| 股票名称 | 代码 603290 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 斯达半导 | 2024-04-26 五 | 136.00 | 137.19 | 140.70 | 141.38 | 135.30 | 2.56% | 1.56% | 26668 | 37022万 | 240.56 | 240.56 | 26.42 | 2 | 斯达半导 | 2024-04-25 四 | 133.74 | 134.43 | 137.19 | 139.00 | 133.13 | 2.05% | 1.27% | 21704 | 29699万 | 234.56 | 234.56 | 25.76 | 3 | 斯达半导 | 2024-04-24 三 | 133.90 | 134.03 | 134.43 | 134.70 | 132.60 | 0.30% | 0.99% | 16892 | 22588万 | 229.84 | 229.84 | 25.24 | 4 | 斯达半导 | 2024-04-23 二 | 136.90 | 136.50 | 134.03 | 137.70 | 133.84 | -1.81% | 0.90% | 15315 | 20710万 | 229.15 | 229.15 | 25.17 | 5 | 斯达半导 | 2024-04-22 一 | 134.00 | 135.64 | 136.50 | 137.55 | 131.51 | 0.63% | 1.04% | 17769 | 24015万 | 233.38 | 233.38 | 25.63 | 6 | 斯达半导 | 2024-04-19 五 | 138.40 | 139.60 | 135.64 | 138.40 | 134.84 | -2.84% | 1.16% | 19794 | 26926万 | 231.91 | 231.91 | 25.47 | 7 | 斯达半导 | 2024-04-18 四 | 140.61 | 141.10 | 139.60 | 142.70 | 137.60 | -1.06% | 1.25% | 21377 | 29966万 | 238.68 | 238.68 | 26.21 | 8 | 斯达半导 | 2024-04-17 三 | 138.49 | 137.47 | 141.10 | 141.89 | 138.49 | 2.64% | 1.38% | 23580 | 33149万 | 241.24 | 241.24 | 26.49 | 9 | 斯达半导 | 2024-04-16 二 | 144.50 | 145.43 | 137.47 | 144.50 | 137.20 | -5.47% | 1.80% | 30821 | 43231万 | 235.03 | 235.03 | 25.81 | 10 | 斯达半导 | 2024-04-15 一 | 142.69 | 143.40 | 145.43 | 148.98 | 142.39 | 1.42% | 1.82% | 31034 | 45269万 | 248.64 | 248.64 | 27.31 | 11 | 斯达半导 | 2024-04-12 五 | 144.01 | 144.88 | 143.40 | 146.02 | 141.90 | -1.02% | 1.46% | 24904 | 35729万 | 245.17 | 245.17 | 26.93 | 12 | 斯达半导 | 2024-04-11 四 | 147.30 | 147.77 | 144.88 | 149.60 | 144.80 | -1.96% | 1.83% | 31246 | 45939万 | 247.7 | 247.7 | 27.2 | 13 | 斯达半导 | 2024-04-10 三 | 152.60 | 153.20 | 147.77 | 154.50 | 147.74 | -3.54% | 1.99% | 34045 | 51180万 | 252.64 | 252.64 | 27.75 | 14 | 斯达半导 | 2024-04-09 二 | 146.76 | 146.80 | 153.20 | 154.43 | 144.69 | 4.36% | 2.73% | 46592 | 70313万 | 261.93 | 261.93 | 28.77 | 15 | 斯达半导 | 2024-04-08 一 | 145.00 | 139.25 | 146.80 | 153.00 | 145.00 | 5.42% | 3.06% | 52351 | 77575万 | 250.99 | 250.99 | 27.56 | 16 | 斯达半导 | 2024-04-03 三 | 141.54 | 142.38 | 139.25 | 141.99 | 138.83 | -2.20% | 1.04% | 17723 | 24798万 | 238.08 | 238.08 | 26.88 | 17 | 斯达半导 | 2024-04-02 二 | 144.60 | 144.39 | 142.38 | 145.00 | 141.65 | -1.39% | 0.91% | 15624 | 22269万 | 243.43 | 243.43 | 27.48 | 18 | 斯达半导 | 2024-04-01 一 | 143.31 | 143.17 | 144.39 | 145.50 | 143.31 | 0.85% | 1.11% | 18994 | 27429万 | 246.84 | 246.84 | 27.87 | 19 | 斯达半导 | 2024-03-29 五 | 144.68 | 144.96 | 143.17 | 144.68 | 140.68 | -1.23% | 0.85% | 14590 | 20762万 | 244.76 | 244.76 | 27.63 | 20 | 斯达半导 | 2024-03-28 四 | 141.51 | 141.16 | 144.96 | 146.48 | 140.51 | 2.69% | 1.04% | 