思特威（688213）历史行情

以下为思特威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
2026-10-02	94.400	97.880	98.610	94.400	3.870	4.117%	834.83万	8.16亿	2.581%
2026-10-01	94.400	97.880	98.610	94.400	3.870	4.117%	834.83万	8.16亿	2.581%
2026-09-30	94.400	97.880	98.610	94.400	3.870	4.117%	834.83万	0.00亿	0.000%
2026-09-29	91.530	94.010	94.870	91.490	1.860	2.018%	385.98万	0.00亿	0.000%
2026-09-28	92.910	92.150	94.000	90.620	-1.260	-1.349%	433.85万	0.00亿	0.000%
2026-09-27	95.000	93.410	95.800	93.310	-2.220	-2.321%	333.99万	3.14亿	1.032%
2026-09-24	95.000	93.410	95.800	93.310	-2.220	-2.321%	333.99万	0.00亿	0.000%
2026-09-23	98.110	95.630	98.110	95.220	-1.310	-1.351%	443.36万	0.00亿	0.000%
2026-09-22	93.390	96.940	99.860	93.390	4.590	4.970%	1,128.33万	0.00亿	0.000%
2026-09-21	94.200	92.350	94.490	92.000	-1.900	-2.016%	535.28万	0.00亿	0.000%
2026-09-18	90.850	94.250	95.470	90.270	4.100	4.548%	1,018.84万	0.00亿	0.000%
2026-09-17	91.720	90.150	92.720	89.000	-2.190	-2.372%	523.29万	0.00亿	0.000%
2026-09-16	93.880	92.340	93.880	90.890	0.000	0.000%	558.28万	0.00亿	0.000%
2026-09-15	92.600	92.340	93.300	91.630	-0.360	-0.388%	238.99万	0.00亿	0.000%
2026-09-14	91.700	92.700	93.790	90.700	0.170	0.184%	248.81万	0.00亿	0.000%
2026-09-11	91.980	92.530	92.770	89.330	1.130	1.236%	411.80万	0.00亿	0.000%
2026-09-10	92.250	91.400	92.410	90.780	-1.110	-1.200%	274.57万	0.00亿	0.000%
2026-09-09	92.260	92.510	94.780	91.420	0.760	0.828%	356.77万	0.00亿	0.000%
2026-09-08	92.280	91.750	92.480	90.000	-0.630	-0.682%	442.04万	0.00亿	0.000%
2026-09-07	93.550	92.380	93.810	92.090	-0.590	-0.635%	513.15万	0.00亿	0.000%
2026-09-04	93.700	92.970	95.560	92.480	-0.360	-0.386%	384.12万	0.00亿	0.000%
2026-09-03	94.800	93.330	95.120	91.900	-0.970	-1.029%	451.44万	0.00亿	0.000%
2026-09-02	95.880	94.300	96.490	94.200	-2.500	-2.583%	531.44万	0.00亿	0.000%
2026-09-01	98.510	96.800	99.500	95.610	-2.500	-2.518%	490.07万	0.00亿	0.000%
2026-08-31	96.850	99.300	99.500	96.010	1.330	1.358%	475.52万	0.00亿	0.000%
2026-08-28	99.220	97.970	100.340	97.880	-1.410	-1.419%	487.23万	0.00亿	0.000%
2026-08-27	99.010	99.380	100.100	98.100	1.570	1.605%	575.44万	0.00亿	0.000%
2026-08-26	99.980	97.810	99.980	97.560	-1.390	-1.401%	457.46万	0.00亿	0.000%
2026-08-25	96.500	99.200	100.150	95.230	2.420	2.501%	558.99万	0.00亿	0.000%
2026-08-24	97.970	96.780	98.800	94.400	-1.220	-1.245%	581.89万	0.00亿	0.000%
2026-08-21	97.160	98.000	99.360	96.320	0.700	0.719%	491.00万	0.00亿	0.000%
2026-08-20	95.080	97.300	100.150	94.580	2.720	2.876%	672.55万	0.00亿	0.000%
