*ST帅电（605336）历史行情

以下为*ST帅电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	11.510	11.600	11.680	11.300	-0.050	-0.429%	1.09万	0.00亿	0.000%
2026-10-08	11.950	11.650	12.050	11.570	-0.200	-1.688%	0.93万	0.00亿	0.000%
2026-10-07	11.480	11.850	11.850	11.460	0.370	3.223%	93.06万	0.11亿	0.507%
2026-10-06	11.480	11.850	11.850	11.460	0.370	3.223%	93.06万	0.11亿	0.507%
2026-10-05	11.480	11.850	11.850	11.460	0.370	3.223%	93.06万	0.11亿	0.507%
2026-10-02	11.480	11.850	11.850	11.460	0.370	3.223%	93.06万	0.11亿	0.507%
2026-10-01	11.480	11.850	11.850	11.460	0.370	3.223%	93.06万	0.11亿	0.507%
2026-09-30	11.480	11.850	11.850	11.460	0.370	3.223%	0.93万	0.00亿	0.000%
2026-09-29	11.220	11.480	11.560	11.110	0.260	2.317%	1.26万	0.00亿	0.000%
2026-09-28	11.680	11.220	11.880	11.080	-0.410	-3.525%	0.98万	0.00亿	0.000%
2026-09-27	11.610	11.630	11.830	11.600	0.000	0.000%	64.55万	0.08亿	0.352%
2026-09-24	11.610	11.630	11.830	11.600	0.000	0.000%	0.65万	0.00亿	0.000%
2026-09-23	11.620	11.630	11.900	11.600	-0.120	-1.021%	0.76万	0.00亿	0.000%
2026-09-22	11.350	11.750	11.830	11.320	0.380	3.342%	1.51万	0.00亿	0.000%
2026-09-21	11.270	11.370	11.460	11.200	0.100	0.887%	0.91万	0.00亿	0.000%
2026-09-18	11.430	11.270	11.550	11.240	-0.090	-0.792%	1.08万	0.00亿	0.000%
2026-09-17	11.680	11.360	11.770	11.330	-0.440	-3.729%	1.06万	0.00亿	0.000%
2026-09-16	11.700	11.800	11.820	11.420	-0.010	-0.085%	1.90万	0.00亿	0.000%
2026-09-15	11.510	11.810	12.090	11.500	0.360	3.144%	2.16万	0.00亿	0.000%
2026-09-14	11.260	11.450	11.570	11.150	0.250	2.232%	1.18万	0.00亿	0.000%
2026-09-11	11.200	11.200	11.390	11.130	-0.200	-1.754%	0.75万	0.00亿	0.000%
2026-09-10	11.250	11.400	11.520	10.910	0.070	0.618%	1.36万	0.00亿	0.000%
2026-09-09	11.800	11.330	11.890	11.310	-0.750	-6.209%	2.29万	0.00亿	0.000%
2026-09-08	11.990	12.080	12.090	11.830	0.090	0.751%	1.31万	0.00亿	0.000%
2026-09-07	11.660	11.990	12.130	11.650	0.140	1.181%	1.80万	0.00亿	0.000%
2026-09-04	11.890	11.850	12.100	11.780	0.050	0.424%	1.46万	0.00亿	0.000%
2026-09-03	12.130	11.800	12.370	11.780	-0.450	-3.673%	1.72万	0.00亿	0.000%
2026-09-02	11.600	12.250	12.280	11.460	0.570	4.880%	2.47万	0.00亿	0.000%
2026-09-01	11.440	11.680	11.780	11.370	0.210	1.831%	1.39万	0.00亿	0.000%
2026-08-31	11.030	11.470	11.520	11.030	0.290	2.594%	1.57万	0.00亿	0.000%
2026-08-28	11.080	11.180	11.240	10.970	0.000	0.000%	0.92万	0.00亿	0.000%
2026-08-27	11.440	11.180	11.440	10.900	0.130	1.176%	1.10万	0.00亿	0.000%