17724 | 25505万 | 247.82 | 247.82 | 27.98 | 21 | 斯达半导 | 2024-03-27 三 | 147.81 | 147.81 | 141.16 | 148.83 | 141.16 | -4.50% | 1.12% | 19144 | 27621万 | 241.32 | 241.32 | 27.25 | 22 | 斯达半导 | 2024-03-26 二 | 149.70 | 149.80 | 147.81 | 151.12 | 145.67 | -1.33% | 1.21% | 20733 | 30661万 | 252.69 | 252.69 | 28.53 | 23 | 斯达半导 | 2024-03-25 一 | 155.58 | 156.00 | 149.80 | 155.67 | 149.77 | -3.97% | 1.32% | 22607 | 34289万 | 256.09 | 256.09 | 28.91 | 24 | 斯达半导 | 2024-03-22 五 | 159.74 | 159.74 | 156.00 | 160.79 | 156.00 | -2.34% | 1.04% | 17710 | 27962万 | 266.69 | 266.69 | 30.11 | 25 | 斯达半导 | 2024-03-21 四 | 162.00 | 160.92 | 159.74 | 163.48 | 159.50 | -0.73% | 0.82% | 14021 | 22580万 | 273.08 | 273.08 | 30.83 | 26 | 斯达半导 | 2024-03-20 三 | 162.50 | 163.01 | 160.92 | 163.89 | 159.11 | -1.28% | 1.17% | 19963 | 32191万 | 275.1 | 275.1 | 31.06 | 27 | 斯达半导 | 2024-03-19 二 | 164.55 | 165.33 | 163.01 | 165.50 | 163.00 | -1.40% | 1.01% | 17184 | 28179万 | 278.67 | 278.67 | 31.46 | 28 | 斯达半导 | 2024-03-18 一 | 162.00 | 160.90 | 165.33 | 166.00 | 162.00 | 2.75% | 1.45% | 24840 | 40848万 | 282.64 | 282.64 | 31.91 | 29 | 斯达半导 | 2024-03-15 五 | 160.45 | 160.47 | 160.90 | 163.00 | 157.41 | 0.27% | 1.27% | 21734 | 34777万 | 275.07 | 275.07 | 31.06 | 30 | 斯达半导 | 2024-03-14 四 | 159.00 | 161.00 | 160.47 | 163.00 | 158.00 | -0.33% | 2.02% | 34560 | 55422万 | 274.33 | 274.33 | 30.97 | 31 | 斯达半导 | 2024-03-08 五 | 147.00 | 146.59 | 147.76 | 148.66 | 145.81 | 0.80% | 0.90% | 15430 | 22703万 | 252.6 | 252.6 | 28.52 | 32 | 斯达半导 | 2024-03-07 四 | 149.80 | 149.80 | 146.59 | 152.68 | 146.51 | -2.14% | 1.07% | 18358 | 27402万 | 250.6 | 250.6 | 28.29 | 33 | 斯达半导 | 2024-03-06 三 | 149.20 | 149.99 | 149.80 | 151.28 | 145.21 | -0.13% | 1.57% | 26818 | 39765万 | 256.09 | 256.09 | 28.91 | 34 | 斯达半导 | 2024-03-05 二 | 151.16 | 152.50 | 149.99 | 152.50 | 149.30 | -1.65% | 1.14% | 19417 | 29213万 | 256.42 | 256.42 | 28.95 | 35 | 斯达半导 | 2024-03-04 一 | 154.17 | 154.94 | 152.50 | 155.50 | 150.55 | -1.57% | 1.56% | 26609 | 40643万 | 260.71 | 260.71 | 29.44 | 36 | 斯达半导 | 2024-03-01 五 | 151.56 | 151.55 | 154.94 | 156.41 | 150.02 | 2.24% | 2.00% | 34248 | 52743万 | 264.88 | 264.88 | 29.91 | 37 | 斯达半导 | 2024-02-29 四 | 142.23 | 142.38 | 151.55 | 152.25 | 142.23 | 6.44% | 1.99% | 34033 | 50722万 | 259.08 | 259.08 | 29.25 | 38 | 斯达半导 | 2024-02-28 三 | 149.87 | 149.86 | 142.38 | 152.52 | 142.11 | -4.99% | 1.90% | 32538 | 48248万 | 243.41 | 243.41 | 27.48 | 39 | 斯达半导 | 2024-02-27 二 | 141.65 | 142.94 | 149.86 | 149.99 | 141.61 | 4.84% | 1.69% | 28833 | 42342万 | 256.19 | 256.19 | 28.93 | 40 | 斯达半导 | 2024-02-26 一 | 140.00 | 140.80 | 142.94 | 145.78 | 139.71 | 1.52% | 1.45% | 24833 | 35498万 | 244.36 | 244.36 | 27.59 | 41 | 斯达半导 | 2024-02-23 五 | 141.10 | 140.46 | 140.80 | 142.36 | 138.04 | 0.24% | 1.03% | 17625 | 24654万 | 240.71 | 240.71 | 27.18 | 42 | 斯达半导 | 2024-02-22 四 | 139.00 | 140.05 | 140.46 | 141.80 | 138.76 | 0.29% | 1.08% | 18454 | 25901万 | 240.12 | 240.12 | 27.11 | 43 | 斯达半导 | 2024-02-21 三 | 136.37 | 138.58 | 140.05 | 143.00 | 136.02 | 1.06% | 1.39% | 23774 | 33333万 | 239.42 | 239.42 | 27.03 | 44 | 斯达半导 | 2024-02-20 二 | 137.01 | 138.46 | 138.58 | 139.74 | 135.29 | 0.09% | 1.17% | 19962 | 27457万 | 236.91 | 236.91 | 26.75 | 45 | 斯达半导 | 2024-02-19 一 | 139.90 | 138.85 | 138.46 | 142.50 | 136.40 | -0.28% | 1.35% | 23023 | 32053万 | 236.7 | 236.7 | 26.73 | 46 | 斯达半导 | 2024-02-08 四 | 135.08 | 134.02 | 138.85 | 140.70 | 135.08 | 3.60% | 1.69% | 28814 | 39821万 | 237.37 | 237.37 | 26.8 | 47 | 斯达半导 | 2024-02-07 三 | 132.17 | 131.77 | 134.02 | 135.95 | 130.11 | 1.71% | 1.78% | 30442 | 40695万 | 229.11 | 229.11 | 25.87 | 48 | 斯达半导 | 2024-02-06 二 | 123.01 | 123.01 | 131.77 | 132.76 | 120.60 | 7.12% | 1.86% | 31790 | 40609万 | 225.27 | 225.27 | 25.43 | 49 | 斯达半导 | 2024-02-05 一 | 125.49 | 125.56 | 123.01 | 127.69 | 115.99 | -2.03% | 1.94% | 33135 | 40300万 | 210.29 | 210.29 | 23.74 | 50 | 斯达半导 | 2024-02-02 五 | 132.10 | 132.03 | 125.56 | 133.09 | 120.52 | -4.90% | 1.63% | 27786 | 35201万 | 214.65 | 214.65 | 24.24 | 51 | 斯达半导 | 2024-02-01 四 | 128.00 | 127.40 | 132.03 | 135.22 | 127.00 | 3.63% | 1.80% | 30749 | 40476万 | 225.71 | 225.71 | 25.48 | 52 | 斯达半导 | 2024-01-31 三 | 133.70 | 133.57 | 127.40 | 134.78 | 127.04 | -4.62% | 1.58% | 26939 | 35033万 | 217.8 | 217.8 | 24.59 | 53 | 斯达半导 | 2024-01-30 二 | 137.74 | 139.40 | 133.57 | 137.75 | 133.57 | -4.18% | 1.42% | 24199 | 32675万 | 228.34 | 228.34 | 25.78 | 54 | 斯达半导 | 2024-01-29 一 | 150.63 | 151.04 | 139.40 | 152.39 | 139.39 | -7.71% | 2.22% | 37937 | 54544万 | 238.31 | 238.31 | 26.91 | 55 | 斯达半导 | 2024-01-26 五 | 160.88 | 163.21 | 151.04 | 162.40 | 150.60 | -7.46% | 2.68% | 45808 | 71227万 | 258.21 | 258.21 | 29.15 | 56 | 斯达半导 | 2024-01-25 四 | 161.00 | 163.06 | 163.21 | 164.50 | 159.58 | 0.09% | 1.56% | 26591 | 43289万 | 279.02 | 279.02 | 31.5 | 57 | 斯达半导 | 2024-01-24 三 | 167.49 | 167.00 | 163.06 | 168.00 | 159.22 | -2.36% | 1.62% | 27672 | 44733万 | 278.76 | 278.76 | 31.47 | 58 | 斯达半导 | 2024-01-23 二 | 163.64 | 163.29 | 167.00 | 171.59 | 162.99 | 2.27% | 1.48% | 25316 | 42379万 | 285.5 | 285.5 | 32.23 | 59 | 斯达半导 | 2024-01-22 一 | 167.98 | 169.08 | 163.29 | 168.00 | 162.03 | -3.42% | 1.16% | 19767 | 32551万 | 279.15 | 279.15 | 31.52 | 60 | 斯达半导 | 2024-01-19 五 | 171.80 | 171.98 | 169.08 | 173.88 | 168.65 | -1.69% | 0.90% | 15434 | 26368万 | 289.05 | 289.05 | 