ST交昂（600530）历史行情
以下为ST交昂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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.630 | 3.560 | 3.640 | 3.550 | -0.050 | -1.385% | 152.22万 | 0.05亿 | 0.196% |
| 2026-10-21 | 3.590 | 3.610 | 3.650 | 3.590 | 0.010 | 0.278% | 163.11万 | 0.06亿 | 0.210% |
| 2026-10-20 | 3.580 | 3.600 | 3.630 | 3.560 | 0.020 | 0.559% | 121.45万 | 0.04亿 | 0.157% |
| 2026-10-19 | 3.630 | 3.580 | 3.640 | 3.570 | -0.040 | -1.105% | 1.78万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.540 | 3.620 | 3.670 | 3.530 | 0.110 | 3.134% | 3.50万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.540 | 3.510 | 3.600 | 3.450 | -0.060 | -1.681% | 4.32万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.600 | 3.570 | 3.720 | 3.550 | -0.030 | -0.833% | 3.13万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.650 | 3.600 | 3.650 | 3.560 | -0.050 | -1.370% | 2.71万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.700 | 3.650 | 3.720 | 3.650 | -0.060 | -1.617% | 1.67万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.690 | 3.710 | 3.730 | 3.620 | 0.020 | 0.542% | 3.06万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.740 | 3.690 | 3.780 | 3.680 | -0.070 | -1.862% | 2.98万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.780 | 3.760 | 3.790 | 3.740 | -0.030 | -0.792% | 214.72万 | 0.08亿 | 0.277% |
| 2026-10-06 | 3.780 | 3.760 | 3.790 | 3.740 | -0.030 | -0.792% | 214.72万 | 0.08亿 | 0.277% |
| 2026-10-05 | 3.780 | 3.760 | 3.790 | 3.740 | -0.030 | -0.792% | 214.72万 | 0.08亿 | 0.277% |
| 2026-10-02 | 3.780 | 3.760 | 3.790 | 3.740 | -0.030 | -0.792% | 214.72万 | 0.08亿 | 0.277% |
| 2026-10-01 | 3.780 | 3.760 | 3.790 | 3.740 | -0.030 | -0.792% | 214.72万 | 0.08亿 | 0.277% |
| 2026-09-30 | 3.780 | 3.760 | 3.790 | 3.740 | -0.030 | -0.792% | 2.15万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.840 | 3.790 | 3.860 | 3.770 | -0.050 | -1.302% | 4.18万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.860 | 3.840 | 3.900 | 3.750 | -0.050 | -1.285% | 4.16万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.910 | 3.890 | 3.970 | 3.890 | -0.090 | -2.261% | 383.44万 | 0.15亿 | 0.495% |
| 2026-09-24 | 3.910 | 3.890 | 3.970 | 3.890 | -0.090 | -2.261% | 3.83万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.030 | 3.980 | 4.130 | 3.960 | -0.060 | -1.485% | 5.37万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.980 | 4.040 | 4.090 | 3.930 | 0.040 | 1.000% | 7.29万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.800 | 4.000 | 4.020 | 3.760 | 0.270 | 7.239% | 9.79万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.720 | 3.730 | 3.750 | 3.710 | 0.000 | 0.000% | 2.67万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.700 | 3.730 | 3.740 | 3.680 | 0.000 | 0.000% | 2.39万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.690 | 3.730 | 3.790 | 3.690 | -0.030 | -0.798% | 2.37万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.800 | 3.760 | 3.830 | 3.750 | -0.040 | -1.053% | 2.54万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.780 | 3.800 | 3.870 | 3.750 | 0.000 | 0.000% | 2.09万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.820 | 3.800 | 3.840 | 3.740 | -0.060 | -1.554% | 3.87万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.900 | 3.860 | 3.900 | 3.830 | -0.040 | -1.026% | 2.72万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.960 | 3.900 | 3.960 | 3.890 | -0.050 | -1.266% | 2.58万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.910 | 3.950 | 3.960 | 3.900 | 0.020 | 0.509% | 3.00万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.900 | 3.930 | 3.940 | 3.860 | 0.030 | 0.769% | 2.66万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.940 | 3.900 | 3.940 | 3.870 | -0.020 | -0.510% | 4.65万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.920 | 3.920 | 3.980 | 3.890 | -0.020 | -0.508% | 4.08万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.020 | 3.940 | 4.020 | 3.900 | -0.080 | -1.990% | 6.16万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.890 | 4.020 | 4.090 | 3.890 | 0.110 | 2.813% | 9.92万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.910 | 3.910 | 3.940 | 3.820 | 0.010 | 0.256% | 6.74万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.760 | 3.900 | 4.080 | 3.750 | 0.130 | 3.448% | 14.11万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.720 | 3.770 | 3.810 | 3.720 | 0.010 | 0.266% | 5.67万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.790 | 3.760 | 3.860 | 3.740 | -0.030 | -0.792% | 5.97万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.620 | 3.790 | 3.790 | 3.580 | 0.180 | 4.986% | 9.80万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.690 | 3.610 | 3.700 | 3.590 | -0.090 | -2.432% | 6.48万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.710 | 3.700 | 3.720 | 3.670 | 0.000 | 0.000% | 3.95万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.690 | 3.700 | 3.730 | 3.670 | 0.010 | 0.271% | 4.