2026-08-19	98.680	94.580	99.000	94.170	-5.260	-5.268%	915.26万	0.00亿	0.000%
2026-08-18	100.990	99.840	102.480	98.800	-1.530	-1.509%	699.99万	0.00亿	0.000%
2026-08-17	97.380	101.370	101.650	97.000	4.060	4.172%	883.71万	0.00亿	0.000%
2026-08-14	97.020	97.310	99.590	96.700	0.320	0.330%	504.24万	0.00亿	0.000%
2026-08-13	98.990	96.990	101.600	96.990	-1.500	-1.523%	757.44万	0.00亿	0.000%
2026-08-12	98.210	98.490	99.880	97.260	-0.760	-0.766%	552.59万	0.00亿	0.000%
2026-08-11	94.650	99.250	99.880	94.510	2.850	2.956%	963.29万	0.00亿	0.000%
2026-08-10	93.890	96.400	96.710	91.380	2.510	2.673%	935.37万	0.00亿	0.000%
2026-08-07	91.210	93.890	94.470	90.220	2.440	2.668%	1,002.43万	0.00亿	0.000%
2026-08-06	89.600	91.450	91.500	88.310	0.950	1.050%	899.13万	0.00亿	0.000%
2026-08-05	89.560	90.500	91.730	88.880	0.590	0.656%	999.59万	0.00亿	0.000%
2026-08-04	90.890	89.910	91.420	88.500	-0.550	-0.608%	796.27万	0.00亿	0.000%
2026-08-03	91.510	90.460	92.030	89.220	-1.570	-1.706%	853.64万	0.00亿	0.000%
2026-07-31	95.500	92.030	96.830	91.670	-0.030	-0.033%	1,010.16万	0.00亿	0.000%
2026-07-30	95.000	92.060	96.300	91.240	-3.760	-3.924%	889.71万	0.00亿	0.000%
2026-07-29	92.620	95.820	96.660	92.010	3.520	3.814%	974.33万	0.00亿	0.000%
2026-07-28	94.110	92.300	94.890	91.670	-3.650	-3.804%	682.36万	0.00亿	0.000%
2026-07-27	91.080	95.950	96.700	89.470	4.870	5.347%	943.30万	0.00亿	0.000%
2026-07-24	88.500	91.080	93.800	88.070	1.080	1.200%	895.45万	0.00亿	0.000%
2026-07-23	91.600	90.000	92.300	88.040	-1.600	-1.747%	800.18万	0.00亿	0.000%
2026-07-22	94.600	91.600	95.680	90.600	-4.520	-4.702%	1,081.22万	0.00亿	0.000%
2026-07-21	91.850	96.120	96.940	91.850	3.570	3.857%	1,125.51万	0.00亿	0.000%
2026-07-20	90.850	92.550	93.440	88.260	2.580	2.868%	1,238.23万	0.00亿	0.000%
2026-07-17	99.600	89.970	99.680	89.110	-8.070	-8.231%	1,441.74万	0.00亿	0.000%
2026-07-16	97.600	98.040	102.620	97.000	2.680	2.810%	1,499.30万	0.00亿	0.000%
2026-07-15	95.310	95.360	98.000	93.280	0.180	0.189%	1,047.37万	0.00亿	0.000%
2026-07-14	96.900	95.180	97.670	90.110	-1.530	-1.582%	1,463.86万	0.00亿	0.000%
2026-07-13	98.800	96.710	101.800	96.110	-2.650	-2.667%	1,523.62万	0.00亿	0.000%
2026-07-10	105.000	99.360	108.700	99.280	-6.520	-6.158%	1,916.06万	0.00亿	0.000%
2026-07-09	104.000	105.880	106.060	99.360	1.280	1.224%	1,883.79万	0.00亿	0.000%
2026-07-08	100.440	104.600	106.330	98.700	5.040	5.062%	1,867.60万	0.00亿	0.000%
2026-07-07	99.010	99.560	103.200	98.200	-1.040	-1.034%	1,149.16万	0.00亿	0.000%