32.64 | 61 | 斯达半导 | 2024-01-18 四 | 165.05 | 166.18 | 171.98 | 172.20 | 164.67 | 3.49% | 1.30% | 22254 | 37406万 | 294.01 | 294.01 | 33.2 | 62 | 斯达半导 | 2024-01-17 三 | 171.31 | 171.91 | 166.18 | 172.90 | 165.86 | -3.33% | 0.91% | 15561 | 26231万 | 284.09 | 284.09 | 32.08 | 63 | 斯达半导 | 2024-01-16 二 | 173.10 | 173.85 | 171.91 | 174.13 | 169.01 | -1.12% | 1.09% | 18637 | 31915万 | 293.89 | 293.89 | 33.18 | 64 | 斯达半导 | 2024-01-15 一 | 161.82 | 162.66 | 173.85 | 177.95 | 161.25 | 6.88% | 2.26% | 38639 | 66699万 | 297.21 | 297.21 | 33.56 | 65 | 斯达半导 | 2024-01-12 五 | 164.54 | 165.78 | 162.66 | 165.31 | 162.18 | -1.88% | 0.76% | 12910 | 21100万 | 278.08 | 278.08 | 31.4 | 66 | 斯达半导 | 2024-01-11 四 | 163.80 | 164.12 | 165.78 | 167.79 | 161.83 | 1.01% | 1.10% | 18848 | 31077万 | 283.41 | 283.41 | 32 | 67 | 斯达半导 | 2024-01-10 三 | 162.50 | 163.18 | 164.12 | 165.65 | 159.34 | 0.58% | 0.83% | 14160 | 23098万 | 280.57 | 280.57 | 31.68 | 68 | 斯达半导 | 2024-01-09 二 | 161.79 | 159.78 | 163.18 | 168.00 | 159.73 | 2.13% | 0.90% | 15468 | 25335万 | 278.96 | 278.96 | 31.5 | 69 | 斯达半导 | 2024-01-08 一 | 164.50 | 166.19 | 159.78 | 166.20 | 159.01 | -3.86% | 0.87% | 14851 | 23846万 | 273.15 | 273.15 | 30.84 | 70 | 斯达半导 | 2024-01-05 五 | 167.00 | 167.25 | 166.19 | 170.30 | 164.08 | -0.63% | 0.79% | 13559 | 22703万 | 284.11 | 284.11 | 32.08 | 71 | 斯达半导 | 2024-01-04 四 | 174.97 | 175.26 | 167.25 | 174.97 | 167.01 | -4.57% | 1.06% | 18187 | 30864万 | 285.92 | 285.92 | 32.28 | 72 | 斯达半导 | 2024-01-03 三 | 174.00 | 175.26 | 175.26 | 176.83 | 173.30 | 0.00% | 0.64% | 10953 | 19169万 | 299.62 | 299.62 | 33.83 | 73 | 斯达半导 | 2024-01-02 二 | 180.00 | 181.00 | 175.26 | 180.49 | 175.06 | -3.17% | 0.90% | 15449 | 27337万 | 299.58 | 299.58 | 33.82 | 74 | 斯达半导 | 2023-12-29 五 | 182.51 | 182.68 | 181.00 | 183.50 | 180.20 | -0.92% | 1.02% | 17388 | 31557万 | 309.39 | 309.39 | 34.93 | 75 | 斯达半导 | 2023-12-28 四 | 169.08 | 170.65 | 182.68 | 184.78 | 167.10 | 7.05% | 1.91% | 32687 | 58055万 | 312.26 | 312.26 | 35.26 | 76 | 斯达半导 | 2023-12-27 三 | 171.24 | 171.25 | 170.65 | 175.30 | 170.65 | -0.35% | 0.85% | 14507 | 25091万 | 291.7 | 291.7 | 32.93 | 77 | 斯达半导 | 2023-12-26 二 | 175.30 | 175.30 | 171.25 | 175.35 | 170.29 | -2.31% | 0.63% | 10838 | 18621万 | 292.72 | 292.72 | 33.05 | 78 | 斯达半导 | 2023-12-25 一 | 170.37 | 170.55 | 175.30 | 176.80 | 169.90 | 2.79% | 1.06% | 18115 | 31636万 | 299.65 | 299.65 | 33.83 | 79 | 斯达半导 | 2023-12-22 五 | 168.50 | 169.20 | 170.55 | 172.16 | 166.50 | 0.80% | 1.08% | 18465 | 31263万 | 291.53 | 291.53 | 32.92 | 80 | 斯达半导 | 2023-12-21 四 | 165.59 | 166.01 | 169.20 | 170.08 | 164.52 | 1.92% | 0.68% | 11634 | 19512万 | 289.22 | 289.22 | 32.65 | 81 | 斯达半导 | 