2026-08-26	10.670	11.050	11.050	10.660	0.290	2.695%	1.01万	0.00亿	0.000%
2026-08-25	10.660	10.760	10.850	10.660	0.000	0.000%	0.82万	0.00亿	0.000%
2026-08-24	10.600	10.760	10.930	10.600	0.090	0.843%	1.18万	0.00亿	0.000%
2026-08-21	10.620	10.670	10.680	10.200	-0.120	-1.112%	1.43万	0.00亿	0.000%
2026-08-20	10.860	10.790	11.070	10.700	-0.350	-3.142%	2.31万	0.00亿	0.000%
2026-08-19	10.850	11.140	11.500	10.700	0.230	2.108%	2.83万	0.00亿	0.000%
2026-08-18	11.000	10.910	11.070	10.700	-0.060	-0.547%	1.64万	0.00亿	0.000%
2026-08-17	10.850	10.970	10.990	10.600	0.120	1.106%	2.18万	0.00亿	0.000%
2026-08-14	11.130	10.850	11.270	10.810	-0.140	-1.274%	2.60万	0.00亿	0.000%
2026-08-13	11.460	10.990	11.460	10.900	-0.520	-4.518%	4.07万	0.00亿	0.000%
2026-08-12	12.200	11.510	12.200	11.350	-0.730	-5.964%	5.65万	0.00亿	0.000%
2026-08-11	12.760	12.240	13.480	11.900	-0.710	-5.483%	7.13万	0.00亿	0.000%
2026-08-10	12.950	12.950	12.950	12.350	1.180	10.025%	3.54万	0.00亿	0.000%
2026-08-07	11.820	11.770	12.320	11.430	0.230	1.993%	3.17万	0.00亿	0.000%
2026-08-06	10.490	11.540	11.540	10.360	1.050	10.010%	2.63万	0.00亿	0.000%
2026-08-05	10.440	10.490	10.490	10.260	0.040	0.383%	0.75万	0.00亿	0.000%
2026-08-04	10.450	10.450	10.550	10.310	0.000	0.000%	0.84万	0.00亿	0.000%
2026-08-03	10.300	10.450	10.650	10.150	0.150	1.456%	1.03万	0.00亿	0.000%
2026-07-31	9.620	10.300	10.330	9.620	0.530	5.425%	1.32万	0.00亿	0.000%
2026-07-30	10.150	9.770	10.150	9.750	-0.260	-2.592%	0.73万	0.00亿	0.000%
2026-07-29	9.850	10.030	10.030	9.660	0.240	2.451%	0.75万	0.00亿	0.000%
2026-07-28	9.500	9.790	10.190	9.500	0.190	1.979%	1.60万	0.00亿	0.000%
2026-07-27	9.360	9.600	9.600	9.280	0.340	3.672%	0.92万	0.00亿	0.000%
2026-07-24	9.450	9.260	9.540	9.220	-0.240	-2.526%	0.74万	0.00亿	0.000%
2026-07-23	8.900	9.500	9.550	8.900	0.600	6.742%	1.63万	0.00亿	0.000%
2026-07-22	9.140	8.900	9.310	8.800	-0.260	-2.838%	1.65万	0.00亿	0.000%
2026-07-21	9.480	9.160	9.800	8.620	-0.390	-4.084%	1.72万	0.00亿	0.000%
2026-07-20	10.110	9.550	10.110	9.530	-0.400	-4.020%	1.31万	0.00亿	0.000%
2026-07-17	10.150	9.950	10.440	9.910	-0.370	-3.585%	1.27万	0.00亿	0.000%
2026-07-16	10.040	10.320	10.560	9.930	0.250	2.483%	1.88万	0.00亿	0.000%
2026-07-15	9.800	10.070	10.110	9.740	0.180	1.820%	1.49万	0.00亿	0.000%
2026-07-14	10.070	9.890	10.080	9.820	-0.120	-1.199%	1.45万	0.00亿	0.000%
2026-07-13	10.280	10.010	10.370	9.910	-0.290	-2.816%	2.70万	0.00亿	0.000%
2026-07-10	10.220	10.300	10.550	10.150	-0.110	-1.057%	2.77万	0.00亿	0.000%
