斯达半导（603290）历史行情

以下为斯达半导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
2026-10-20	69.840	71.830	72.340	69.530	1.880	2.688%	336.69万	2.40亿	1.406%
2026-10-19	69.010	69.950	70.190	68.000	0.270	0.387%	2.76万	0.00亿	0.000%
2026-10-16	70.800	69.680	71.430	69.210	0.160	0.230%	3.24万	0.00亿	0.000%
2026-10-15	69.890	69.520	71.000	68.900	-2.780	-3.845%	4.43万	0.00亿	0.000%
2026-10-14	73.750	72.300	74.490	72.060	-1.930	-2.600%	2.42万	0.00亿	0.000%
2026-10-13	72.600	74.230	74.700	71.140	0.170	0.230%	4.87万	0.00亿	0.000%
2026-10-12	75.860	74.060	76.280	74.000	-2.190	-2.872%	3.70万	0.00亿	0.000%
2026-10-09	78.390	76.250	78.690	73.640	-2.600	-3.297%	5.85万	0.00亿	0.000%
2026-10-08	81.230	78.850	82.670	78.220	-2.360	-2.906%	3.50万	0.00亿	0.000%
2026-10-07	83.500	81.210	84.150	81.180	-2.190	-2.626%	273.80万	2.25亿	1.143%
2026-10-06	83.500	81.210	84.150	81.180	-2.190	-2.626%	273.80万	2.25亿	1.143%
2026-10-05	83.500	81.210	84.150	81.180	-2.190	-2.626%	273.80万	2.25亿	1.143%
2026-10-02	83.500	81.210	84.150	81.180	-2.190	-2.626%	273.80万	2.25亿	1.143%
2026-10-01	83.500	81.210	84.150	81.180	-2.190	-2.626%	273.80万	2.25亿	1.143%
2026-09-30	83.500	81.210	84.150	81.180	-2.190	-2.626%	2.74万	0.00亿	0.000%
2026-09-29	82.560	83.400	84.630	82.500	0.590	0.712%	2.26万	0.00亿	0.000%
2026-09-28	85.930	82.810	86.010	82.040	-3.140	-3.653%	3.78万	0.00亿	0.000%
2026-09-27	87.300	85.950	88.050	85.900	-2.080	-2.363%	287.67万	2.50亿	1.201%
2026-09-24	87.300	85.950	88.050	85.900	-2.080	-2.363%	2.88万	0.00亿	0.000%
2026-09-23	87.010	88.030	88.820	86.850	0.890	1.021%	3.78万	0.00亿	0.000%
2026-09-22	88.930	87.140	89.420	86.820	-0.660	-0.752%	5.28万	0.00亿	0.000%
2026-09-21	89.100	87.800	89.450	87.580	-0.710	-0.802%	5.35万	0.00亿	0.000%
2026-09-18	86.980	88.510	90.050	86.060	2.820	3.291%	7.28万	0.00亿	0.000%
2026-09-17	84.720	85.690	88.100	84.720	0.190	0.222%	4.66万	0.00亿	0.000%
2026-09-16	82.460	85.500	85.700	81.890	3.040	3.687%	5.28万	0.00亿	0.000%
2026-09-15	81.710	82.460	83.440	81.620	0.070	0.085%	2.75万	0.00亿	0.000%
2026-09-14	81.500	82.390	83.000	81.000	-0.260	-0.315%	2.35万	0.00亿	0.000%
2026-09-11	82.400	82.650	82.860	80.400	-0.830	-0.994%	3.85万	0.00亿	0.000%
2026-09-10	84.010	83.480	84.570	83.380	-0.990	-1.172%	2.45万	0.00亿	0.000%
2026-09-09	85.000	84.470	86.080	83.780	-0.210	-0.248%	3.07万	0.00亿	0.000%
2026-09-08	86.700	84.680	86.710	84.310	-1.720	-1.991%	4.38万	0.00亿	0.000%
2026-09-07	86.510	86.400	87.070	85.700	0.800	0.935%	3.28万	0.00亿	0.000%
2026-09-04	88.000	85.600	88.720	84.790	-1.730	-1.981%	4.44万	0.00亿	0.000%
2026-09-03	87.000	87.330	88.030	85.700	1.170	1.358%	4.75万	0.00亿	0.000%
2026-09-02	87.500	86.160	87.620	85.300	-2.340	-2.644%	5.10万	0.00亿	0.000%