2023-12-20 三 | 167.93 | 167.95 | 166.01 | 168.98 | 165.89 | -1.16% | 0.57% | 9738 | 16298万 | 283.77 | 283.77 | 32.04 | 82 | 斯达半导 | 2023-12-19 二 | 166.00 | 166.21 | 167.95 | 169.82 | 165.01 | 1.05% | 0.56% | 9610 | 16116万 | 287.08 | 287.08 | 32.41 | 83 | 斯达半导 | 2023-12-18 一 | 169.72 | 170.70 | 166.21 | 170.50 | 166.04 | -2.63% | 0.63% | 10834 | 18157万 | 284.11 | 284.11 | 32.08 | 84 | 斯达半导 | 2023-12-15 五 | 173.01 | 173.10 | 170.70 | 173.93 | 169.35 | -1.39% | 0.91% | 15481 | 26517万 | 291.78 | 291.78 | 32.94 | 85 | 斯达半导 | 2023-12-14 四 | 169.76 | 168.44 | 173.10 | 177.53 | 169.76 | 2.77% | 1.20% | 20540 | 35597万 | 295.88 | 295.88 | 33.41 | 86 | 斯达半导 | 2023-12-13 三 | 172.25 | 173.23 | 168.44 | 173.06 | 168.41 | -2.77% | 0.71% | 12071 | 20515万 | 287.92 | 287.92 | 32.51 | 87 | 斯达半导 | 2023-12-12 二 | 175.80 | 175.75 | 173.23 | 176.50 | 172.59 | -1.43% | 0.74% | 12696 | 22104万 | 296.11 | 296.11 | 33.43 | 88 | 斯达半导 | 2023-12-11 一 | 171.30 | 172.89 | 175.75 | 175.78 | 169.20 | 1.65% | 0.99% | 16861 | 29029万 | 300.41 | 300.41 | 33.92 | 89 | 斯达半导 | 2023-12-08 五 | 176.36 | 176.35 | 172.89 | 177.98 | 172.11 | -1.96% | 1.07% | 18282 | 31756万 | 295.53 | 295.53 | 33.37 | 90 | 斯达半导 | 2023-12-07 四 | 178.00 | 178.70 | 176.35 | 179.27 | 174.30 | -1.32% | 0.78% | 13268 | 23364万 | 301.44 | 301.44 | 34.03 | 91 | 斯达半导 | 2023-12-06 三 | 176.54 | 176.54 | 178.70 | 183.40 | 175.58 | 1.22% | 1.12% | 19083 | 34387万 | 305.46 | 305.46 | 34.49 | 92 | 斯达半导 | 2023-12-05 二 | 182.00 | 183.83 | 176.54 | 183.64 | 176.50 | -3.97% | 0.96% | 16457 | 29595万 | 301.76 | 301.76 | 34.07 | 93 | 斯达半导 | 2023-12-04 一 | 185.12 | 185.13 | 183.83 | 191.49 | 183.82 | -0.70% | 1.13% | 19296 | 36184万 | 314.23 | 314.23 | 35.48 | 94 | 斯达半导 | 2023-12-01 五 | 188.42 | 188.28 | 185.13 | 188.99 | 184.81 | -1.67% | 0.89% | 15221 | 28353万 | 316.45 | 316.45 | 35.73 | 95 | 斯达半导 | 2023-11-30 四 | 188.15 | 188.95 | 188.28 | 190.32 | 186.10 | -0.35% | 0.95% | 16198 | 30454万 | 321.83 | 321.83 | 36.34 | 96 | 斯达半导 | 2023-11-29 三 | 185.50 | 187.00 | 188.95 | 190.38 | 185.11 | 1.04% | 1.69% | 28902 | 54650万 | 322.98 | 322.98 | 36.47 | 97 | 斯达半导 | 2023-11-28 二 | 181.60 | 183.32 | 187.00 | 189.99 | 179.00 | 2.01% | 1.68% | 28653 | 53126万 | 319.64 | 319.64 | 36.09 | 98 | 斯达半导 | 2023-11-27 一 | 169.00 | 170.20 | 183.32 | 185.56 | 169.00 | 7.71% | 2.54% | 43377 | 77605万 | 313.35 | 313.35 | 35.38 | 99 | 斯达半导 | 2023-11-24 五 | 175.20 | 175.25 | 170.20 | 175.20 | 170.10 | -2.88% | 0.75% | 12840 | 22083万 | 290.93 | 290.93 | 32.85 | 100 | 斯达半导 | 2023-11-23 四 | 174.95 | 175.01 | 175.25 | 176.30 | 172.30 | 0.14% | 0.92% | 15661 | 27255万 | 299.56 | 299.56 | 33.82 | 101 | 斯达半导 | 2023-11-22 