平潭发展 (000592) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	10.90	11.34	0.43	3.94%	10.84	11.52	2531928	284883	13.22%
2026-05-06	10.76	10.91	0.15	1.39%	10.70	11.04	1525011	165944	7.96%
2026-04-30	10.75	10.76	0.12	1.13%	10.62	10.85	1188734	127434	6.21%
2026-04-29	10.60	10.64	-0.28	-2.56%	10.55	10.84	1321860	141736	6.90%
2026-04-28	10.65	10.92	0.15	1.39%	10.36	11.32	2105570	227144	10.99%
2026-04-27	10.51	10.77	0.04	0.37%	10.36	10.91	1261183	133775	6.59%
2026-04-24	10.71	10.73	0.02	0.19%	10.63	10.93	1039292	112282	5.43%
2026-04-23	10.99	10.71	-0.37	-3.34%	10.70	11.04	1457711	157492	7.61%
2026-04-22	10.93	11.08	0.05	0.45%	10.82	11.21	1385127	152670	7.23%
2026-04-21	11.21	11.03	-0.37	-3.25%	10.99	11.29	1781936	197062	9.30%
2026-04-20	11.31	11.40	0.46	4.20%	11.22	11.55	2736374	312133	14.29%
2026-04-17	11.08	10.94	-0.17	-1.53%	10.93	11.18	1429546	157248	7.46%
2026-04-16	11.17	11.11	-0.22	-1.94%	10.94	11.17	1806903	199747	9.44%
2026-04-15	11.16	11.33	0.03	0.27%	10.98	11.49	2570572	289095	13.42%
2026-04-14	11.32	11.30	-0.39	-3.34%	11.12	11.66	3126663	354431	16.33%
2026-04-13	12.15	11.69	0.26	2.27%	11.63	12.50	3843197	461515	20.07%
2026-04-10	11.91	11.43	-0.48	-4.03%	11.31	12.26	4052716	471215	21.16%
2026-04-09	12.23	11.91	-0.42	-3.41%	11.77	12.29	2394137	285483	12.50%
2026-04-08	12.01	12.33	0.27	2.24%	11.87	12.48	3226675	395447	16.85%
2026-04-07	11.81	12.06	0.38	3.25%	11.69	12.35	3186328	385645	16.64%
2026-04-03	12.31	11.68	-0.89	-7.08%	11.62	12.48	3596551	428452	18.78%
2026-04-02	12.38	12.57	0.55	4.58%	12.10	12.85	4981656	623198	26.01%
2026-04-01	12.72	12.02	-0.76	-5.95%	11.90	12.72	4922114	600858	25.70%
2026-03-31	12.06	12.78	1.16	9.98%	11.88	12.78	4452508	556952	23.25%
2026-03-30	10.40	11.62	1.06	10.04%	10.26	11.62	4306314	490018	22.49%
2026-03-27	10.55	10.56	-0.13	-1.22%	10.51	10.80	1626434	173059	8.49%
2026-03-26	11.29	10.69	-0.48	-4.30%	10.63	11.35	2982493	325382	15.57%
2026-03-25	10.03	11.17	1.02	10.05%	10.03	11.17	2981295	317090	15.57%
2026-03-24	10.22	10.15	-0.21	-2.03%	9.83	10.33	2184020	219371	11.40%
2026-03-23	9.65	10.36	0.36	3.60%	9.49	10.62	2741909	277638	14.32%
2026-03-20	10.41	10.00	-0.36	-3.47%	10.00	10.74	1702821	175848	8.89%
2026-03-19	10.51	10.36	-0.33	-3.09%	10.25	10.77	1342935	141325	7.01%
2026-03-18	10.51	10.69	0.04	0.38%	10.22	10.77	1474158	154847	7.70%
2026-03-17	11.20	10.65	-0.50	-4.48%	10.63	11.40	1833500	201569	9.57%
2026-03-16	10.90	11.15	0.12	1.09%	10.80	11.26	1432673	158781	7.48%
2026-03-13	11.00	11.03	-0.07	-0.63%	10.75	11.36	1914550	211883	10.00%
2026-03-12	11.42	11.10	-0.36	-3.14%	10.95	11.45	1832253	204209	9.57%
2026-03-11	11.70	11.46	-0.36	-3.05%	11.41	11.77	1978031	228054	10.33%
2026-03-10	11.51	11.82	0.20	1.72%	11.48	11.92	2137098	250934	11.16%
2026-03-09	12.23	11.62	-0.42	-3.49%	11.50	12.40	2602367	308319	13.59%
2026-03-06	12.21	12.04	-0.16	-1.31%	11.80	12.55	2806643	342450	14.66%
2026-03-05	12.53	12.20	-0.68	-5.28%	12.05	12.95	4426230	553124	23.11%
2026-03-04	11.72	12.88	0.75	6.18%	11.72	13.20	5099218	639217	26.63%
2026-03-03	11.91	12.13	-0.01	-0.08%	11.55	13.15	5227756	644428	27.30%
2026-03-02	11.58	12.14	0.32	2.71%	11.17	12.41	4538430	542768	23.70%
2026-02-27	10.82	11.82	0.77	6.97%	10.61	12.16	4968998	571782	25.95%
2026-02-26	11.21	11.05	0.02	0.18%	10.95	11.83	2887706	327267	15.08%
2026-02-25	10.79	11.03	0.10	0.91%	10.62	11.18	1814080	199526	9.47%
2026-02-24	10.71	10.93	0.33	3.11%	10.60	11.08	2064973	223428	10.78%
2026-02-13	10.67	10.60	0.14	1.34%	10.56	11.07	1978184	212897	10.33%
2026-02-12	10.73	10.46	-0.38	-3.51%	10.43	10.85	1756522	185294	9.17%
2026-02-11	11.28	10.84	-0.26	-2.34%	10.76	11.39	1940896	213307	10.13%
2026-02-10	11.31	11.10	-0.37	-3.23%	10.94	11.40	2224504	247308	11.62%
2026-02-09	11.59	11.47	-0.15	-1.29%	11.33	11.85	3316640	383840	17.32%
2026-02-06	12.00	11.62	-0.21	-1.78%	11.50	12.49	5361888	642887	28.00%
2026-02-05	10.80	11.83	1.08	10.05%	10.77	11.83	2349420	272106	12.27%
2026-02-04	10.40	10.75	0.30	2.87%	10.26	11.35	3108510	333566	16.23%
2026-02-03	10.11	10.45	0.40	3.98%	10.01	10.48	2133468	219305	11.14%
2026-02-02	10.30	10.05	-0.30	-2.90%	10.00	10.54	2211298	225669	11.55%
2026-01-30	10.46	10.35	-0.22	-2.08%	10.31	10.92	2727206	288082	14.24%
2026-01-29	11.14	10.57	-0.57	-5.12%	10.41	11.15	3759398	403660	19.63%
2026-01-28	10.69	11.14	0.46	4.31%	10.68	11.50	4739827	526051	24.75%