2026-09-01	91.110	88.500	91.110	88.080	-2.700	-2.961%	5.94万	0.00亿	0.000%
2026-08-31	89.050	91.200	91.470	88.800	0.130	0.143%	6.09万	0.00亿	0.000%
2026-08-28	92.010	91.070	93.540	91.010	-2.180	-2.338%	6.94万	0.00亿	0.000%
2026-08-27	91.860	93.250	93.560	90.160	2.210	2.428%	9.10万	0.00亿	0.000%
2026-08-26	92.980	91.040	92.980	90.550	-1.950	-2.097%	7.15万	0.00亿	0.000%
2026-08-25	89.980	92.990	93.700	88.510	0.000	0.000%	10.01万	0.00亿	0.000%
2026-08-24	96.990	92.990	100.100	92.090	-4.970	-5.073%	13.52万	0.00亿	0.000%
2026-08-21	95.610	97.960	99.920	95.610	2.340	2.447%	16.32万	0.00亿	0.000%
2026-08-20	98.010	95.620	99.300	94.000	-4.690	-4.676%	19.65万	0.00亿	0.000%
2026-08-19	88.300	100.310	100.310	88.240	9.120	10.001%	20.97万	0.00亿	0.000%
2026-08-18	89.960	91.190	93.640	88.230	1.320	1.469%	8.87万	0.00亿	0.000%
2026-08-17	87.120	89.870	89.880	86.750	2.750	3.157%	6.28万	0.00亿	0.000%
2026-08-14	87.520	87.120	88.400	85.600	0.430	0.496%	4.47万	0.00亿	0.000%
2026-08-13	89.100	86.690	89.910	86.620	-1.500	-1.701%	6.11万	0.00亿	0.000%
2026-08-12	87.110	88.190	88.670	86.910	1.060	1.217%	4.37万	0.00亿	0.000%
2026-08-11	86.500	87.130	89.180	86.390	-0.300	-0.343%	5.35万	0.00亿	0.000%
2026-08-10	89.430	87.430	89.980	86.280	-1.100	-1.243%	5.86万	0.00亿	0.000%
2026-08-07	86.270	88.530	89.280	85.960	2.180	2.525%	8.39万	0.00亿	0.000%
2026-08-06	85.000	86.350	87.700	84.710	0.020	0.023%	7.68万	0.00亿	0.000%
2026-08-05	82.390	86.330	86.950	82.080	3.530	4.263%	10.28万	0.00亿	0.000%
2026-08-04	80.750	82.800	83.500	80.280	2.670	3.332%	6.90万	0.00亿	0.000%
2026-08-03	80.000	80.130	81.130	79.560	-0.360	-0.447%	4.57万	0.00亿	0.000%
2026-07-31	83.500	80.490	84.500	80.490	1.410	1.783%	8.30万	0.00亿	0.000%
2026-07-30	81.490	79.080	82.960	78.370	-3.370	-4.087%	6.93万	0.00亿	0.000%
2026-07-29	81.340	82.450	82.650	77.210	1.050	1.290%	7.69万	0.00亿	0.000%
2026-07-28	83.020	81.400	84.820	80.750	-3.480	-4.100%	5.20万	0.00亿	0.000%
2026-07-27	83.160	84.880	84.970	81.200	1.100	1.313%	5.59万	0.00亿	0.000%
2026-07-24	83.000	83.780	85.750	83.000	-1.060	-1.249%	4.84万	0.00亿	0.000%
2026-07-23	87.570	84.840	87.780	84.000	-1.930	-2.224%	5.88万	0.00亿	0.000%
2026-07-22	87.980	86.770	90.750	86.000	-2.000	-2.253%	9.94万	0.00亿	0.000%
2026-07-21	83.640	88.770	88.870	76.880	7.030	8.600%	12.81万	0.00亿	0.000%
2026-07-20	90.000	81.740	90.800	79.840	-6.410	-7.272%	11.13万	0.00亿	0.000%
2026-07-17	96.600	88.150	97.690	88.140	-9.780	-9.987%	9.92万	0.00亿	0.000%
2026-07-16	101.940	97.930	105.500	97.000	-6.780	-6.475%	9.44万	0.00亿	0.000%
2026-07-15	114.270	104.710	115.580	104.630	-11.540	-9.927%	12.96万	0.00亿	0.000%
2026-07-14	116.000	116.250	118.000	110.050	-0.740	-0.633%	8.82万	0.00亿	0.000%
