000% |
| 2026-08-14 | 2.980 | 3.000 | 3.040 | 2.950 | 0.010 | 0.334% | 8.71万 | 0.00亿 | 0.000% |
| 2026-08-13 | 2.980 | 2.990 | 3.040 | 2.940 | 0.000 | 0.000% | 10.18万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.020 | 2.990 | 3.020 | 2.900 | 0.020 | 0.673% | 15.16万 | 0.00亿 | 0.000% |
| 2026-08-11 | 2.950 | 2.970 | 3.090 | 2.920 | 0.080 | 2.768% | 29.76万 | 0.00亿 | 0.000% |
| 2026-08-10 | 2.650 | 2.890 | 2.890 | 2.630 | 0.260 | 9.886% | 23.18万 | 0.00亿 | 0.000% |
| 2026-08-07 | 2.550 | 2.630 | 2.630 | 2.550 | 0.060 | 2.335% | 15.59万 | 0.00亿 | 0.000% |
| 2026-08-06 | 2.600 | 2.570 | 2.640 | 2.540 | 0.000 | 0.000% | 15.62万 | 0.00亿 | 0.000% |
| 2026-08-05 | 2.580 | 2.570 | 2.700 | 2.570 | -0.030 | -1.154% | 19.37万 | 0.00亿 | 0.000% |
| 2026-08-04 | 2.580 | 2.600 | 2.650 | 2.540 | 0.010 | 0.386% | 14.37万 | 0.00亿 | 0.000% |
| 2026-08-03 | 2.540 | 2.590 | 2.650 | 2.500 | 0.120 | 4.858% | 19.56万 | 0.00亿 | 0.000% |
| 2026-07-31 | 2.380 | 2.470 | 2.500 | 2.370 | 0.040 | 1.646% | 24.13万 | 0.00亿 | 0.000% |
| 2026-07-30 | 2.640 | 2.430 | 2.720 | 2.370 | -0.200 | -7.605% | 41.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 2.770 | 2.630 | 2.790 | 2.580 | -0.170 | -6.071% | 29.66万 | 0.00亿 | 0.000% |
| 2026-07-28 | 2.860 | 2.800 | 2.920 | 2.770 | -0.110 | -3.780% | 19.76万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.930 | 2.910 | 2.970 | 2.860 | -0.050 | -1.689% | 16.72万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.000 | 2.960 | 3.000 | 2.760 | -0.080 | -2.632% | 25.25万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.300 | 3.040 | 3.320 | 2.950 | -0.240 | -7.317% | 52.35万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.170 | 3.280 | 3.310 | 3.170 | 0.100 | 3.145% | 18.36万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.400 | 3.180 | 3.440 | 3.110 | -0.280 | -8.092% | 52.73万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.440 | 3.460 | 3.590 | 3.310 | 0.020 | 0.581% | 32.07万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.360 | 3.440 | 3.550 | 3.280 | 0.080 | 2.381% | 26.32万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.350 | 3.360 | 3.480 | 3.260 | -0.040 | -1.176% | 22.93万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.130 | 3.400 | 3.450 | 3.130 | 0.230 | 7.256% | 36.91万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.130 | 3.170 | 3.230 | 3.110 | 0.010 | 0.316% | 13.53万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.130 | 3.160 | 3.210 | 3.080 | 0.030 | 0.958% | 17.60万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.140 | 3.130 | 3.150 | 3.080 | -0.020 | -0.635% | 10.55万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.200 | 3.150 | 3.230 | 3.140 | -0.040 | -1.254% | 10.75万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.100 | 3.190 | 3.200 | 3.070 | 0.080 | 2.572% | 13.44万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.200 | 3.110 | 3.220 | 3.090 | -0.090 | -2.813% | 14.06万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.210 | 3.200 | 3.340 | 3.190 | -0.020 | -0.621% | 14.87万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.110 | 3.220 | 3.220 | 3.110 | 0.110 | 3.537% | 14.33万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.000 | 3.110 | 3.180 | 3.000 | 0.020 | 0.647% | 19.22万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.160 | 3.090 | 3.210 | 3.090 | -0.160 | -4.923% | 27.02万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.310 | 3.250 | 3.310 | 3.200 | -0.010 | -0.307% | 23.38万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.160 | 3.260 | 3.320 | 3.100 | 0.090 | 2.839% | 30.98万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.010 | 3.170 | 3.200 | 2.970 | 0.100 | 3.257% | 23.74万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.130 | 3.070 | 3.150 | 2.960 | -0.040 | -1.286% | 22.54万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.080 | 3.110 | 3.130 | 2.970 | 0.100 | 3.322% | 27.25万 | 0.00亿 | 0.000% |
| 2026-06-23 | 2.850 | 3.010 | 3.010 | 2.840 | 0.140 | 4.878% | 24.38万 | 0.00亿 | 0.000% |
| 2026-06-22 | 2.910 | 2.870 | 2.920 | 2.780 | -0.060 | -2.048% | 35.19万 | 0.00亿 | 0.000% |
| 2026-06-18 | 2.960 | 2.930 | 3.060 | 2.920 | -0.030 | -1.014% | 20.93万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.050 | 2.960 | 3.060 | 2.900 | -0.070 | -2.310% | 23.43万 | 0.00亿 | 0.000% |
| 2026-06-16 | 2.950 | 3.030 | 3.060 | 2.950 | 0.040 | 1.338% | 20.90万 | 0.00亿 | 0.000% |
| 2026-06-15 | 2.900 | 2.990 | 3.030 | 2.820 | 0.090 | 3.103% | 19.43万 | 0.00亿 | 0.000% |
| 2026-06-12 | 2.900 | 2.900 | 2.980 | 2.850 | -0.090 | -3.010% | 26.79万 | 0.00亿 | 0.000% |