2026-07-06	105.150	100.600	106.520	99.290	-4.860	-4.608%	1,542.64万	0.00亿	0.000%
2026-07-03	105.000	105.460	108.970	101.110	1.170	1.122%	1,763.57万	0.00亿	0.000%
2026-07-02	103.000	104.290	109.500	99.660	1.880	1.836%	2,229.00万	0.00亿	0.000%
2026-07-01	108.000	102.410	108.470	100.800	-4.660	-4.352%	1,673.37万	0.00亿	0.000%
2026-06-30	97.010	107.070	107.600	96.060	10.070	10.381%	1,880.57万	0.00亿	0.000%
2026-06-29	93.960	97.000	97.730	91.000	2.470	2.613%	1,527.40万	0.00亿	0.000%
2026-06-26	95.900	94.530	98.200	92.580	-2.520	-2.597%	1,343.99万	0.00亿	0.000%
2026-06-25	96.840	97.050	98.130	94.520	1.030	1.073%	1,477.71万	0.00亿	0.000%
2026-06-24	94.880	96.020	97.600	93.410	1.070	1.127%	1,195.00万	0.00亿	0.000%
2026-06-23	95.690	94.950	98.560	94.000	-1.010	-1.053%	1,187.40万	0.00亿	0.000%
2026-06-22	103.000	95.960	103.000	93.520	-6.360	-6.216%	1,738.98万	0.00亿	0.000%
2026-06-18	101.970	102.320	103.630	101.000	0.390	0.383%	1,000.43万	0.00亿	0.000%
2026-06-17	94.250	101.930	102.860	93.430	6.320	6.610%	1,342.92万	0.00亿	0.000%
2026-06-16	94.000	95.610	96.690	93.250	1.450	1.540%	844.83万	0.00亿	0.000%
2026-06-15	88.250	94.160	95.610	87.200	6.990	8.019%	1,289.71万	0.00亿	0.000%
2026-06-12	89.500	87.170	90.000	86.690	-0.530	-0.604%	1,062.84万	0.00亿	0.000%
2026-06-11	89.320	87.700	90.180	86.660	-1.620	-1.814%	819.05万	0.00亿	0.000%
2026-06-10	89.190	89.320	90.580	88.000	-1.480	-1.630%	855.57万	0.00亿	0.000%
2026-06-09	89.100	90.800	91.320	87.400	3.050	3.476%	1,081.23万	0.00亿	0.000%
2026-06-08	90.000	87.750	92.000	86.410	-7.600	-7.971%	1,444.44万	0.00亿	0.000%
2026-06-05	99.000	95.350	99.070	94.750	-4.330	-4.344%	1,030.78万	0.00亿	0.000%
2026-06-04	95.100	99.680	101.920	94.450	2.680	2.763%	1,306.59万	0.00亿	0.000%
2026-06-03	96.500	97.000	100.220	95.110	0.660	0.685%	1,180.82万	0.00亿	0.000%
2026-06-02	98.990	96.340	99.770	94.260	-1.760	-1.794%	1,110.00万	0.00亿	0.000%
2026-06-01	100.000	98.100	101.960	97.530	-0.780	-0.789%	1,318.87万	0.00亿	0.000%
2026-05-29	106.640	98.880	107.000	97.660	-7.120	-6.717%	1,446.13万	0.00亿	0.000%
2026-05-28	106.000	106.000	107.880	103.140	-2.270	-2.097%	1,438.20万	0.00亿	0.000%
2026-05-27	109.280	108.270	113.250	107.660	-0.440	-0.405%	1,591.62万	0.00亿	0.000%
2026-05-26	111.890	108.710	112.020	105.500	-4.410	-3.899%	1,956.70万	0.00亿	0.000%
2026-05-25	114.000	113.120	115.750	109.000	-1.950	-1.695%	2,299.57万	0.00亿	0.000%
2026-05-22	109.810	115.070	117.120	107.440	6.250	5.743%	2,592.19万	0.00亿	0.000%
2026-05-21	130.250	108.820	132.680	108.310	-6.001	-5.226%	3,455.41万	0.00亿	0.000%