2026-07-13	120.500	116.990	125.180	115.050	-6.820	-5.508%	10.00万	0.00亿	0.000%
2026-07-10	133.980	123.810	137.970	123.790	-9.590	-7.189%	16.27万	0.00亿	0.000%
2026-07-09	132.000	133.400	133.700	127.020	4.120	3.187%	12.35万	0.00亿	0.000%
2026-07-08	129.000	129.280	134.990	125.200	0.830	0.646%	13.95万	0.00亿	0.000%
2026-07-07	125.010	128.450	132.750	124.200	1.740	1.373%	11.11万	0.00亿	0.000%
2026-07-06	131.270	126.710	131.980	122.000	-2.640	-2.041%	12.45万	0.00亿	0.000%
2026-07-03	135.960	129.350	136.750	129.290	-7.540	-5.508%	12.55万	0.00亿	0.000%
2026-07-02	143.820	136.890	147.300	136.700	-15.000	-9.876%	17.98万	0.00亿	0.000%
2026-07-01	155.000	151.890	159.690	149.610	-1.050	-0.687%	22.21万	0.00亿	0.000%
2026-06-30	146.030	152.940	152.940	137.250	13.900	9.997%	17.48万	0.00亿	0.000%
2026-06-29	139.890	139.040	146.700	132.490	5.180	3.870%	16.71万	0.00亿	0.000%
2026-06-26	138.320	133.860	141.950	133.510	-4.360	-3.154%	11.51万	0.00亿	0.000%
2026-06-25	139.190	138.220	140.390	135.600	-0.980	-0.704%	10.75万	0.00亿	0.000%
2026-06-24	137.600	139.200	143.280	134.680	0.400	0.288%	13.85万	0.00亿	0.000%
2026-06-23	134.630	138.800	143.800	133.110	3.210	2.367%	16.05万	0.00亿	0.000%
2026-06-22	133.510	135.590	138.000	132.700	4.690	3.583%	13.69万	0.00亿	0.000%
2026-06-18	130.880	130.900	133.250	129.000	-0.080	-0.061%	12.64万	0.00亿	0.000%
2026-06-17	123.360	130.980	132.350	123.000	6.530	5.247%	13.89万	0.00亿	0.000%
2026-06-16	116.920	124.450	127.800	116.810	8.158	7.015%	13.41万	0.00亿	0.000%
2026-06-15	109.992	116.292	116.652	107.822	7.800	7.189%	9.72万	0.00亿	0.000%
2026-06-12	113.932	108.492	114.822	108.192	-2.450	-2.208%	7.16万	0.00亿	0.000%
2026-06-11	108.042	110.942	114.392	107.792	1.540	1.408%	6.61万	0.00亿	0.000%
2026-06-10	109.472	109.402	111.472	107.092	-2.090	-1.875%	6.74万	0.00亿	0.000%
2026-06-09	107.492	111.492	112.452	105.462	5.600	5.288%	8.66万	0.00亿	0.000%
2026-06-08	106.212	105.892	109.702	105.462	-6.780	-6.017%	8.17万	0.00亿	0.000%
2026-06-05	118.442	112.672	118.442	111.962	-8.150	-6.745%	11.53万	0.00亿	0.000%
2026-06-04	117.152	120.822	122.192	115.492	3.370	2.869%	9.36万	0.00亿	0.000%
2026-06-03	117.492	117.452	121.072	115.492	1.050	0.902%	10.73万	0.00亿	0.000%
2026-06-02	116.492	116.402	119.482	114.152	-0.200	-0.172%	9.64万	0.00亿	0.000%
2026-06-01	125.532	116.602	126.492	115.592	-11.590	-9.041%	15.06万	0.00亿	0.000%
2026-05-29	142.102	128.192	142.492	128.192	-14.300	-10.036%	17.59万	0.00亿	0.000%
2026-05-28	131.992	142.492	143.482	130.992	8.000	5.948%	18.88万	0.00亿	0.000%
2026-05-27	133.792	134.492	141.632	132.592	2.060	1.556%	17.53万	0.00亿	0.000%
2026-05-26	135.492	132.432	135.802	128.492	-6.620	-4.761%	16.00万	0.00亿	0.000%