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.750 | 3.690 | 3.760 | 3.670 | -0.070 | -1.862% | 8.72万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.750 | 3.760 | 3.770 | 3.740 | -0.010 | -0.265% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.760 | 3.770 | 3.810 | 3.720 | 0.000 | 0.000% | 7.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.820 | 3.770 | 3.830 | 3.750 | -0.060 | -1.567% | 7.80万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.900 | 3.830 | 3.900 | 3.820 | -0.070 | -1.795% | 9.89万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.840 | 3.900 | 3.910 | 3.820 | 0.070 | 1.828% | 13.35万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.810 | 3.830 | 3.850 | 3.800 | -0.020 | -0.519% | 12.02万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.810 | 3.850 | 3.880 | 3.770 | -0.020 | -0.517% | 16.54万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.910 | 3.870 | 3.920 | 3.750 | -0.070 | -1.777% | 25.90万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.010 | 3.940 | 4.020 | 3.880 | -0.300 | -7.075% | 44.81万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.040 | 4.240 | 4.240 | 4.040 | -0.250 | -5.568% | 34.19万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.490 | 4.490 | 4.490 | 4.490 | -0.500 | -10.020% | 1.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.890 | 4.990 | 5.040 | 4.880 | 0.000 | 0.000% | 7.17万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.890 | 4.990 | 5.120 | 4.880 | 0.070 | 1.423% | 12.02万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.780 | 4.920 | 5.050 | 4.780 | 0.120 | 2.500% | 10.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.700 | 4.800 | 4.990 | 4.690 | 0.010 | 0.209% | 7.21万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.660 | 4.790 | 4.950 | 4.630 | 0.130 | 2.790% | 10.11万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.810 | 4.660 | 4.850 | 4.660 | -0.190 | -3.918% | 6.05万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.790 | 4.850 | 4.860 | 4.730 | 0.060 | 1.253% | 5.47万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.800 | 4.790 | 4.930 | 4.740 | -0.040 | -0.828% | 6.95万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.830 | 4.830 | 4.940 | 4.540 | 0.010 | 0.207% | 10.31万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.040 | 4.820 | 5.130 | 4.740 | -0.220 | -4.365% | 10.60万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.390 | 5.040 | 5.420 | 4.970 | -0.350 | -6.494% | 10.29万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.260 | 5.390 | 5.390 | 5.210 | 0.070 | 1.316% | 7.29万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.200 | 5.320 | 5.470 | 5.160 | 0.040 | 0.758% | 11.10万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.180 | 5.280 | 5.350 | 5.040 | 0.150 | 2.924% | 10.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.340 | 5.130 | 5.360 | 5.130 | -0.210 | -3.933% | 8.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.250 | 5.340 | 5.450 | 5.240 | 0.010 | 0.188% | 8.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.410 | 5.330 | 5.420 | 5.220 | -0.030 | -0.560% | 9.39万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.560 | 5.360 | 5.580 | 5.270 | -0.100 | -1.832% | 9.68万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.790 | 5.460 | 5.810 | 5.430 | -0.330 | -5.699% | 15.00万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.810 | 5.790 | 6.220 | 5.700 | 0.090 | 1.579% | 29.43万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.170 | 5.700 | 5.700 | 5.170 | 0.520 | 10.039% | 11.72万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.120 | 5.180 | 5.360 | 5.020 | 0.120 | 2.372% | 16.01万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.000 | 5.060 | 5.130 | 4.910 | 0.130 | 2.637% | 12.84万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.040 | 4.930 | 5.170 | 4.800 | -0.100 | -1.988% | 15.72万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.350 | 5.030 | 5.380 | 5.030 | -0.330 | -6.157% | 18.18万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.850 | 5.360 | 5.880 | 5.320 | -0.220 | -3.943% | 19.31万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.580 | 5.580 | 5.760 | 5.410 | 0.030 | 0.541% | 13.86万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.710 | 5.550 | 5.750 | 5.540 | -0.220 | -3.813% | 14.96万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.540 | 5.770 | 6.030 | 5.460 | 0.230 | 4.152% | 24.09万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.900 | 5.540 | 5.900 | 5.480 | -0.280 | -4.811% | 15.52万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.980 | 5.820 | 6.140 | 5.760 | -0.100 | -1.689% | 10.98万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.950 | 5.920 | 5.960 | 5.780 | -0.030 | -0.504% | 9.62万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.130 | 5.950 | 6.170 | 5.890 | -0.240 | -3.877% | 15.24万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.250 | 6.190 | 6.400 | 6.100 | 0.060 | 0.979% | 17.19万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.910 | 6.130 | 6.310 | 5.810 | 0.210 | 3.547% | 16.62万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.950 | 5.920 | 6.120 | 5.840 | -0.130 | -2.149% | 9.26万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.140 | 6.050 | 6.230 | 5.970 | -0.190 | -3.045% | 14.06万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.220 | 6.240 | 6.620 | 6.110 | 0.020 | 0.322% | 17.44万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.280 | 6.220 | 6.530 | 6.120 | -0.230 | -3.566% | 15.17万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.560 | 6.450 | 6.720 | 6.350 | -0.110 | -1.677% | 16.87万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.740 | 6.560 | 6.830 | 6.450 | -0.280 | -4.094% | 19.85万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.010 | 6.840 | 7.040 | 6.730 | -0.170 | -2.425% | 19.96万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.320 | 7.010 | 7.340 | 6.910 | -0.310 | -4.235% | 24.60万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.560 | 7.320 | 7.560 | 7.050 | -0.050 | -0.678% | 36.23万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.700 | 7.370 | 7.370 | 6.650 | 0.670 | 10.000% | 25.84万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.850 | 6.700 | 6.980 | 6.620 | -0.210 | -3.039% | 23.24万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.000 | 6.910 | 7.150 | 6.860 | -0.260 | -3.626% | 18.86万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.370 | 7.170 | 7.380 | 6.980 | -0.140 | -1.915% | 26.03万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.490 | 7.310 | 7.740 | 7.290 | -0.210 | -2.793% | 46.65万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.850 | 7.520 | 7.520 | 6.850 | 0.680 | 9.942% | 34.22万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.000 | 6.840 | 8.000 | 6.810 | -0.730 | -9.643% | 50.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.860 | 7.570 | 7.570 | 6.560 | 0.690 | 10.029% | 49.31万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.260 | 6.880 | 7.520 | 6.800 | -0.240 | -3.371% | 36.85万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.180 | 7.120 | 7.880 | 7.030 | -0.340 | -4.558% | 38.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.590 | 7.460 | 8.260 | 7.270 | -0.440 | -5.570% | 52.03万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.180 | 7.900 | 8.380 | 7.180 | -0.030 | -0.378% | 86.47万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.780 | 7.930 | 7.930 | 7.700 | 0.720 | 9.986% | 16.76万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.210 | 7.210 | 7.210 | 6.710 | 0.660 | 10.076% | 61.35万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.490 | 6.550 | 6.550 | 6.410 | 0.600 | 10.084% | 13.80万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.370 | 5.950 | 5.950 | 5.350 | 0.540 | 9.982% | 28.09万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.410 | 5.410 | 5.470 | 5.370 | 0.000 | 0.000% | 8.80万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.460 | 5.410 | 5.630 | 5.360 | -0.020 | -0.368% | 16.46万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.150 | 5.430 | 5.520 | 5.130 | 0.260 | 5.029% | 18.94万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.080 | 5.170 | 5.240 | 5.080 | 0.070 | 1.373% | 8.63万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.130 | 5.100 | 5.160 | 5.040 | -0.010 | -0.196% | 6.54万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.990 | 5.110 | 5.120 | 4.900 | 0.120 | 2.405% | 9.69万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.100 | 4.990 | 5.130 | 4.940 | -0.150 | -2.918% | 11.68万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.140 | 5.140 | 5.200 | 5.080 | 0.000 | 0.000% | 10.28万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.120 | 5.140 | 5.290 | 5.120 | 0.000 | 0.000% | 13.10万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.250 | 5.180 | 5.260 | 5.120 | -0.050 | -0.956% | 6.54万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.190 | 5.230 | 5.230 | 5.110 | 0.000 | 0.000% | 8.71万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.200 | 5.200 | 5.230 | 5.040 | 0.000 | 0.000% | 11.10万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.160 | 5.230 | 5.250 | 5.100 | 0.060 | 1.160% | 6.20万 | 0.32亿 | 0.800% |
| 2026-04-15 | 5.210 | 5.170 | 5.260 | 5.160 | 0.000 | 0.000% | 3.75万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.280 | 5.220 | 5.300 | 5.150 | -0.050 | -0.949% | 6.86万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.230 | 5.270 | 5.300 | 5.190 | 0.000 | 0.000% | 5.33万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.300 | 5.260 | 5.340 | 5.240 | 0.000 | 0.000% | 5.43万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.430 | 5.230 | 5.430 | 5.210 | 0.000 | 0.000% | 6.29万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.350 | 5.420 | 5.440 | 5.310 | 0.000 | 0.000% | 5.81万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.230 | 5.290 | 5.350 | 5.150 | 0.000 | 0.000% | 7.25万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.370 | 5.230 | 5.410 | 5.210 | 0.000 | 0.000% | 5.09万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.480 | 5.390 | 5.490 | 5.350 | 0.000 | 0.000% | 5.14万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.450 | 5.480 | 5.540 | 5.420 | 0.000 | 0.000% | 6.55万 | 0.00亿 | 0.000% |