*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
2025-08-01	2.11	2.12	-0.01	-0.47%	2.06	2.16	424693	8972	3.75%
2025-07-31	2.06	2.13	0.10	4.93%	2.06	2.13	328283	6928	2.90%
2025-07-30	2.06	2.03	-0.11	-5.14%	2.03	2.13	675283	13887	5.96%
2025-07-29	2.14	2.14	-0.11	-4.89%	2.14	2.23	762222	16377	6.73%
2025-07-28	2.25	2.25	-0.12	-5.06%	2.25	2.25	133056	2993	1.18%
2025-07-25	2.41	2.37	-0.07	-2.87%	2.32	2.48	425144	10153	3.76%
2025-07-24	2.47	2.44	-0.13	-5.06%	2.44	2.51	616336	15157	5.44%
2025-07-23	2.47	2.57	-0.03	-1.15%	2.47	2.71	708357	17996	6.26%
2025-07-22	2.60	2.60	-0.14	-5.11%	2.60	2.60	64197	1669	0.57%
2025-07-21	2.74	2.74	-0.14	-4.86%	2.74	2.74	78214	2143	0.69%
2025-07-18	2.94	2.88	-0.03	-1.03%	2.87	2.99	226745	6624	2.00%
2025-07-17	2.91	2.91	-0.03	-1.02%	2.88	2.94	281242	8177	2.48%
2025-07-16	2.80	2.94	0.14	5.00%	2.79	2.94	405437	11806	3.58%
2025-07-15	2.77	2.80	-0.01	-0.36%	2.67	2.83	235657	6511	2.08%
2025-07-14	2.78	2.81	0.01	0.36%	2.77	2.83	178639	5005	1.58%
2025-07-11	2.88	2.80	-0.13	-4.44%	2.78	2.94	448370	12688	3.96%
2025-07-10	2.91	2.93	-0.02	-0.68%	2.88	3.01	347488	10238	3.07%
2025-07-09	2.92	2.95	0.11	3.87%	2.82	2.98	578698	16757	5.11%
2025-07-08	2.75	2.84	0.14	5.19%	2.73	2.84	206907	5834	1.83%
2025-07-07	2.75	2.70	-0.05	-1.82%	2.68	2.80	254458	6939	2.25%
2025-07-04	2.75	2.75	0.01	0.36%	2.69	2.86	527597	14589	4.66%
2025-07-03	2.57	2.74	0.13	4.98%	2.56	2.74	478798	12705	4.23%
2025-07-02	2.57	2.61	0.05	1.95%	2.54	2.69	663708	17624	5.86%
2025-07-01	2.46	2.56	0.12	4.92%	2.43	2.56	345977	8702	3.06%
2025-06-30	2.40	2.44	0.05	2.09%	2.39	2.45	153295	3716	1.35%
2025-06-27	2.37	2.39	-0.01	-0.42%	2.34	2.39	142774	3385	1.26%
2025-06-26	2.41	2.40	-0.02	-0.83%	2.37	2.42	147094	3529	1.30%
2025-06-25	2.41	2.42	0.02	0.83%	2.40	2.43	148303	3575	1.31%
2025-06-24	2.39	2.40	0.04	1.69%	2.37	2.43	138252	3313	1.22%
2025-06-23	2.32	2.36	-0.03	-1.26%	2.30	2.37	135605	3173	1.20%
2025-06-20	2.37	2.39	0.02	0.84%	2.37	2.44	160473	3856	1.42%
2025-06-19	2.37	2.37	-0.02	-0.84%	2.36	2.42	166808	3987	1.47%
2025-06-18	2.35	2.39	0.03	1.27%	2.28	2.44	232563	5465	2.05%
2025-06-17	2.39	2.36	-0.01	-0.42%	2.35	2.39	118171	2798	1.04%
2025-06-16	2.33	2.37	0.03	1.28%	2.31	2.40	159167	3756	1.41%
2025-06-13	2.46	2.34	-0.12	-4.88%	2.34	2.46	333062	7862	2.94%
2025-06-12	2.50	2.46	-0.04	-1.60%	2.45	2.51	193468	4779	1.71%
2025-06-11	2.50	2.50	0.00	0.00%	2.47	2.52	178307	4444	1.57%
2025-06-10	2.53	2.50	-0.03	-1.19%	2.46	2.60	308624	7817	2.73%
2025-06-09	2.53	2.53	0.00	0.00%	2.50	2.55	150783	3804	1.33%
2025-06-06	2.50	2.53	0.02	0.80%	2.47	2.56	186872	4713	1.65%
2025-06-05	2.49	2.51	0.04	1.62%	2.46	2.54	188630	4736	1.67%
2025-06-04	2.44	2.47	0.03	1.23%	2.43	2.48	154861	3808	1.37%
2025-06-03	2.45	2.44	-0.06	-2.40%	2.38	2.48	268575	6507	2.37%
2025-05-30	2.56	2.50	-0.03	-1.19%	2.50	2.63	356994	9101	3.15%
2025-05-29	2.45	2.53	0.12	4.98%	2.45	2.53	195999	4926	1.73%
2025-05-28	2.50	2.41	-0.05	-2.03%	2.40	2.51	160212	3908	1.42%
2025-05-27	2.41	2.46	0.04	1.65%	2.40	2.50	182789	4490	1.61%
2025-05-26	2.45	2.42	-0.02	-0.82%	2.41	2.46	159860	3879	1.41%
2025-05-23	2.47	2.44	-0.07	-2.79%	2.42	2.50	300071	7366	2.65%
2025-05-22	2.39	2.51	0.10	4.15%	2.39	2.53	471899	11801	4.17%
2025-05-21	2.40	2.41	-0.03	-1.23%	2.33	2.43	271048	6448	2.39%
2025-05-20	2.42	2.44	0.02	0.83%	2.40	2.49	214997	5275	1.90%
2025-05-19	2.40	2.42	0.05	2.11%	2.40	2.46	213568	5192	1.89%
2025-05-16	2.39	2.37	-0.02	-0.84%	2.32	2.40	181751	4274	1.61%
2025-05-15	2.37	2.39	0.03	1.27%	2.36	2.47	276287	6683	2.44%
2025-05-14	2.42	2.36	-0.03	-1.26%	2.31	2.44	328353	7797	2.90%
2025-05-13	2.28	2.39	0.11	4.82%	2.28	2.39	326387	7745	2.88%
2025-05-12	2.28	2.28	-0.02	-0.87%	2.19	2.31	278824	6264	2.46%
2025-05-09	2.28	2.30	0.01	0.44%	2.28	2.36	208523	4821	1.84%
2025-05-08	2.30	2.29	-0.03	-1.29%	2.27	2.33	245396	5645	2.17%
2025-05-07	2.16	2.32	0.11	4.98%	2.13	2.32	497743	11129	4.40%
2025-05-06	2.00	2.21	0.11	5.24%	2.00	2.21	524078	10931	4.63%
2025-04-30	2.10	2.10	-0.11	-4.98%	2.10	2.10	23878	501	0.21%
2025-04-28	2.21	2.21	-0.12	-5.15%	2.21	2.21	59369	1312	0.52%
2025-04-25	2.35	2.33	-0.03	-1.27%	2.31	2.37	133633	3126	1.18%
2025-04-24	2.40	2.36	-0.04	-1.67%	2.35	2.41	128498	3047	1.14%