2026-05-20	110.111	114.821	116.131	109.891	4.790	4.353%	2,237.63万	0.00亿	0.000%
2026-05-19	109.121	110.031	111.931	105.781	1.030	0.945%	2,275.33万	0.00亿	0.000%
2026-05-18	104.671	109.001	116.721	104.671	5.430	5.243%	2,378.74万	0.00亿	0.000%
2026-05-15	105.821	103.571	109.001	101.701	-1.550	-1.474%	1,772.66万	0.00亿	0.000%
2026-05-14	99.521	105.121	107.971	99.231	5.500	5.521%	2,704.91万	0.00亿	0.000%
2026-05-13	98.121	99.621	100.051	95.521	1.000	1.014%	1,580.48万	0.00亿	0.000%
2026-05-12	92.621	98.621	101.381	91.741	7.230	7.911%	2,578.84万	0.00亿	0.000%
2026-05-11	90.311	91.391	94.051	89.561	2.750	3.102%	1,389.52万	0.00亿	0.000%
2026-05-08	89.621	88.641	89.721	87.201	-1.780	-1.969%	973.56万	0.00亿	0.000%
2026-05-07	91.061	90.421	91.241	88.651	0.500	0.556%	1,022.50万	0.00亿	0.000%
2026-05-06	88.451	89.921	93.471	88.361	2.890	3.321%	1,473.90万	0.00亿	0.000%
2026-04-30	87.121	87.031	89.671	85.641	-1.000	-1.136%	1,302.29万	0.00亿	0.000%
2026-04-29	90.461	88.031	90.461	86.601	-2.820	-3.104%	1,051.59万	0.00亿	0.000%
2026-04-28	95.431	90.851	95.431	90.031	-5.210	-5.424%	1,193.48万	0.00亿	0.000%
2026-04-27	91.121	96.061	96.721	90.261	5.340	5.886%	1,444.75万	0.00亿	0.000%
2026-04-24	91.151	90.721	93.271	89.791	-0.400	-0.439%	705.35万	0.00亿	0.000%
2026-04-23	92.361	91.121	93.891	90.611	-0.970	-1.053%	690.67万	0.00亿	0.000%
2026-04-22	91.021	92.091	92.601	90.931	0.520	0.568%	673.39万	0.00亿	0.000%
2026-04-21	91.141	91.571	92.911	89.221	-0.470	-0.511%	845.95万	0.00亿	0.000%
2026-04-20	95.251	92.041	95.321	91.821	-2.400	-2.541%	903.91万	0.00亿	0.000%
2026-04-17	94.351	94.441	95.031	92.801	0.080	0.085%	577.29万	0.00亿	0.000%
2026-04-16	91.131	94.361	95.881	90.711	3.240	3.556%	950.05万	0.00亿	0.000%
2026-04-15	92.771	91.121	93.041	90.941	-0.650	-0.708%	637.93万	0.00亿	0.000%
2026-04-14	92.991	91.771	95.111	90.941	0.140	0.153%	872.25万	0.00亿	0.000%
2026-04-13	92.471	91.631	93.391	91.431	-1.440	-1.547%	788.14万	0.00亿	0.000%
2026-04-10	94.031	93.071	95.001	93.001	0.200	0.215%	731.92万	0.00亿	0.000%
2026-04-09	93.611	92.871	93.821	91.771	-2.480	-2.601%	885.81万	0.00亿	0.000%
2026-04-08	91.121	95.351	95.371	89.451	5.960	6.667%	1,531.20万	0.00亿	0.000%
2026-04-07	89.391	89.391	91.341	87.921	0.000	0.000%	930.16万	0.00亿	0.000%
2026-04-03	84.171	89.391	90.521	83.311	0.000	0.000%	1,445.84万	0.00亿	0.000%
2026-04-02	83.921	83.161	85.561	82.501	0.000	0.000%	809.28万	0.00亿	0.000%
2026-04-01	82.911	85.321	85.771	81.311	0.000	0.000%	1,168.00万	0.00亿	0.000%