2026-07-09	10.290	10.410	10.670	10.030	0.010	0.096%	2.31万	0.00亿	0.000%
2026-07-08	10.200	10.400	10.600	10.070	0.000	0.000%	3.18万	0.00亿	0.000%
2026-07-07	10.980	10.400	11.200	10.220	-0.800	-7.143%	3.86万	0.00亿	0.000%
2026-07-06	12.070	11.200	12.270	11.110	-0.980	-8.046%	6.77万	0.00亿	0.000%
2026-07-03	12.360	12.180	12.580	12.160	-0.620	-4.844%	5.39万	0.00亿	0.000%
2026-07-02	12.780	12.800	13.590	12.570	-0.140	-1.082%	7.05万	0.00亿	0.000%
2026-07-01	12.940	12.940	12.940	12.940	-0.680	-4.993%	0.39万	0.00亿	0.000%
2026-06-30	13.620	13.620	13.620	13.620	-0.720	-5.021%	0.36万	0.00亿	0.000%
2026-06-29	14.340	14.340	14.340	14.340	-0.750	-4.970%	0.19万	0.00亿	0.000%
2026-06-26	15.700	15.090	15.700	15.090	-0.790	-4.975%	2.88万	0.00亿	0.000%
2026-06-25	16.290	15.880	16.290	15.160	0.370	2.386%	4.96万	0.00亿	0.000%
2026-06-24	15.080	15.510	15.510	15.070	0.740	5.010%	1.10万	0.00亿	0.000%
2026-06-23	13.910	14.770	14.770	13.910	0.700	4.975%	0.95万	0.00亿	0.000%
2026-06-22	14.700	14.070	14.880	13.850	-0.510	-3.498%	2.87万	0.00亿	0.000%
2026-06-18	14.980	14.580	15.150	14.300	-0.470	-3.123%	3.59万	0.00亿	0.000%
2026-06-17	15.680	15.050	15.740	14.760	-0.470	-3.028%	2.60万	0.00亿	0.000%
2026-06-16	15.940	15.520	15.940	15.500	-0.370	-2.329%	1.44万	0.00亿	0.000%
2026-06-15	15.920	15.890	16.140	15.780	-0.030	-0.188%	1.14万	0.00亿	0.000%
2026-06-12	16.230	15.920	16.250	15.830	-0.130	-0.810%	1.14万	0.00亿	0.000%
2026-06-11	16.000	16.050	16.280	15.870	-0.180	-1.109%	1.13万	0.00亿	0.000%
2026-06-10	16.270	16.230	16.490	15.600	0.030	0.185%	2.81万	0.00亿	0.000%
2026-06-09	16.250	16.200	16.420	16.100	-0.050	-0.308%	1.06万	0.00亿	0.000%
2026-06-08	16.320	16.250	16.600	16.060	-0.330	-1.990%	1.16万	0.00亿	0.000%
2026-06-05	16.340	16.580	16.780	16.140	0.340	2.094%	1.43万	0.00亿	0.000%
2026-06-04	16.680	16.240	16.940	16.160	-0.630	-3.734%	1.43万	0.00亿	0.000%
2026-06-03	17.080	16.870	17.340	16.580	-0.280	-1.633%	2.32万	0.00亿	0.000%
2026-06-02	16.880	17.150	17.400	16.880	0.450	2.695%	3.10万	0.00亿	0.000%
2026-06-01	15.980	16.700	16.700	15.920	0.800	5.031%	2.69万	0.00亿	0.000%
2026-05-29	16.150	15.900	16.370	15.500	-0.350	-2.154%	3.48万	0.00亿	0.000%
2026-05-28	16.650	16.250	16.650	15.890	-0.400	-2.402%	3.82万	0.00亿	0.000%
2026-05-27	16.280	16.650	16.750	16.020	0.380	2.336%	2.66万	0.00亿	0.000%
2026-05-26	16.560	16.270	16.590	15.900	-0.470	-2.808%	3.36万	0.00亿	0.000%
2026-05-25	16.560	16.740	17.110	16.000	0.350	2.135%	3.89万	0.00亿	0.000%
