司太立（603520）历史行情

以下为司太立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
2026-10-09	8.560	8.720	8.740	8.390	0.170	1.988%	8.30万	0.00亿	0.000%
2026-10-08	8.750	8.550	8.820	8.500	-0.200	-2.286%	9.68万	0.00亿	0.000%
2026-10-07	8.400	8.750	8.870	8.400	0.360	4.291%	1,232.79万	1.07亿	2.812%
2026-10-06	8.400	8.750	8.870	8.400	0.360	4.291%	1,232.79万	1.07亿	2.812%
2026-10-05	8.400	8.750	8.870	8.400	0.360	4.291%	1,232.79万	1.07亿	2.812%
2026-10-02	8.400	8.750	8.870	8.400	0.360	4.291%	1,232.79万	1.07亿	2.812%
2026-10-01	8.400	8.750	8.870	8.400	0.360	4.291%	1,232.79万	1.07亿	2.812%
2026-09-30	8.400	8.750	8.870	8.400	0.360	4.291%	12.33万	0.00亿	0.000%
2026-09-29	8.430	8.390	8.590	8.370	-0.030	-0.356%	5.62万	0.00亿	0.000%
2026-09-28	8.470	8.420	8.560	8.390	-0.050	-0.590%	5.39万	0.00亿	0.000%
2026-09-27	8.640	8.470	8.700	8.430	-0.170	-1.968%	577.28万	0.49亿	1.317%
2026-09-24	8.640	8.470	8.700	8.430	-0.170	-1.968%	5.77万	0.00亿	0.000%
2026-09-23	8.640	8.640	8.740	8.570	-0.020	-0.231%	5.26万	0.00亿	0.000%
2026-09-22	8.610	8.660	8.740	8.560	0.050	0.581%	6.14万	0.00亿	0.000%
2026-09-21	8.410	8.610	8.630	8.400	0.210	2.500%	7.06万	0.00亿	0.000%
2026-09-18	8.380	8.400	8.530	8.360	0.020	0.239%	5.86万	0.00亿	0.000%
2026-09-17	8.230	8.380	8.420	8.210	0.120	1.453%	5.31万	0.00亿	0.000%
2026-09-16	8.300	8.260	8.360	8.200	-0.040	-0.482%	5.11万	0.00亿	0.000%
2026-09-15	8.370	8.300	8.410	8.300	-0.060	-0.718%	3.98万	0.00亿	0.000%
2026-09-14	8.220	8.360	8.400	8.200	0.110	1.333%	6.05万	0.00亿	0.000%
2026-09-11	8.480	8.250	8.490	8.190	-0.260	-3.055%	8.83万	0.00亿	0.000%
2026-09-10	8.700	8.510	8.700	8.470	-0.180	-2.071%	5.64万	0.00亿	0.000%
2026-09-09	8.830	8.690	8.830	8.650	-0.140	-1.586%	5.09万	0.00亿	0.000%
2026-09-08	8.680	8.830	8.870	8.660	0.140	1.611%	5.29万	0.00亿	0.000%
2026-09-07	8.730	8.690	8.810	8.670	-0.040	-0.458%	5.07万	0.00亿	0.000%
2026-09-04	8.770	8.730	8.860	8.700	0.000	0.000%	5.13万	0.00亿	0.000%
2026-09-03	8.800	8.730	8.880	8.720	-0.080	-0.908%	5.16万	0.00亿	0.000%
2026-09-02	8.870	8.810	8.870	8.760	-0.070	-0.788%	5.21万	0.00亿	0.000%
2026-09-01	8.840	8.880	8.920	8.810	0.000	0.000%	6.20万	0.00亿	0.000%
2026-08-31	8.960	8.880	8.990	8.790	-0.120	-1.333%	7.20万	0.00亿	0.000%
2026-08-28	9.100	9.000	9.100	8.970	-0.090	-0.990%	5.67万	0.00亿	0.000%
2026-08-27	8.930	9.090	9.120	8.910	0.120	1.338%	7.83万	0.00亿	0.000%
2026-08-26	8.900	8.970	9.010	8.820	0.100	1.127%	7.11万	0.00亿	0.000%