2026-05-25	133.892	139.052	139.052	130.492	7.810	5.951%	18.48万	0.00亿	0.000%
2026-05-22	123.272	131.242	133.892	121.982	9.520	7.821%	17.95万	0.00亿	0.000%
2026-05-21	126.522	121.722	130.462	121.192	-4.800	-3.794%	16.27万	0.00亿	0.000%
2026-05-20	122.302	126.522	129.012	122.302	3.200	2.595%	13.85万	0.00亿	0.000%
2026-05-19	121.992	123.322	123.472	116.692	0.230	0.187%	13.81万	0.00亿	0.000%
2026-05-18	122.482	123.092	128.142	122.072	-1.350	-1.085%	12.83万	0.00亿	0.000%
2026-05-15	126.312	124.442	130.592	122.582	0.490	0.395%	16.80万	0.00亿	0.000%
2026-05-14	129.492	123.952	134.492	123.752	0.020	0.016%	26.44万	0.00亿	0.000%
2026-05-13	111.002	123.932	123.932	109.722	11.310	10.042%	15.43万	0.00亿	0.000%
2026-05-12	109.992	112.622	114.492	108.372	1.980	1.790%	11.78万	0.00亿	0.000%
2026-05-11	107.292	110.642	111.092	106.662	4.890	4.624%	12.44万	0.00亿	0.000%
2026-05-08	104.572	105.752	106.462	101.892	0.260	0.246%	9.30万	0.00亿	0.000%
2026-05-07	105.622	105.492	105.992	103.932	0.860	0.822%	6.97万	0.00亿	0.000%
2026-05-06	105.282	104.632	107.682	104.182	1.220	1.180%	9.03万	0.00亿	0.000%
2026-04-30	101.902	103.412	103.792	99.742	-5.980	-5.467%	13.55万	0.00亿	0.000%
2026-04-29	109.672	109.392	110.552	106.202	-1.180	-1.067%	7.44万	0.00亿	0.000%
2026-04-28	108.882	110.572	113.152	108.502	0.380	0.345%	9.26万	0.00亿	0.000%
2026-04-27	108.492	110.192	111.152	107.042	2.000	1.849%	8.59万	0.00亿	0.000%
2026-04-24	105.572	108.192	110.182	105.502	2.700	2.559%	10.12万	0.00亿	0.000%
2026-04-23	101.192	105.492	109.992	101.002	4.250	4.198%	10.89万	0.00亿	0.000%
2026-04-22	100.372	101.242	101.352	99.792	0.000	0.000%	3.48万	0.00亿	0.000%
2026-04-21	101.502	100.502	101.502	99.492	-1.330	-1.306%	3.18万	0.00亿	0.000%
2026-04-20	98.992	101.832	102.512	98.952	0.000	0.000%	5.22万	0.00亿	0.000%
2026-04-17	99.152	98.952	99.772	98.372	0.000	0.000%	2.97万	0.00亿	0.000%
2026-04-16	97.490	99.150	99.200	97.390	-0.750	-0.750%	4.35万	4.30亿	1.820%
2026-04-15	102.292	99.902	102.302	99.392	0.000	0.000%	4.86万	0.00亿	0.000%
2026-04-14	101.012	101.552	102.492	100.372	1.900	1.907%	4.93万	0.00亿	0.000%
2026-04-13	99.482	99.652	100.702	99.112	0.000	0.000%	2.79万	0.00亿	0.000%
2026-04-10	99.492	100.192	101.992	99.492	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-09	99.692	99.022	99.992	98.562	0.000	0.000%	3.02万	0.00亿	0.000%
2026-04-08	99.932	100.992	100.992	98.892	0.000	0.000%	4.92万	0.00亿	0.000%
2026-04-07	96.942	97.422	97.832	96.282	0.000	0.000%	2.65万	0.00亿	0.000%
2026-04-03	97.092	96.862	97.772	95.572	0.000	0.000%	3.27万	0.00亿	0.000%
2026-04-02	100.342	96.742	100.362	96.412	0.000	0.000%	5.88万	0.00亿	0.000%
2026-04-01	102.562	101.292	104.202	99.992	0.000	0.000%	5.76万	0.00亿	0.000%