*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
2026-05-06	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%
2026-04-29	1.80	1.86	-0.03	-1.59%	1.80	1.92	1058160	19634	10.04%
2026-04-28	1.89	1.89	0.09	5.00%	1.84	1.89	581500	10976	5.52%
2026-04-27	1.73	1.80	0.09	5.26%	1.62	1.80	1095654	18469	10.40%
2026-04-23	1.76	1.71	-0.03	-1.72%	1.61	1.76	675427	11360	6.41%
2026-04-22	1.80	1.74	-0.08	-4.40%	1.72	1.82	421663	7408	4.00%
2026-04-21	1.85	1.82	-0.03	-1.62%	1.79	1.90	358356	6558	3.40%
2026-04-20	1.82	1.85	0.03	1.65%	1.78	1.86	450399	8190	4.27%
2026-04-17	1.85	1.82	-0.03	-1.62%	1.76	1.87	642864	11629	6.10%
2026-04-16	1.86	1.85	-0.03	-1.60%	1.75	1.87	818592	14866	7.77%
2026-04-15	2.12	1.88	-0.21	-10.05%	1.88	2.12	910391	17535	8.64%
2026-04-14	2.20	2.09	-0.09	-4.13%	2.06	2.22	476577	10098	4.52%
2026-04-13	2.13	2.18	0.04	1.87%	2.08	2.19	270106	5825	2.56%
2026-04-10	2.18	2.14	-0.02	-0.93%	2.13	2.19	231812	5013	2.20%
2026-04-09	2.20	2.16	-0.04	-1.82%	2.15	2.38	485853	10841	4.61%
2026-04-08	2.17	2.20	0.06	2.80%	2.13	2.21	273228	5973	2.59%
2026-04-07	2.04	2.14	0.09	4.39%	2.02	2.15	319674	6683	3.03%
2026-04-03	2.07	2.05	-0.04	-1.91%	2.00	2.10	281265	5734	2.67%
2026-04-02	2.19	2.09	-0.10	-4.57%	2.08	2.19	230076	4866	2.18%
2026-04-01	2.20	2.19	0.05	2.34%	2.15	2.20	206081	4475	1.96%
2026-03-31	2.21	2.14	-0.06	-2.73%	2.14	2.27	263842	5822	2.50%
2026-03-30	2.20	2.20	-0.01	-0.45%	2.14	2.22	205436	4488	1.95%
2026-03-27	2.13	2.21	0.05	2.31%	2.12	2.21	216044	4725	2.05%
2026-03-26	2.24	2.16	-0.08	-3.57%	2.15	2.28	209796	4604	1.99%
2026-03-25	2.23	2.24	0.05	2.28%	2.19	2.26	272472	6070	2.59%
2026-03-24	2.14	2.19	0.09	4.29%	2.09	2.19	314105	6740	2.98%
2026-03-23	2.15	2.10	-0.09	-4.11%	2.07	2.19	332253	7065	3.15%
2026-03-20	2.25	2.19	-0.03	-1.35%	2.18	2.27	364144	8096	3.46%
2026-03-19	2.29	2.22	-0.09	-3.90%	2.21	2.32	458400	10322	4.35%
2026-03-18	2.36	2.31	-0.07	-2.94%	2.29	2.39	435353	10074	4.13%
2026-03-17	2.37	2.38	0.02	0.85%	2.36	2.52	523427	12681	4.97%
2026-03-16	2.36	2.36	0.01	0.43%	2.34	2.47	394692	9426	3.75%
2026-03-13	2.38	2.35	-0.03	-1.26%	2.35	2.46	378321	9107	3.59%
2026-03-12	2.45	2.38	-0.08	-3.25%	2.37	2.46	321932	7751	3.06%
2026-03-11	2.55	2.46	-0.11	-4.28%	2.42	2.57	456033	11213	4.33%
2026-03-10	2.56	2.57	0.03	1.18%	2.55	2.60	170103	4368	1.61%
2026-03-09	2.60	2.54	-0.03	-1.17%	2.51	2.63	259457	6618	2.46%
2026-03-06	2.50	2.57	0.09	3.63%	2.46	2.60	354740	9064	3.37%
2026-03-05	2.51	2.48	0.00	0.00%	2.46	2.53	355940	8854	3.38%
2026-03-04	2.42	2.48	0.03	1.22%	2.39	2.50	242670	5961	2.30%
2026-03-03	2.55	2.45	-0.07	-2.78%	2.45	2.56	292457	7285	2.78%
2026-03-02	2.61	2.52	-0.11	-4.18%	2.50	2.63	344713	8776	3.27%
2026-02-27	2.61	2.63	0.00	0.00%	2.59	2.65	256694	6746	2.44%
2026-02-26	2.78	2.63	-0.14	-5.05%	2.62	2.80	388677	10388	3.69%
2026-02-25	2.68	2.77	0.12	4.53%	2.67	2.83	480026	13329	4.56%
2026-02-24	2.58	2.65	0.08	3.11%	2.57	2.67	302053	7979	2.87%
2026-02-13	2.58	2.57	0.01	0.39%	2.54	2.60	285441	7341	2.71%
2026-02-12	2.69	2.56	-0.10	-3.76%	2.55	2.69	341163	8892	3.24%
2026-02-11	2.69	2.66	-0.03	-1.12%	2.64	2.71	354377	9474	3.36%
2026-02-10	2.73	2.69	-0.04	-1.47%	2.66	2.75	351388	9502	3.33%
2026-02-09	2.75	2.73	0.00	0.00%	2.71	2.81	522450	14368	4.96%
2026-02-06	2.70	2.73	0.07	2.63%	2.66	2.78	593270	16220	5.63%
2026-02-05	2.67	2.66	0.00	0.00%	2.64	2.77	721217	19340	6.84%
2026-02-04	2.51	2.66	0.24	9.92%	2.43	2.66	589005	15146	5.59%
2026-02-03	2.33	2.42	-0.13	-5.10%	2.33	2.47	956409	22818	9.08%
2026-02-02	2.55	2.55	-0.28	-9.89%	2.55	2.55	127349	3247	1.21%
2026-01-30	2.87	2.83	-0.06	-2.08%	2.80	2.90	267443	7590	2.54%
2026-01-29	2.81	2.89	0.06	2.12%	2.77	2.93	412128	11872	3.91%
2026-01-28	2.83	2.83	0.01	0.35%	2.81	2.86	226133	6407	2.15%
2026-01-27	2.85	2.82	-0.06	-2.08%	2.77	2.88	321874	9046	3.05%