2026-08-25	8.640	8.870	8.900	8.500	0.230	2.662%	7.05万	0.00亿	0.000%
2026-08-24	8.800	8.640	8.890	8.570	-0.170	-1.930%	7.59万	0.00亿	0.000%
2026-08-21	8.950	8.810	8.950	8.680	-0.240	-2.652%	8.91万	0.00亿	0.000%
2026-08-20	8.900	9.050	9.210	8.900	0.280	3.193%	11.28万	0.00亿	0.000%
2026-08-19	8.970	8.770	9.050	8.750	-0.260	-2.879%	8.91万	0.00亿	0.000%
2026-08-18	9.100	9.030	9.140	8.920	-0.070	-0.769%	7.25万	0.00亿	0.000%
2026-08-17	8.880	9.100	9.130	8.740	0.150	1.676%	10.79万	0.00亿	0.000%
2026-08-14	9.010	8.950	9.080	8.830	-0.010	-0.112%	8.90万	0.00亿	0.000%
2026-08-13	9.020	8.960	9.120	8.860	-0.050	-0.555%	11.01万	0.00亿	0.000%
2026-08-12	8.950	9.010	9.100	8.910	0.060	0.670%	6.33万	0.00亿	0.000%
2026-08-11	8.960	8.950	9.080	8.930	-0.080	-0.886%	6.97万	0.00亿	0.000%
2026-08-10	9.060	9.030	9.150	8.960	0.020	0.222%	8.01万	0.00亿	0.000%
2026-08-07	8.830	9.010	9.010	8.760	0.220	2.503%	10.69万	0.00亿	0.000%
2026-08-06	8.890	8.790	8.930	8.700	-0.080	-0.902%	7.96万	0.00亿	0.000%
2026-08-05	8.820	8.870	8.940	8.790	0.050	0.567%	7.77万	0.00亿	0.000%
2026-08-04	8.840	8.820	8.980	8.770	0.050	0.570%	7.12万	0.00亿	0.000%
2026-08-03	8.640	8.770	8.780	8.610	0.160	1.858%	6.92万	0.00亿	0.000%
2026-07-31	8.390	8.610	8.690	8.390	0.220	2.622%	9.46万	0.00亿	0.000%
2026-07-30	8.560	8.390	8.600	8.380	-0.190	-2.214%	7.48万	0.00亿	0.000%
2026-07-29	8.430	8.580	8.640	8.370	0.170	2.021%	8.92万	0.00亿	0.000%
2026-07-28	8.240	8.410	8.510	8.230	0.100	1.203%	9.01万	0.00亿	0.000%
2026-07-27	7.960	8.310	8.370	7.840	0.360	4.528%	11.81万	0.00亿	0.000%
2026-07-24	8.380	7.950	8.440	7.950	-0.520	-6.139%	12.24万	0.00亿	0.000%
2026-07-23	8.340	8.470	8.500	8.280	0.040	0.474%	9.54万	0.00亿	0.000%
2026-07-22	8.540	8.430	8.760	8.330	-0.190	-2.204%	12.45万	0.00亿	0.000%
2026-07-21	8.410	8.620	8.630	8.170	0.110	1.293%	14.62万	0.00亿	0.000%
2026-07-20	9.060	8.510	9.060	8.450	-0.490	-5.444%	17.54万	0.00亿	0.000%
2026-07-17	9.600	9.000	9.680	8.970	-0.680	-7.025%	19.62万	0.00亿	0.000%
2026-07-16	9.610	9.680	9.750	9.340	-0.030	-0.309%	16.51万	0.00亿	0.000%
2026-07-15	9.100	9.710	9.710	9.050	0.560	6.120%	23.59万	0.00亿	0.000%
2026-07-14	9.320	9.150	9.340	9.010	-0.170	-1.824%	16.11万	0.00亿	0.000%
2026-07-13	9.610	9.320	9.690	9.260	-0.270	-2.815%	12.91万	0.00亿	0.000%
2026-07-10	9.340	9.590	9.830	9.180	0.190	2.021%	18.86万	0.00亿	0.000%
2026-07-09	9.250	9.400	9.450	9.170	0.100	1.075%	12.88万	0.00亿	0.000%
2026-07-08	9.640	9.300	9.720	9.290	-0.320	-3.326%	15.11万	0.00亿	0.000%