| 2026-06-11 | 2.930 | 2.990 | 3.050 | 2.890 | -0.050 | -1.645% | 21.17万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.120 | 3.040 | 3.160 | 3.040 | -0.160 | -5.000% | 23.23万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.180 | 3.200 | 3.230 | 3.120 | 0.020 | 0.629% | 17.67万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.240 | 3.180 | 3.280 | 3.160 | -0.060 | -1.852% | 22.07万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.250 | 3.240 | 3.280 | 3.160 | -0.010 | -0.308% | 22.66万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.280 | 3.250 | 3.380 | 3.240 | -0.070 | -2.108% | 28.22万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.410 | 3.320 | 3.560 | 3.240 | -0.070 | -2.065% | 47.65万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.320 | 3.390 | 3.450 | 3.310 | 0.100 | 3.040% | 41.44万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.150 | 3.290 | 3.290 | 3.150 | 0.160 | 5.112% | 43.62万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.190 | 3.130 | 3.300 | 3.110 | -0.030 | -0.949% | 31.38万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.050 | 3.160 | 3.190 | 3.020 | 0.090 | 2.932% | 27.84万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.020 | 3.070 | 3.070 | 2.960 | -0.030 | -0.968% | 36.59万 | 0.00亿 | 0.000% |
| 2026-05-26 | 2.970 | 3.100 | 3.120 | 2.950 | 0.130 | 4.377% | 53.17万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.000 | 2.970 | 3.030 | 2.930 | -0.050 | -1.656% | 26.75万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.040 | 3.020 | 3.100 | 2.980 | -0.010 | -0.330% | 28.69万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.030 | 3.030 | 3.140 | 2.960 | -0.090 | -2.885% | 45.97万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.080 | 3.120 | 3.180 | 3.030 | 0.090 | 2.970% | 49.49万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.000 | 3.030 | 3.150 | 2.940 | -0.060 | -1.942% | 65.33万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.190 | 3.090 | 3.290 | 3.090 | -0.160 | -4.923% | 71.04万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.140 | 3.250 | 3.330 | 3.110 | 0.080 | 2.524% | 80.61万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.170 | 3.170 | 3.300 | 3.050 | 0.000 | 0.000% | 97.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.170 | 3.170 | 3.170 | 2.940 | 0.150 | 4.967% | 134.41万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.020 | 3.020 | 3.020 | 3.020 | 0.140 | 4.861% | 6.14万 | 0.00亿 | 0.000% |
| 2026-05-11 | 2.880 | 2.880 | 2.880 | 2.880 | 0.140 | 5.109% | 4.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 2.600 | 2.740 | 2.740 | 2.560 | 0.130 | 4.981% | 52.51万 | 0.00亿 | 0.000% |
| 2026-05-07 | 2.750 | 2.610 | 2.880 | 2.610 | -0.140 | -5.091% | 180.84万 | 0.00亿 | 0.000% |
| 2026-05-06 | 2.750 | 2.750 | 2.750 | 2.750 | -0.140 | -4.844% | 13.49万 | 0.00亿 | 0.000% |
| 2026-04-29 | 2.680 | 2.890 | 2.910 | 2.660 | 0.170 | 6.250% | 79.23万 | 0.00亿 | 0.000% |
| 2026-04-28 | 2.880 | 2.720 | 2.990 | 2.690 | -0.170 | -5.882% | 135.50万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.130 | 2.890 | 3.130 | 2.860 | -0.240 | -7.668% | 86.12万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.150 | 3.130 | 3.160 | 3.030 | -0.030 | -0.949% | 48.56万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.310 | 3.160 | 3.330 | 3.130 | -0.170 | -5.105% | 64.23万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.340 | 3.330 | 3.360 | 3.260 | -0.050 | -1.479% | 43.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.350 | 3.380 | 3.410 | 3.330 | -0.020 | -0.588% | 54.83万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.480 | 3.400 | 3.490 | 3.290 | -0.030 | -0.875% | 89.57万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.400 | 3.430 | 3.600 | 3.380 | -0.020 | -0.580% | 98.02万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.300 | 3.450 | 3.500 | 3.250 | 0.150 | 4.545% | 112.75万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.270 | 3.300 | 3.380 | 3.200 | 0.010 | 0.304% | 132.48万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.220 | 3.290 | 3.450 | 3.090 | 0.070 | 2.174% | 223.51万 | 0.00亿 | 0.000% |
| 2026-04-13 | 2.920 | 3.220 | 3.220 | 2.920 | 0.290 | 9.898% | 180.15万 | 0.00亿 | 0.000% |
| 2026-04-10 | 2.860 | 2.930 | 3.150 | 2.820 | 0.000 | 0.000% | 219.22万 | 0.00亿 | 0.000% |
| 2026-04-09 | 2.800 | 2.860 | 2.860 | 2.770 | 0.000 | 0.000% | 141.39万 | 0.00亿 | 0.000% |
| 2026-04-08 | 2.510 | 2.600 | 2.600 | 2.510 | 0.000 | 0.000% | 31.21万 | 0.00亿 | 0.000% |
| 2026-04-07 | 2.410 | 2.470 | 2.490 | 2.360 | 0.000 | 0.000% | 23.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 2.480 | 2.390 | 2.500 | 2.360 | 0.000 | 0.000% | 31.01万 | 0.00亿 | 0.000% |
| 2026-04-02 | 2.540 | 2.480 | 2.550 | 2.450 | 0.000 | 0.000% | 23.05万 | 0.00亿 | 0.000% |
| 2026-04-01 | 2.630 | 2.550 | 2.630 | 2.530 | 0.000 | 0.000% | 26.05万 | 0.00亿 | 0.000% |