三 | 182.01 | 182.73 | 175.01 | 182.38 | 175.00 | -4.22% | 1.66% | 28293 | 50206万 | 299.15 | 299.15 | 33.78 | 102 | 斯达半导 | 2023-11-21 二 | 187.55 | 186.96 | 182.73 | 189.00 | 182.37 | -2.26% | 1.13% | 19251 | 35588万 | 312.35 | 312.35 | 35.27 | 103 | 斯达半导 | 2023-11-20 一 | 188.43 | 188.03 | 186.96 | 189.10 | 184.17 | -0.57% | 0.98% | 16672 | 31116万 | 319.58 | 319.58 | 36.08 | 104 | 斯达半导 | 2023-11-17 五 | 186.90 | 188.32 | 188.03 | 190.18 | 186.40 | -0.15% | 0.63% | 10804 | 20316万 | 321.4 | 321.4 | 36.29 | 105 | 斯达半导 | 2023-11-16 四 | 191.93 | 192.80 | 188.32 | 191.93 | 186.78 | -2.32% | 1.10% | 18876 | 35691万 | 321.9 | 321.9 | 36.34 | 106 | 斯达半导 | 2023-11-15 三 | 192.00 | 190.27 | 192.80 | 193.92 | 189.30 | 1.33% | 1.69% | 28899 | 55423万 | 329.56 | 329.56 | 37.21 | 107 | 斯达半导 | 2023-11-14 二 | 191.00 | 191.74 | 190.27 | 193.67 | 188.18 | -0.77% | 1.02% | 17385 | 33113万 | 325.23 | 325.23 | 36.72 | 108 | 斯达半导 | 2023-11-13 一 | 191.00 | 189.80 | 191.74 | 192.69 | 187.30 | 1.02% | 1.30% | 22174 | 42130万 | 327.75 | 327.75 | 37 | 109 | 斯达半导 | 2023-11-10 五 | 187.50 | 187.76 | 189.80 | 192.63 | 186.86 | 1.09% | 1.46% | 24966 | 47363万 | 324.43 | 324.43 | 36.63 | 110 | 斯达半导 | 2023-11-09 四 | 189.67 | 189.67 | 187.76 | 190.99 | 186.80 | -1.01% | 1.19% | 20360 | 38332万 | 320.94 | 320.94 | 36.24 | 111 | 斯达半导 | 2023-11-08 三 | 190.00 | 191.52 | 189.67 | 192.00 | 187.69 | -0.97% | 1.78% | 30449 | 57740万 | 324.21 | 324.21 | 36.61 | 112 | 斯达半导 | 2023-11-07 二 | 188.96 | 190.56 | 191.52 | 195.60 | 188.50 | 0.50% | 1.95% | 33377 | 64057万 | 327.37 | 327.37 | 36.96 | 113 | 斯达半导 | 2023-11-06 一 | 191.82 | 189.46 | 190.56 | 192.98 | 186.26 | 0.58% | 3.04% | 51914 | 98404万 | 325.73 | 325.73 | 36.78 | 114 | 斯达半导 | 2023-11-03 五 | 172.25 | 172.24 | 189.46 | 189.46 | 172.25 | 10.00% | 3.26% | 55734 | 101451万 | 323.85 | 323.85 | 36.56 | 115 | 斯达半导 | 2023-11-02 四 | 175.90 | 175.14 | 172.24 | 178.90 | 171.96 | -1.66% | 1.45% | 24822 | 43456万 | 294.41 | 294.41 | 33.24 | 116 | 斯达半导 | 2023-11-01 三 | 172.22 | 171.96 | 175.14 | 176.98 | 170.44 | 1.85% | 1.91% | 32692 | 57112万 | 299.37 | 299.37 | 33.8 | 117 | 斯达半导 | 2023-10-31 二 | 171.00 | 170.43 | 171.96 | 173.06 | 168.84 | 0.90% | 1.45% | 24703 | 42283万 | 293.94 | 293.94 | 33.19 | 118 | 斯达半导 | 2023-10-30 一 | 159.88 | 161.13 | 170.43 | 171.34 | 159.08 | 5.77% | 2.23% | 38154 | 63942万 | 291.32 | 291.32 | 32.89 | 119 | 斯达半导 | 2023-10-27 五 | 156.00 | 156.80 | 161.13 | 161.81 | 155.33 | 2.76% | 1.36% | 23280 | 37064万 | 275.42 | 275.42 | 30.57 | 120 | 斯达半导 | 2023-10-26 四 | 155.55 | 158.10 | 156.80 | 157.48 | 153.68 | -0.82% | 0.96% | 16441 | 25554万 | 268.02 | 268.02 | 29.75 | 121 | 斯达半导 | 2023-10-25 