2026-07-07	9.960	9.620	9.980	9.620	-0.460	-4.563%	17.74万	0.00亿	0.000%
2026-07-06	10.290	10.080	10.420	9.970	-0.220	-2.136%	20.73万	0.00亿	0.000%
2026-07-03	10.260	10.300	10.450	10.000	-0.030	-0.290%	21.18万	0.00亿	0.000%
2026-07-02	10.660	10.330	10.940	10.250	-0.480	-4.440%	24.61万	0.00亿	0.000%
2026-07-01	10.830	10.810	11.130	10.390	-0.180	-1.638%	31.96万	0.00亿	0.000%
2026-06-30	10.600	10.990	10.990	10.470	0.150	1.384%	26.73万	0.00亿	0.000%
2026-06-29	10.130	10.840	10.890	10.040	0.640	6.275%	34.58万	0.00亿	0.000%
2026-06-26	10.210	10.200	10.470	9.920	-0.110	-1.067%	26.49万	0.00亿	0.000%
2026-06-25	9.690	10.310	10.390	9.580	0.580	5.961%	35.89万	0.00亿	0.000%
2026-06-24	9.650	9.730	10.020	9.650	-0.140	-1.418%	22.66万	0.00亿	0.000%
2026-06-23	9.260	9.870	10.150	9.220	0.620	6.703%	35.52万	0.00亿	0.000%
2026-06-22	9.450	9.250	9.450	8.920	-0.220	-2.323%	17.26万	0.00亿	0.000%
2026-06-18	9.290	9.470	9.500	9.110	0.120	1.283%	14.23万	0.00亿	0.000%
2026-06-17	9.530	9.350	9.750	9.330	-0.180	-1.889%	16.15万	0.00亿	0.000%
2026-06-16	9.230	9.530	9.650	9.090	0.220	2.363%	17.87万	0.00亿	0.000%
2026-06-15	9.350	9.310	9.480	9.180	-0.010	-0.107%	12.37万	0.00亿	0.000%
2026-06-12	9.270	9.320	9.410	9.160	0.180	1.969%	13.82万	0.00亿	0.000%
2026-06-11	9.120	9.140	9.230	8.930	-0.060	-0.652%	12.20万	0.00亿	0.000%
2026-06-10	9.180	9.200	9.340	9.030	-0.100	-1.075%	13.04万	0.00亿	0.000%
2026-06-09	9.530	9.300	9.550	9.170	-0.160	-1.691%	16.40万	0.00亿	0.000%
2026-06-08	9.520	9.460	9.870	9.350	-0.310	-3.173%	19.51万	0.00亿	0.000%
2026-06-05	9.690	9.770	9.950	9.530	0.090	0.930%	23.07万	0.00亿	0.000%
2026-06-04	9.680	9.680	9.790	9.500	-0.030	-0.309%	13.64万	0.00亿	0.000%
2026-06-03	9.790	9.710	9.800	9.610	-0.170	-1.721%	15.23万	0.00亿	0.000%
2026-06-02	9.960	9.880	10.010	9.630	-0.070	-0.704%	20.34万	0.00亿	0.000%
2026-06-01	9.950	9.950	10.160	9.800	-0.050	-0.500%	16.28万	0.00亿	0.000%
2026-05-29	10.490	10.000	10.530	9.880	-0.400	-3.846%	22.58万	0.00亿	0.000%
2026-05-28	10.630	10.400	10.800	10.190	-0.140	-1.328%	23.16万	0.00亿	0.000%
2026-05-27	10.900	10.540	10.970	10.430	-0.360	-3.303%	24.08万	0.00亿	0.000%
2026-05-26	11.420	10.900	11.420	10.760	-0.550	-4.803%	31.45万	0.00亿	0.000%
2026-05-25	12.300	11.450	12.300	11.080	-0.890	-7.212%	60.79万	0.00亿	0.000%
2026-05-22	12.660	12.340	13.010	12.080	-0.250	-1.986%	42.30万	0.00亿	0.000%
2026-05-21	13.140	12.590	13.710	12.500	-0.860	-6.394%	62.42万	0.00亿	0.000%
