ST中嘉 (000889) - 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	2.55	2.51	-0.06	-2.33%	2.51	2.58	171452	4346	1.97%
2025-04-02	2.53	2.57	0.04	1.58%	2.50	2.64	219111	5618	2.52%
2025-04-01	2.55	2.53	0.00	0.00%	2.51	2.57	135448	3439	1.56%
2025-03-31	2.52	2.53	-0.01	-0.39%	2.49	2.54	125746	3167	1.45%
2025-03-28	2.57	2.54	-0.02	-0.78%	2.46	2.57	184022	4631	2.12%
2025-03-27	2.52	2.56	0.03	1.19%	2.51	2.58	156865	4005	1.80%
2025-03-26	2.51	2.53	0.01	0.40%	2.51	2.56	142620	3618	1.64%
2025-03-25	2.52	2.52	0.01	0.40%	2.51	2.54	146260	3689	1.68%
2025-03-24	2.63	2.51	-0.13	-4.92%	2.51	2.64	308107	7827	3.54%
2025-03-21	2.63	2.64	0.00	0.00%	2.62	2.69	240465	6377	2.76%
2025-03-20	2.65	2.64	-0.03	-1.12%	2.61	2.68	219374	5801	2.52%
2025-03-19	2.70	2.67	-0.04	-1.48%	2.63	2.74	255838	6863	2.94%
2025-03-18	2.75	2.71	-0.04	-1.45%	2.70	2.79	237525	6522	2.73%
2025-03-17	2.75	2.75	-0.01	-0.36%	2.73	2.78	172553	4746	1.98%
2025-03-14	2.80	2.76	-0.04	-1.43%	2.74	2.81	239145	6636	2.75%
2025-03-13	2.73	2.80	0.07	2.56%	2.69	2.81	331950	9125	3.82%
2025-03-12	2.60	2.73	0.13	5.00%	2.58	2.73	370056	9897	4.25%
2025-03-11	2.61	2.60	-0.03	-1.14%	2.57	2.65	208812	5442	2.40%
2025-03-10	2.65	2.63	0.00	0.00%	2.59	2.68	216532	5689	2.49%
2025-03-07	2.62	2.63	0.02	0.77%	2.61	2.70	261942	6958	3.01%
2025-03-06	2.62	2.61	-0.01	-0.38%	2.58	2.65	185109	4840	2.13%
2025-03-05	2.59	2.62	0.05	1.95%	2.56	2.67	297238	7753	3.42%
2025-03-04	2.45	2.57	0.10	4.05%	2.45	2.59	348615	8869	4.01%
2025-03-03	2.48	2.47	0.01	0.41%	2.43	2.52	182801	4524	2.10%
2025-02-28	2.49	2.46	-0.04	-1.60%	2.46	2.55	281274	7025	3.23%
2025-02-27	2.41	2.50	0.08	3.31%	2.41	2.53	285222	7055	3.28%
2025-02-26	2.42	2.42	0.00	0.00%	2.40	2.45	124350	3009	1.43%
2025-02-25	2.41	2.42	0.01	0.41%	2.38	2.46	167187	4045	1.92%
2025-02-24	2.35	2.41	0.04	1.69%	2.34	2.41	147319	3504	1.69%
2025-02-21	2.40	2.37	-0.02	-0.84%	2.34	2.40	197607	4667	2.27%
2025-02-20	2.43	2.39	-0.05	-2.05%	2.39	2.46	191285	4618	2.20%
2025-02-19	2.42	2.44	0.01	0.41%	2.42	2.46	158869	3878	1.83%
2025-02-18	2.45	2.43	0.00	0.00%	2.40	2.46	165401	4014	1.90%
2025-02-17	2.38	2.43	0.04	1.67%	2.36	2.46	233495	5612	2.68%
2025-02-14	2.35	2.39	0.03	1.27%	2.29	2.39	239049	5579	2.75%
2025-02-13	2.38	2.36	-0.02	-0.84%	2.36	2.42	182055	4351	2.09%
2025-02-12	2.42	2.38	-0.10	-4.03%	2.36	2.43	311296	7422	3.58%
2025-02-11	2.46	2.48	0.02	0.81%	2.40	2.48	181325	4425	2.08%
2025-02-10	2.43	2.46	0.03	1.23%	2.43	2.50	200381	4945	2.30%
2025-02-07	2.41	2.43	0.01	0.41%	2.41	2.47	156568	3823	1.80%
2025-02-06	2.34	2.42	0.06	2.54%	2.34	2.48	194285	4715	2.23%
2025-02-05	2.36	2.36	0.02	0.85%	2.32	2.37	116482	2736	1.34%
2025-01-27	2.35	2.34	0.00	0.00%	2.28	2.41	168397	3945	1.94%
2025-01-24	2.31	2.34	0.03	1.30%	2.24	2.36	170468	3933	1.96%
2025-01-23	2.31	2.31	-0.02	-0.86%	2.28	2.36	128270	2971	1.47%
2025-01-22	2.34	2.33	0.05	2.19%	2.30	2.39	144145	3373	1.66%
2025-01-21	2.40	2.28	-0.12	-5.00%	2.28	2.41	175467	4060	2.02%
2025-01-20	2.38	2.40	0.03	1.27%	2.36	2.42	92363	2208	1.06%
2025-01-17	2.38	2.37	-0.02	-0.84%	2.35	2.39	97731	2313	1.12%
2025-01-16	2.40	2.39	-0.01	-0.42%	2.36	2.43	139669	3344	1.61%
2025-01-15	2.34	2.40	0.05	2.13%	2.33	2.43	167012	3976	1.92%
2025-01-14	2.28	2.35	0.08	3.52%	2.27	2.37	159477	3718	1.83%
2025-01-13	2.21	2.27	0.02	0.89%	2.19	2.28	109279	2446	1.26%
2025-01-10	2.34	2.25	-0.11	-4.66%	2.24	2.35	175561	4007	2.02%
2025-01-09	2.28	2.36	0.08	3.51%	2.26	2.39	186300	4342	2.14%
2025-01-08	2.26	2.28	0.00	0.00%	2.19	2.30	184417	4144	2.12%
2025-01-07	2.19	2.28	0.06	2.70%	2.17	2.28	179704	4018	2.07%
2025-01-06	2.29	2.22	-0.12	-5.13%	2.22	2.34	221520	5019	2.55%
2025-01-03	2.43	2.34	-0.12	-4.88%	2.34	2.44	222529	5267	2.56%
2025-01-02	2.50	2.46	-0.13	-5.02%	2.46	2.51	274964	6784	3.16%
2024-12-31	2.52	2.59	0.06	2.37%	2.52	2.66	428569	11224	4.93%
2024-12-30	2.45	2.53	0.02	0.80%	2.42	2.58	287285	7171	3.30%
2024-12-27	2.56	2.51	-0.03	-1.18%	2.50	2.65	237295	6109	2.73%
2024-12-26	2.45	2.54	0.03	1.20%	2.42	2.55	212633	5332	2.44%