ST高鸿 (000851) - 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
2025-04-03	2.63	2.63	0.04	1.54%	2.59	2.67	289869	7615	2.56%
2025-04-02	2.52	2.59	0.12	4.86%	2.51	2.59	131452	3392	1.16%
2025-04-01	2.46	2.47	0.02	0.82%	2.41	2.51	173981	4288	1.54%
2025-03-31	2.37	2.45	0.02	0.82%	2.36	2.52	208813	5149	1.84%
2025-03-28	2.52	2.43	-0.10	-3.95%	2.41	2.54	259148	6359	2.29%
2025-03-27	2.63	2.53	-0.11	-4.17%	2.51	2.64	260245	6704	2.30%
2025-03-26	2.65	2.64	-0.02	-0.75%	2.56	2.67	281298	7387	2.49%
2025-03-25	2.58	2.66	0.05	1.92%	2.58	2.72	278771	7451	2.46%
2025-03-24	2.70	2.61	-0.13	-4.74%	2.60	2.75	516599	13726	4.56%
2025-03-21	2.59	2.74	0.13	4.98%	2.57	2.74	589538	15915	5.21%
2025-03-20	2.55	2.61	0.01	0.38%	2.52	2.66	364837	9421	3.22%
2025-03-19	2.53	2.60	0.03	1.17%	2.53	2.69	423764	11064	3.74%
2025-03-18	2.55	2.57	0.07	2.80%	2.52	2.63	547130	14162	4.83%
2025-03-17	2.37	2.50	0.12	5.04%	2.33	2.50	254926	6181	2.25%
2025-03-14	2.41	2.38	-0.08	-3.25%	2.34	2.44	426630	10132	3.77%
2025-03-13	2.42	2.46	0.06	2.50%	2.36	2.52	666798	16309	5.89%
2025-03-12	2.32	2.40	0.11	4.80%	2.29	2.40	409166	9622	3.61%
2025-03-11	2.17	2.29	0.11	5.05%	2.15	2.29	282942	6419	2.50%
2025-03-10	2.15	2.18	-0.01	-0.46%	2.11	2.22	285939	6202	2.53%
2025-03-07	2.27	2.19	-0.11	-4.78%	2.19	2.28	462005	10197	4.08%
2025-03-06	2.28	2.30	0.02	0.88%	2.25	2.32	284905	6519	2.52%
2025-03-05	2.30	2.28	-0.06	-2.56%	2.24	2.34	310171	7048	2.74%
2025-03-04	2.44	2.34	-0.10	-4.10%	2.32	2.47	370232	8743	3.27%
2025-03-03	2.50	2.44	-0.13	-5.06%	2.44	2.50	293825	7188	2.60%
2025-02-28	2.50	2.57	0.04	1.58%	2.46	2.60	424694	10785	3.75%
2025-02-27	2.41	2.53	0.12	4.98%	2.38	2.53	477234	11747	4.22%
2025-02-26	2.48	2.41	-0.10	-3.98%	2.38	2.50	505606	12243	4.47%
2025-02-25	2.59	2.51	-0.13	-4.92%	2.51	2.59	366226	9291	3.24%
2025-02-24	2.66	2.64	-0.14	-5.04%	2.64	2.75	462206	12328	4.08%
2025-02-21	2.84	2.78	-0.08	-2.80%	2.73	2.85	275840	7673	2.44%
2025-02-20	2.85	2.86	0.02	0.70%	2.81	2.88	178211	5070	1.57%
2025-02-19	2.81	2.84	0.03	1.07%	2.77	2.86	191456	5402	1.69%
2025-02-18	2.96	2.81	-0.15	-5.07%	2.81	2.99	300095	8659	2.65%
2025-02-17	3.01	2.96	-0.05	-1.66%	2.92	3.06	269923	8020	2.38%
2025-02-14	2.94	3.01	0.08	2.73%	2.94	3.04	236093	7065	2.09%
2025-02-13	3.04	2.93	-0.07	-2.33%	2.92	3.08	359122	10789	3.17%
2025-02-12	2.85	3.00	0.14	4.90%	2.85	3.00	230688	6733	2.04%
2025-02-11	2.89	2.86	-0.07	-2.39%	2.84	2.91	225762	6480	1.99%
2025-02-10	2.85	2.93	0.07	2.45%	2.85	2.94	202783	5879	1.79%
2025-02-07	2.77	2.86	0.09	3.25%	2.77	2.89	239096	6776	2.11%
2025-02-06	2.78	2.77	-0.02	-0.72%	2.71	2.80	203685	5617	1.80%
2025-02-05	2.83	2.79	-0.04	-1.41%	2.75	2.85	157711	4404	1.39%
2025-01-27	2.73	2.83	0.04	1.43%	2.70	2.92	245574	6911	2.17%
2025-01-24	2.81	2.79	-0.02	-0.71%	2.76	2.86	166095	4665	1.47%
2025-01-23	2.79	2.81	0.02	0.72%	2.79	2.88	155949	4404	1.38%
2025-01-22	2.78	2.79	0.01	0.36%	2.74	2.83	137025	3823	1.21%
2025-01-21	2.84	2.78	-0.06	-2.11%	2.77	2.90	181020	5112	1.60%
2025-01-20	2.96	2.84	-0.13	-4.38%	2.83	2.99	238945	6891	2.11%
2025-01-17	2.89	2.97	-0.02	-0.67%	2.87	3.03	200218	5931	1.77%
2025-01-16	2.95	2.99	0.06	2.05%	2.92	3.08	340790	10214	3.01%
2025-01-15	2.76	2.93	0.14	5.02%	2.76	2.93	279356	7962	2.47%
2025-01-14	2.71	2.79	0.05	1.82%	2.67	2.82	237929	6571	2.10%
2025-01-13	2.65	2.74	0.02	0.74%	2.58	2.80	251187	6660	2.22%
2025-01-10	2.78	2.72	-0.14	-4.90%	2.72	2.83	252494	6949	2.23%
2025-01-09	2.76	2.86	0.10	3.62%	2.76	2.90	337390	9637	2.98%
2025-01-08	2.82	2.76	-0.06	-2.13%	2.68	2.87	306439	8458	2.71%
2025-01-07	2.79	2.82	-0.05	-1.74%	2.74	2.86	265912	7410	2.35%
2025-01-06	2.91	2.87	-0.15	-4.97%	2.87	2.94	207162	5961	1.83%
2025-01-03	3.17	3.02	-0.15	-4.73%	3.01	3.18	315874	9759	2.79%
2025-01-02	3.12	3.17	0.15	4.97%	3.05	3.17	352100	11091	3.11%
2024-12-31	3.02	3.02	0.04	1.34%	2.90	3.10	306950	9264	2.71%
2024-12-30	3.01	2.98	-0.16	-5.10%	2.98	3.07	322244	9676	2.85%
2024-12-27	3.28	3.14	-0.16	-4.85%	3.14	3.33	369553	11824	3.26%
2024-12-26	3.18	3.30	0.05	1.54%	3.18	3.40	283663	9392	2.51%