*ST发展 (000838) - 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
2026-07-31	2.26	2.50	0.23	10.13%	2.26	2.50	493680	12053	4.68%
2026-07-30	2.23	2.27	0.00	0.00%	2.22	2.35	240781	5482	2.28%
2026-07-29	2.38	2.27	-0.12	-5.02%	2.16	2.40	362222	8237	3.44%
2026-07-28	2.40	2.39	-0.07	-2.85%	2.33	2.48	242773	5821	2.30%
2026-07-27	2.38	2.46	0.05	2.07%	2.30	2.46	251884	6033	2.39%
2026-07-24	2.38	2.41	0.02	0.84%	2.33	2.52	293473	7120	2.78%
2026-07-23	2.38	2.39	0.08	3.46%	2.29	2.43	431554	10209	4.10%
2026-07-22	2.11	2.31	0.21	10.00%	2.10	2.31	483176	10757	4.59%
2026-07-21	2.22	2.10	-0.17	-7.49%	2.04	2.25	552669	11546	5.24%
2026-07-20	2.16	2.27	0.11	5.09%	2.16	2.37	540593	12284	5.13%
2026-07-17	2.17	2.16	0.04	1.89%	2.02	2.22	625400	13389	5.93%
2026-07-16	2.30	2.12	-0.23	-9.79%	2.12	2.46	682452	15491	6.48%
2026-07-15	2.23	2.35	0.13	5.86%	2.16	2.37	427254	9841	4.05%
2026-07-14	2.28	2.22	-0.08	-3.48%	2.18	2.35	509440	11397	4.83%
2026-07-13	2.24	2.30	0.09	4.07%	2.16	2.39	736688	16769	6.99%
2026-07-10	1.96	2.21	0.20	9.95%	1.96	2.21	677676	14295	6.43%
2026-07-09	1.96	2.01	0.13	6.91%	1.94	2.07	872072	17711	8.28%
2026-07-08	1.69	1.88	0.17	9.94%	1.60	1.88	517355	9113	4.91%
2026-07-07	1.99	1.71	-0.19	-10.00%	1.71	1.99	652157	11996	6.19%
2026-07-06	1.83	1.90	0.13	7.34%	1.83	1.94	550543	10382	5.22%
2026-07-03	1.69	1.77	0.08	4.73%	1.69	1.77	200349	3502	1.90%
2026-07-02	1.60	1.69	0.08	4.97%	1.59	1.69	368546	6157	3.50%
2026-07-01	1.49	1.61	0.04	2.55%	1.49	1.64	540139	8252	5.13%
2026-06-30	1.57	1.57	-0.02	-1.26%	1.51	1.61	217376	3384	2.06%
2026-06-29	1.71	1.59	-0.08	-4.79%	1.59	1.71	316961	5118	3.01%
2026-06-26	1.57	1.67	0.08	5.03%	1.52	1.67	328101	5347	3.11%
2026-06-25	1.64	1.59	0.01	0.63%	1.56	1.66	372740	6050	3.54%
2026-06-24	1.49	1.58	0.08	5.33%	1.44	1.58	286561	4307	2.72%
2026-06-23	1.44	1.50	0.06	4.17%	1.42	1.51	329136	4825	3.12%
2026-06-22	1.47	1.44	-0.08	-5.26%	1.44	1.52	306827	4448	2.91%
2026-06-18	1.56	1.52	-0.08	-5.00%	1.52	1.58	231656	3540	2.20%
2026-06-17	1.68	1.60	-0.08	-4.76%	1.60	1.70	264210	4315	2.51%
2026-06-16	1.71	1.68	0.00	0.00%	1.61	1.72	214940	3578	2.04%
2026-06-15	1.67	1.68	0.01	0.60%	1.66	1.73	162160	2739	1.54%
2026-06-12	1.70	1.67	0.00	0.00%	1.66	1.71	170531	2873	1.62%
2026-06-11	1.66	1.67	-0.04	-2.34%	1.63	1.73	212749	3550	2.02%
2026-06-10	1.79	1.71	-0.09	-5.00%	1.71	1.79	278826	4837	2.65%
2026-06-09	1.74	1.80	0.09	5.26%	1.73	1.80	312500	5575	2.97%
2026-06-08	1.66	1.71	-0.01	-0.58%	1.65	1.74	212205	3594	2.01%
2026-06-05	1.73	1.72	-0.01	-0.58%	1.68	1.76	242534	4171	2.30%
2026-06-04	1.78	1.73	-0.09	-4.95%	1.73	1.82	292170	5128	2.77%
2026-06-03	1.92	1.82	-0.10	-5.21%	1.82	1.93	262556	4858	2.49%
2026-06-02	1.88	1.92	0.01	0.52%	1.88	1.95	246372	4717	2.34%
2026-06-01	1.85	1.91	0.02	1.06%	1.85	1.93	259434	4912	2.46%
2026-05-29	1.89	1.89	0.03	1.61%	1.87	1.95	424091	8147	4.02%
2026-05-28	1.80	1.86	0.06	3.33%	1.76	1.88	278020	5139	2.64%
2026-05-27	1.79	1.80	-0.02	-1.10%	1.77	1.83	294715	5300	2.80%
2026-05-26	1.76	1.82	0.07	4.00%	1.66	1.84	484433	8559	4.60%
2026-05-25	1.77	1.75	0.01	0.57%	1.73	1.82	217024	3833	2.06%
2026-05-22	1.72	1.74	-0.06	-3.33%	1.72	1.79	250012	4363	2.37%
2026-05-21	1.91	1.80	-0.09	-4.76%	1.80	1.91	321997	5902	3.06%
2026-05-20	1.86	1.89	0.02	1.07%	1.83	1.92	269791	5062	2.56%
2026-05-19	1.85	1.87	0.00	0.00%	1.85	1.92	300976	5652	2.86%
2026-05-18	1.93	1.87	-0.10	-5.08%	1.87	1.93	345934	6502	3.28%
2026-05-15	2.04	1.97	-0.09	-4.37%	1.96	2.15	674382	13703	6.40%
2026-05-14	2.00	2.06	0.04	1.98%	2.00	2.12	619393	12899	5.88%
2026-05-13	1.98	2.02	0.04	2.02%	1.93	2.07	517122	10352	4.91%
2026-05-12	2.03	1.98	-0.04	-1.98%	1.96	2.04	546756	10919	5.19%
2026-05-11	1.90	2.02	0.10	5.21%	1.89	2.02	433215	8571	4.11%
2026-05-08	1.89	1.92	0.04	2.13%	1.81	1.97	645366	12359	6.12%
2026-05-07	1.92	1.88	-0.06	-3.09%	1.85	2.01	563761	10754	5.35%
2026-05-06	2.05	1.94	-0.01	-0.51%	1.89	2.05	853801	16948	8.10%
2026-04-30	1.92	1.95	0.09	4.84%	1.92	1.95	170087	3306	1.61%