2026-05-20	12.970	13.450	14.070	12.850	0.620	4.832%	67.52万	0.00亿	0.000%
2026-05-19	12.590	12.830	13.540	12.530	0.180	1.423%	58.53万	0.00亿	0.000%
2026-05-18	13.560	12.650	13.560	12.580	-0.610	-4.600%	75.32万	0.00亿	0.000%
2026-05-15	12.040	13.260	13.260	11.910	1.230	10.224%	51.57万	0.00亿	0.000%
2026-05-14	11.580	12.030	12.610	11.340	0.590	5.157%	58.23万	0.00亿	0.000%
2026-05-13	11.590	11.440	11.730	11.370	-0.160	-1.379%	21.49万	0.00亿	0.000%
2026-05-12	11.800	11.600	12.040	11.540	-0.210	-1.778%	27.08万	0.00亿	0.000%
2026-05-11	11.570	11.810	11.980	11.330	0.250	2.163%	37.32万	0.00亿	0.000%
2026-05-08	11.460	11.560	11.670	11.420	-0.250	-2.117%	32.81万	0.00亿	0.000%
2026-05-07	12.150	11.810	12.290	11.750	-0.220	-1.829%	35.26万	0.00亿	0.000%
2026-05-06	11.950	12.030	12.160	11.770	0.250	2.122%	43.68万	0.00亿	0.000%
2026-04-30	11.660	11.780	12.140	11.660	0.180	1.552%	44.26万	0.00亿	0.000%
2026-04-29	11.550	11.600	11.760	11.250	0.080	0.694%	40.25万	0.00亿	0.000%
2026-04-28	11.400	11.520	11.770	11.400	0.070	0.611%	39.90万	0.00亿	0.000%
2026-04-27	11.350	11.450	11.920	11.350	0.110	0.970%	62.50万	0.00亿	0.000%
2026-04-24	10.280	11.340	11.340	10.250	1.060	10.311%	51.81万	0.00亿	0.000%
2026-04-23	10.440	10.280	10.440	10.230	-0.200	-1.908%	10.75万	0.00亿	0.000%
2026-04-22	10.370	10.480	10.480	10.200	0.050	0.479%	14.44万	0.00亿	0.000%
2026-04-21	10.580	10.430	10.650	10.330	-0.230	-2.158%	15.60万	0.00亿	0.000%
2026-04-20	10.650	10.660	10.780	10.520	0.020	0.188%	17.78万	0.00亿	0.000%
2026-04-17	10.720	10.640	10.810	10.550	-0.160	-1.481%	15.43万	0.00亿	0.000%
2026-04-16	10.860	10.800	10.860	10.580	-0.060	-0.552%	22.30万	0.00亿	0.000%
2026-04-15	11.050	10.860	11.090	10.650	-0.010	-0.092%	30.61万	0.00亿	0.000%
2026-04-14	10.450	10.870	11.110	10.330	0.590	5.739%	39.86万	0.00亿	0.000%
2026-04-13	10.410	10.280	10.480	10.210	0.000	0.000%	19.54万	0.00亿	0.000%
2026-04-10	10.440	10.570	10.750	10.260	0.000	0.000%	26.33万	0.00亿	0.000%
2026-04-09	10.380	10.360	10.630	10.290	0.000	0.000%	18.03万	0.00亿	0.000%
2026-04-08	10.500	10.460	10.550	10.300	0.000	0.000%	19.11万	0.00亿	0.000%
2026-04-07	10.240	10.300	10.430	10.060	0.000	0.000%	19.76万	0.00亿	0.000%
2026-04-03	10.480	10.230	10.550	10.200	0.000	0.000%	26.38万	0.00亿	0.000%
2026-04-02	10.710	10.610	10.930	10.500	0.000	0.000%	33.10万	0.00亿	0.000%
2026-04-01	10.560	10.840	10.880	10.340	0.000	0.000%	48.97万	0.00亿	0.000%