三 | 160.01 | 159.07 | 158.10 | 162.00 | 157.00 | -0.61% | 0.99% | 16866 | 26804万 | 270.24 | 270.24 | 29.99 | 122 | 斯达半导 | 2023-10-24 二 | 159.73 | 158.83 | 159.07 | 162.60 | 157.00 | 0.15% | 1.13% | 19327 | 30888万 | 271.9 | 271.9 | 30.18 | 123 | 斯达半导 | 2023-10-23 一 | 163.49 | 164.45 | 158.83 | 163.83 | 157.81 | -3.42% | 1.02% | 17488 | 28022万 | 271.49 | 271.49 | 30.13 | 124 | 斯达半导 | 2023-10-20 五 | 167.64 | 168.65 | 164.45 | 169.68 | 164.32 | -2.49% | 1.07% | 18307 | 30532万 | 281.1 | 281.1 | 31.2 | 125 | 斯达半导 | 2023-10-19 四 | 167.55 | 168.44 | 168.65 | 174.39 | 167.00 | 0.12% | 1.30% | 22292 | 38151万 | 288.28 | 288.28 | 31.99 | 126 | 斯达半导 | 2023-10-18 三 | 171.00 | 172.30 | 168.44 | 172.00 | 168.40 | -2.24% | 0.76% | 12965 | 21986万 | 287.92 | 287.92 | 31.95 | 127 | 斯达半导 | 2023-10-17 二 | 173.52 | 173.08 | 172.30 | 173.58 | 169.69 | -0.45% | 0.92% | 15655 | 26881万 | 294.52 | 294.52 | 32.69 | 128 | 斯达半导 | 2023-10-16 一 | 176.99 | 177.36 | 173.08 | 178.02 | 172.14 | -2.41% | 1.06% | 18160 | 31625万 | 295.85 | 295.85 | 32.83 | 129 | 斯达半导 | 2023-10-13 五 | 179.11 | 180.30 | 177.36 | 179.11 | 175.47 | -1.63% | 1.19% | 20347 | 36013万 | 303.17 | 303.17 | 33.65 | 130 | 斯达半导 | 2023-10-12 四 | 177.80 | 177.50 | 180.30 | 181.50 | 174.80 | 1.58% | 1.81% | 30937 | 55207万 | 308.19 | 308.19 | 34.2 | 131 | 斯达半导 | 2023-10-11 三 | 176.01 | 175.83 | 177.50 | 179.50 | 175.29 | 0.95% | 1.26% | 21555 | 38291万 | 303.41 | 303.41 | 33.67 | 132 | 斯达半导 | 2023-10-10 二 | 177.10 | 177.27 | 175.83 | 179.95 | 175.30 | -0.81% | 0.89% | 15296 | 27087万 | 300.55 | 300.55 | 33.36 | 133 | 斯达半导 | 2023-10-09 一 | 179.70 | 179.64 | 177.27 | 179.74 | 175.69 | -1.32% | 0.90% | 15449 | 27411万 | 303.01 | 303.01 | 33.63 | 134 | 斯达半导 | 2023-09-28 四 | 178.90 | 178.16 | 179.64 | 181.92 | 178.52 | 0.83% | 0.81% | 13810 | 24871万 | 306.83 | 306.83 | 34.05 | 135 | 斯达半导 | 2023-09-27 三 | 176.40 | 176.76 | 178.16 | 182.88 | 176.30 | 0.79% | 1.14% | 19415 | 34813万 | 304.3 | 304.3 | 33.77 | 136 | 斯达半导 | 2023-09-26 二 | 178.01 | 178.37 | 176.76 | 178.88 | 176.50 | -0.90% | 0.58% | 9917 | 17590万 | 301.91 | 301.91 | 33.51 | 137 | 斯达半导 | 2023-09-25 一 | 179.20 | 179.26 | 178.37 | 179.26 | 176.20 | -0.50% | 0.66% | 11327 | 20131万 | 304.66 | 304.66 | 33.81 | 138 | 斯达半导 | 2023-09-22 五 | 176.87 | 176.45 | 179.26 | 179.86 | 176.10 | 1.59% | 0.85% | 14581 | 26007万 | 306.18 | 306.18 | 33.98 | 139 | 斯达半导 | 2023-09-21 四 | 180.29 | 180.64 | 176.45 | 181.06 | 176.45 | -2.32% | 1.09% | 18660 | 33183万 | 301.38 | 301.38 | 33.45 | 140 | 斯达半导 | 2023-09-20 三 | 182.60 | 183.62 | 180.64 | 184.82 | 180.61 | -1.62% | 0.59% | 10077 | 18333万 | 308.54 | 308.54 | 34.24 | 141 | 斯达半导 | 2023-09-19 