ST喜临门（603008）历史行情
以下为ST喜临门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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 10.200 | 10.180 | 10.290 | 10.070 | 0.080 | 0.792% | 6.02万 | 0.00亿 | 0.000% |
| 2026-10-15 | 9.980 | 10.100 | 10.280 | 9.810 | 0.100 | 1.000% | 7.99万 | 0.00亿 | 0.000% |
| 2026-10-14 | 10.220 | 10.000 | 10.580 | 9.910 | -0.220 | -2.153% | 11.85万 | 0.00亿 | 0.000% |
| 2026-10-13 | 11.350 | 10.220 | 11.460 | 10.220 | -1.140 | -10.035% | 17.75万 | 0.00亿 | 0.000% |
| 2026-10-12 | 11.050 | 11.360 | 11.440 | 10.630 | 0.280 | 2.527% | 11.04万 | 0.00亿 | 0.000% |
| 2026-10-09 | 10.800 | 11.080 | 11.090 | 10.590 | 0.380 | 3.551% | 10.21万 | 0.00亿 | 0.000% |
| 2026-10-08 | 10.680 | 10.700 | 10.970 | 10.500 | 0.100 | 0.943% | 8.48万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.980 | 10.600 | 10.630 | 9.980 | 0.620 | 6.212% | 759.19万 | 0.79亿 | 2.061% |
| 2026-10-06 | 9.980 | 10.600 | 10.630 | 9.980 | 0.620 | 6.212% | 759.19万 | 0.79亿 | 2.061% |
| 2026-10-05 | 9.980 | 10.600 | 10.630 | 9.980 | 0.620 | 6.212% | 759.19万 | 0.79亿 | 2.061% |
| 2026-10-02 | 9.980 | 10.600 | 10.630 | 9.980 | 0.620 | 6.212% | 759.19万 | 0.79亿 | 2.061% |
| 2026-10-01 | 9.980 | 10.600 | 10.630 | 9.980 | 0.620 | 6.212% | 759.19万 | 0.79亿 | 2.061% |
| 2026-09-30 | 9.980 | 10.600 | 10.630 | 9.980 | 0.620 | 6.212% | 7.59万 | 0.00亿 | 0.000% |
| 2026-09-29 | 10.430 | 9.980 | 10.530 | 9.970 | -0.550 | -5.223% | 10.16万 | 0.00亿 | 0.000% |
| 2026-09-28 | 10.400 | 10.530 | 11.090 | 10.280 | 0.060 | 0.573% | 12.73万 | 0.00亿 | 0.000% |
| 2026-09-27 | 10.150 | 10.470 | 10.610 | 10.100 | 0.370 | 3.663% | 1,122.34万 | 1.17亿 | 3.047% |
| 2026-09-24 | 10.150 | 10.470 | 10.610 | 10.100 | 0.370 | 3.663% | 11.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 10.100 | 10.100 | 10.200 | 10.020 | -0.090 | -0.883% | 6.70万 | 0.00亿 | 0.000% |
| 2026-09-22 | 10.270 | 10.190 | 10.450 | 9.960 | 0.080 | 0.791% | 10.27万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.850 | 10.110 | 10.400 | 9.630 | 0.660 | 6.984% | 19.04万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.920 | 9.450 | 9.550 | 8.920 | 0.500 | 5.587% | 10.42万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.800 | 8.950 | 8.960 | 8.630 | 0.140 | 1.589% | 5.25万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.560 | 8.810 | 8.890 | 8.430 | 0.180 | 2.086% | 5.46万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.920 | 8.630 | 9.000 | 8.570 | -0.290 | -3.251% | 5.24万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.850 | 8.920 | 9.040 | 8.760 | 0.090 | 1.019% | 4.63万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.930 | 8.830 | 9.030 | 8.710 | -0.110 | -1.230% | 4.92万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.200 | 8.940 | 9.280 | 8.880 | -0.210 | -2.295% | 5.65万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.220 | 9.150 | 9.280 | 9.050 | -0.080 | -0.867% | 5.48万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.010 | 9.230 | 9.420 | 8.990 | 0.260 | 2.899% | 9.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.970 | 8.970 | 8.980 | 8.850 | 0.070 | 0.787% | 4.60万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.550 | 8.900 | 9.050 | 8.530 | 0.380 | 4.460% | 10.42万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.720 | 8.520 | 8.810 | 8.500 | -0.220 | -2.517% | 6.56万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.880 | 8.740 | 8.980 | 8.630 | -0.060 | -0.682% | 6.91万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.540 | 8.800 | 8.910 | 8.480 | 0.250 | 2.924% | 8.81万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.420 | 8.550 | 8.730 | 8.220 | 0.150 | 1.786% | 9.13万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.450 | 8.400 | 8.470 | 8.310 | 0.010 | 0.119% | 6.30万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.530 | 8.390 | 8.610 | 8.340 | -0.260 | -3.006% | 11.07万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.300 | 8.650 | 8.990 | 8.280 | 0.480 | 5.875% | 20.10万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.150 | 8.170 | 8.220 | 8.100 | 0.030 | 0.369% | 3.78万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.200 | 8.140 | 8.320 | 8.110 | -0.040 | -0.489% | 4.76万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.020 | 8.180 | 8.220 | 7.950 | 0.190 | 2.378% | 5.67万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.920 | 7.990 | 8.030 | 7.870 | 0.120 | 1.525% | 4.12万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.990 | 7.870 | 7.990 | 7.770 | -0.080 | -1.006% | 4.35万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.900 | 7.950 | 8.010 | 7.870 | 0.070 | 0.888% | 4.53万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.800 | 7.880 | 7.960 | 7.750 | 0.180 | 2.338% | 6.24万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.110 | 7.700 | 8.170 | 7.700 | -0.410 | -5.055% | 8.64万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.220 | 8.110 | 8.280 | 8.110 | -0.120 | -1.458% | 4.91万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.160 | 8.230 | 8.340 | 8.150 | 0.030 | 0.366% | 6.21万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.010 | 8.200 | 8.350 | 7.930 | 0.200 | 2.500% | 7.69万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.970 | 8.000 | 8.000 | 7.890 | 0.040 | 0.503% | 3.15万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.100 | 7.960 | 8.120 | 7.860 | -0.110 | -1.363% | 4.60万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.180 | 8.070 | 8.230 | 8.050 | -0.110 | -1.345% | 3.61万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.140 | 8.180 | 8.220 | 8.060 | 0.040 | 0.491% | 4.89万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.200 | 8.140 | 8.200 | 7.970 | -0.030 | -0.367% | 4.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.080 | 8.170 | 8.300 | 8.060 | 0.140 | 1.743% | 6.35万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.700 | 8.030 | 8.050 | 7.630 | 0.330 | 4.286% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.830 | 7.700 | 7.840 | 7.620 | -0.140 | -1.786% | 5.30万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.770 | 7.840 | 7.910 | 7.760 | 0.100 | 1.292% | 4.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.580 | 7.740 | 7.750 | 7.550 | 0.100 | 1.309% | 4.60万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.500 | 7.640 | 7.660 | 7.430 | 0.110 | 1.461% | 4.96万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.720 | 7.530 | 7.730 | 7.480 | -0.210 | -2.713% | 5.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.710 | 7.740 | 7.760 | 7.580 | 0.020 | 0.259% | 3.96万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.770 | 7.720 | 7.820 | 7.590 | -0.050 | -0.644% | 6.01万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.880 | 7.770 | 7.890 | 7.640 | -0.100 | -1.271% | 4.77万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.010 | 7.870 | 8.100 | 7.640 | -0.150 | -1.870% | 6.51万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.250 | 8.020 | 8.470 | 7.910 | -0.160 | -1.956% | 7.36万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.150 | 8.180 | 8.250 | 8.020 | 0.030 | 0.368% | 4.12万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.850 | 8.150 | 8.350 | 7.630 | 0.280 | 3.558% | 7.32万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.970 | 7.870 | 7.990 | 7.800 | -0.110 | -1.378% | 3.57万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.120 | 7.980 | 8.120 | 7.790 | -0.140 | -1.724% | 6.72万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.010 | 8.120 | 8.150 | 7.880 | 0.130 | 1.627% | 4.71万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.110 | 7.990 | 8.260 | 7.950 | -0.140 | -1.722% | 5.98万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.020 | 8.130 | 8.270 | 7.960 | 0.150 | 1.880% | 5.60万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.200 | 7.980 | 8.320 | 7.910 | -0.190 | -2.326% | 5.55万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.450 | 8.170 | 8.640 | 8.120 | -0.240 | -2.854% | 7.01万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.530 | 8.410 | 8.540 | 8.290 | -0.080 | -0.942% | 6.45万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.290 | 8.490 | 8.650 | 8.220 | 0.210 | 2.536% | 6.81万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.910 | 8.280 | 8.360 | 7.900 | 0.320 | 4.020% | 6.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.130 | 7.960 | 8.130 | 7.820 | -0.110 | -1.363% | 5.13万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.250 | 8.070 | 8.290 | 7.820 | -0.070 | -0.860% | 5.43万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.290 | 8.140 | 8.360 | 7.880 | -0.150 | -1.809% | 5.87万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.450 | 8.290 | 8.460 | 8.140 | -0.150 | -1.777% | 5.98万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.570 | 8.440 | 8.640 | 8.400 | -0.120 | -1.402% | 4.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.450 | 8.560 | 8.760 | 8.400 | 0.060 | 0.706% | 5.81万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.790 | 8.500 | 8.790 | 8.350 | -0.290 | -3.299% | 9.02万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.260 | 8.790 | 9.280 | 8.790 | -0.460 | -4.973% | 9.71万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.520 | 9.250 | 9.530 | 9.240 | -0.200 | -2.116% | 7.43万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.420 | 9.450 | 9.840 | 9.390 | 0.000 | 0.000% | 12.95万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.350 | 9.450 | 9.490 | 9.060 | 0.150 | 1.613% | 11.76万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.000 | 9.300 | 9.350 | 8.940 | 0.280 | 3.104% | 7.99万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.020 | 9.020 | 9.040 | 8.780 | -0.020 | -0.221% | 8.33万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.010 | 9.040 | 9.210 | 8.850 | -0.070 | -0.768% | 8.19万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.300 | 9.110 | 9.310 | 9.000 | -0.080 | -0.871% | 8.62万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.760 | 9.190 | 9.400 | 8.650 | 0.220 | 2.453% | 11.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.960 | 8.970 | 9.260 | 8.880 | 0.000 | 0.000% | 10.91万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.140 | 8.970 | 9.210 | 8.900 | -0.280 | -3.027% | 13.72万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.800 | 9.250 | 9.800 | 9.250 | -0.490 | -5.031% | 17.19万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.740 | 9.740 | 9.740 | 9.740 | 0.460 | 4.957% | 2.14万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.900 | 9.280 | 9.280 | 8.880 | 0.440 | 4.977% | 15.59万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.460 | 8.840 | 8.970 | 8.450 | 0.260 | 3.030% | 17.96万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.000 | 8.580 | 8.580 | 8.000 | 0.410 | 5.018% | 18.62万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.150 | 8.170 | 8.510 | 8.130 | 0.040 | 0.492% | 14.