2026-05-22	16.990	16.390	17.250	16.390	-0.860	-4.986%	5.18万	0.00亿	0.000%
2026-05-21	17.730	17.250	18.200	17.250	-0.910	-5.011%	4.48万	0.00亿	0.000%
2026-05-20	18.210	18.160	18.600	17.910	-0.240	-1.304%	2.36万	0.00亿	0.000%
2026-05-19	17.210	18.400	18.410	17.050	0.870	4.963%	5.62万	0.00亿	0.000%
2026-05-18	18.300	17.530	18.310	17.530	-0.920	-4.986%	4.59万	0.00亿	0.000%
2026-05-15	17.640	18.450	18.470	16.880	0.780	4.414%	5.41万	0.00亿	0.000%
2026-05-14	18.510	17.670	18.570	17.670	-0.930	-5.000%	5.01万	0.00亿	0.000%
2026-05-13	18.400	18.600	18.840	18.100	0.110	0.595%	3.83万	0.00亿	0.000%
2026-05-12	18.460	18.490	18.950	18.320	-0.240	-1.281%	3.26万	0.00亿	0.000%
2026-05-11	18.170	18.730	19.090	18.000	0.550	3.025%	5.12万	0.00亿	0.000%
2026-05-08	17.230	18.180	18.180	17.040	0.870	5.026%	3.66万	0.00亿	0.000%
2026-05-07	16.790	17.310	17.420	16.790	0.410	2.426%	2.99万	0.00亿	0.000%
2026-05-06	16.550	16.900	17.080	16.410	0.220	1.319%	3.88万	0.00亿	0.000%
2026-04-30	16.820	16.680	17.500	16.450	-0.200	-1.185%	4.92万	0.00亿	0.000%
2026-04-29	17.080	16.880	17.200	16.510	-0.290	-1.689%	6.75万	0.00亿	0.000%
2026-04-28	17.360	17.170	17.360	16.150	0.640	3.872%	11.03万	0.00亿	0.000%
2026-04-27	16.530	16.530	16.530	16.530	0.790	5.019%	0.60万	0.00亿	0.000%
2026-04-24	14.780	15.740	15.740	14.780	0.750	5.003%	3.33万	0.00亿	0.000%
2026-04-23	15.560	14.990	16.200	14.990	-0.790	-5.006%	13.68万	0.00亿	0.000%
2026-04-21	15.170	15.780	16.060	15.100	0.450	2.935%	8.15万	0.00亿	0.000%
2026-04-20	15.400	15.330	16.330	15.080	0.210	1.389%	7.82万	0.00亿	0.000%
2026-04-17	15.700	15.120	15.990	15.050	-0.530	-3.387%	8.13万	0.00亿	0.000%
2026-04-16	14.190	15.650	15.650	13.940	1.420	9.979%	8.73万	0.00亿	0.000%
2026-04-15	14.570	14.230	14.590	14.050	-0.250	-1.727%	3.70万	0.00亿	0.000%
2026-04-14	14.960	14.480	15.060	14.420	-0.480	-3.209%	4.15万	0.00亿	0.000%
2026-04-13	15.420	14.960	15.550	14.650	0.000	0.000%	5.90万	0.00亿	0.000%
2026-04-10	15.280	15.600	15.840	15.280	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-09	15.500	15.250	15.610	15.050	0.000	0.000%	2.88万	0.00亿	0.000%
2026-04-08	14.830	15.680	15.930	14.830	0.000	0.000%	4.64万	0.00亿	0.000%
2026-04-07	14.340	14.720	14.920	14.300	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-03	15.160	14.340	15.220	14.260	0.000	0.000%	3.17万	0.00亿	0.000%
2026-04-02	15.730	15.150	15.880	15.020	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-01	15.600	15.730	15.800	15.450	0.000	0.000%	2.33万	0.00亿	0.000%