二 | 186.81 | 186.83 | 183.62 | 186.81 | 181.79 | -1.72% | 0.89% | 15151 | 27832万 | 313.63 | 313.63 | 34.81 | 142 | 斯达半导 | 2023-09-18 一 | 187.08 | 188.36 | 186.83 | 191.45 | 186.52 | -0.81% | 0.78% | 13290 | 25031万 | 319.11 | 319.11 | 35.42 | 143 | 斯达半导 | 2023-09-15 五 | 189.38 | 189.32 | 188.36 | 194.50 | 186.40 | -0.51% | 0.95% | 16291 | 30947万 | 321.72 | 321.72 | 35.71 | 144 | 斯达半导 | 2023-09-14 四 | 190.00 | 191.12 | 189.32 | 191.00 | 187.00 | -0.94% | 0.63% | 10845 | 20465万 | 323.36 | 323.36 | 35.89 | 145 | 斯达半导 | 2023-09-13 三 | 191.69 | 192.96 | 191.12 | 192.45 | 189.21 | -0.95% | 0.68% | 11569 | 22037万 | 326.44 | 326.44 | 36.23 | 146 | 斯达半导 | 2023-09-12 二 | 193.96 | 193.91 | 192.96 | 194.25 | 191.10 | -0.49% | 0.50% | 8533 | 16413万 | 329.58 | 329.58 | 36.58 | 147 | 斯达半导 | 2023-09-11 一 | 190.42 | 189.10 | 193.91 | 196.68 | 188.04 | 2.54% | 1.35% | 23031 | 44659万 | 331.2 | 331.2 | 36.76 | 148 | 斯达半导 | 2023-09-08 五 | 190.20 | 191.52 | 189.10 | 193.29 | 188.60 | -1.26% | 0.75% | 12795 | 24375万 | 322.99 | 322.99 | 35.85 | 149 | 斯达半导 | 2023-09-07 四 | 199.00 | 199.03 | 191.52 | 199.00 | 191.25 | -3.77% | 1.15% | 19680 | 38129万 | 327.12 | 327.12 | 36.3 | 150 | 斯达半导 | 2023-09-06 三 | 195.50 | 197.20 | 199.03 | 199.72 | 194.51 | 0.93% | 1.03% | 17511 | 34714万 | 339.95 | 339.95 | 37.73 | 151 | 斯达半导 | 2023-09-05 二 | 197.88 | 197.88 | 197.20 | 201.33 | 196.23 | -0.34% | 0.88% | 15056 | 29933万 | 336.82 | 336.82 | 37.38 | 152 | 斯达半导 | 2023-09-04 一 | 197.13 | 196.76 | 197.88 | 198.85 | 195.30 | 0.57% | 0.68% | 11641 | 22919万 | 337.98 | 337.98 | 37.51 | 153 | 斯达半导 | 2023-09-01 五 | 198.62 | 198.08 | 196.76 | 202.00 | 195.39 | -0.67% | 0.71% | 12071 | 23887万 | 336.07 | 336.07 | 37.3 | 154 | 斯达半导 | 2023-08-31 四 | 199.78 | 200.90 | 198.08 | 200.98 | 197.32 | -1.40% | 0.79% | 13554 | 26933万 | 338.32 | 338.32 | 37.55 | 155 | 斯达半导 | 2023-08-30 三 | 202.00 | 200.18 | 200.90 | 206.50 | 199.91 | 0.36% | 1.45% | 24721 | 50167万 | 343.14 | 343.14 | 38.08 | 156 | 斯达半导 | 2023-08-29 二 | 195.21 | 195.21 | 200.18 | 201.00 | 194.27 | 2.55% | 1.22% | 20892 | 41388万 | 341.91 | 341.91 | 37.95 | 157 | 斯达半导 | 2023-08-28 一 | 203.20 | 193.28 | 195.21 | 204.55 | 194.33 | 1.00% | 1.12% | 19098 | 37804万 | 333.42 | 333.42 | 38.21 | 158 | 斯达半导 | 2023-08-25 五 | 195.16 | 197.15 | 193.28 | 196.00 | 191.60 | -1.96% | 1.02% | 17349 | 33567万 | 330.12 | 330.12 | 37.83 | 159 | 斯达半导 | 2023-08-23 三 | 193.54 | 194.20 | 191.70 | 196.20 | 191.68 | -1.29% | 0.85% | 14588 | 28259万 | 327.43 | 327.43 | 37.52 | 160 | 斯达半导 | 2023-08-22 二 | 195.01 | 195.00 | 194.20 | 196.80 | 190.10 | -0.41% | 1.16% | 19729 | 38104万 | 331.7 | 331.7 | 38.01 |
|
行情刷新 | 流通股东
|