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.390 | 8.130 | 8.640 | 8.090 | -0.380 | -4.465% | 18.32万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.700 | 8.510 | 8.990 | 8.510 | -0.450 | -5.022% | 22.88万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.510 | 8.960 | 9.340 | 8.510 | 0.000 | 0.000% | 40.58万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.420 | 8.960 | 9.420 | 8.960 | -0.470 | -4.984% | 11.08万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.430 | 9.430 | 9.430 | 9.430 | 0.450 | 5.011% | 1.48万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.980 | 8.980 | 8.980 | 8.980 | 0.430 | 5.029% | 2.66万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.150 | 8.550 | 8.550 | 8.140 | 0.410 | 5.037% | 19.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.650 | 8.140 | 8.140 | 7.620 | 0.390 | 5.032% | 29.52万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.820 | 7.750 | 8.080 | 7.680 | -0.060 | -0.768% | 43.10万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.880 | 7.810 | 8.020 | 7.590 | -0.170 | -2.130% | 57.36万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.980 | 7.980 | 8.120 | 7.980 | -0.420 | -5.000% | 67.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.400 | 8.400 | 8.400 | 8.400 | -0.440 | -4.977% | 2.20万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.840 | 8.840 | 8.840 | 8.840 | -0.470 | -5.048% | 1.58万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.310 | 9.310 | 9.310 | 9.310 | -0.490 | -5.000% | 0.37万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.800 | 9.800 | 9.800 | 9.800 | -0.520 | -5.039% | 0.52万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.320 | 10.320 | 10.320 | 10.320 | -0.540 | -4.972% | 0.36万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.860 | 10.860 | 10.860 | 10.860 | -0.570 | -4.987% | 0.31万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.430 | 11.430 | 11.430 | 11.430 | -0.600 | -4.988% | 0.65万 | 0.00亿 | 0.000% |
| 2026-04-24 | 12.200 | 12.030 | 12.440 | 11.960 | -0.220 | -1.796% | 21.63万 | 0.00亿 | 0.000% |
| 2026-04-23 | 12.830 | 12.250 | 12.840 | 12.160 | -0.590 | -4.595% | 26.05万 | 0.00亿 | 0.000% |
| 2026-04-22 | 12.990 | 12.840 | 13.110 | 12.760 | -0.150 | -1.155% | 15.40万 | 0.00亿 | 0.000% |
| 2026-04-21 | 12.870 | 12.990 | 13.040 | 12.630 | 0.110 | 0.854% | 15.32万 | 0.00亿 | 0.000% |
| 2026-04-20 | 12.500 | 12.880 | 13.030 | 12.440 | 0.000 | 0.000% | 19.99万 | 0.00亿 | 0.000% |
| 2026-04-17 | 12.650 | 12.530 | 12.760 | 12.250 | 0.000 | 0.000% | 24.19万 | 0.00亿 | 0.000% |
| 2026-04-16 | 12.010 | 12.610 | 13.180 | 12.010 | 0.600 | 5.000% | 41.85万 | 5.25亿 | 11.360% |
| 2026-04-15 | 12.100 | 12.010 | 12.230 | 11.900 | 0.000 | 0.000% | 17.68万 | 0.00亿 | 0.000% |
| 2026-04-14 | 12.300 | 12.040 | 12.380 | 11.940 | -0.270 | -2.193% | 24.85万 | 0.00亿 | 0.000% |
| 2026-04-13 | 12.400 | 12.310 | 12.400 | 12.140 | 0.000 | 0.000% | 19.05万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.930 | 12.480 | 12.590 | 11.890 | 0.000 | 0.000% | 38.16万 | 0.00亿 | 0.000% |
| 2026-04-09 | 12.220 | 11.880 | 12.300 | 11.790 | 0.000 | 0.000% | 30.26万 | 0.00亿 | 0.000% |
| 2026-04-08 | 12.860 | 12.340 | 12.950 | 12.260 | 0.000 | 0.000% | 40.70万 | 0.00亿 | 0.000% |
| 2026-04-07 | 11.850 | 12.520 | 12.790 | 11.690 | 0.000 | 0.000% | 67.98万 | 0.00亿 | 0.000% |
| 2026-04-03 | 12.630 | 12.310 | 12.960 | 12.310 | 0.000 | 0.000% | 33.24万 | 0.00亿 | 0.000% |
| 2026-04-02 | 13.680 | 13.680 | 13.680 | 13.680 | 0.000 | 0.000% | 16.37万 | 0.00亿 | 0.000% |
| 2026-04-01 | 15.240 | 15.200 | 15.440 | 14.600 | 0.000 | 0.000% | 16.07万 | 0.00亿 | 0.000% |