ST兴化 (002109) - 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
2026-08-07	2.56	2.55	-0.02	-0.78%	2.51	2.57	49934	1263	0.39%
2026-08-06	2.58	2.57	-0.01	-0.39%	2.53	2.59	60882	1557	0.48%
2026-08-05	2.58	2.58	-0.01	-0.39%	2.57	2.60	55625	1435	0.44%
2026-08-04	2.64	2.59	-0.04	-1.52%	2.56	2.64	76182	1975	0.60%
2026-08-03	2.59	2.63	0.05	1.94%	2.59	2.65	71687	1876	0.56%
2026-07-31	2.55	2.58	0.04	1.57%	2.52	2.59	51244	1312	0.40%
2026-07-30	2.57	2.54	-0.02	-0.78%	2.53	2.59	60542	1553	0.47%
2026-07-29	2.53	2.56	0.02	0.79%	2.52	2.59	70040	1788	0.55%
2026-07-28	2.51	2.54	0.01	0.40%	2.51	2.54	37693	952	0.30%
2026-07-27	2.46	2.53	0.04	1.61%	2.46	2.54	48244	1212	0.38%
2026-07-24	2.51	2.49	-0.03	-1.19%	2.49	2.59	59344	1510	0.46%
2026-07-23	2.47	2.52	0.06	2.44%	2.45	2.52	44997	1122	0.35%
2026-07-22	2.48	2.46	-0.01	-0.40%	2.42	2.49	53888	1319	0.42%
2026-07-21	2.49	2.47	-0.05	-1.98%	2.44	2.51	64919	1604	0.51%
2026-07-20	2.52	2.52	0.03	1.20%	2.46	2.64	85767	2185	0.67%
2026-07-17	2.59	2.49	-0.11	-4.23%	2.49	2.65	90519	2327	0.71%
2026-07-16	2.58	2.60	0.00	0.00%	2.57	2.64	52224	1358	0.41%
2026-07-15	2.60	2.60	0.00	0.00%	2.55	2.67	63258	1653	0.50%
2026-07-14	2.56	2.60	0.08	3.17%	2.53	2.61	53960	1389	0.42%
2026-07-13	2.53	2.52	-0.08	-3.08%	2.51	2.61	63536	1618	0.50%
2026-07-10	2.56	2.60	0.01	0.39%	2.53	2.65	62561	1629	0.49%
2026-07-09	2.69	2.59	-0.09	-3.36%	2.59	2.73	85164	2248	0.67%
2026-07-08	2.66	2.68	0.01	0.37%	2.61	2.70	63391	1684	0.50%
2026-07-07	2.69	2.67	-0.05	-1.84%	2.58	2.75	69659	1839	0.55%
2026-07-06	2.85	2.72	-0.07	-2.51%	2.70	2.86	137641	3799	1.08%
2026-07-03	2.77	2.79	0.13	4.89%	2.70	2.79	152757	4225	1.20%
2026-07-02	2.59	2.66	0.13	5.14%	2.59	2.66	47648	1260	0.37%
2026-07-01	2.42	2.53	0.12	4.98%	2.42	2.53	60362	1513	0.47%
2026-06-30	2.38	2.41	0.02	0.84%	2.37	2.45	71091	1719	0.56%
2026-06-29	2.36	2.39	0.02	0.84%	2.27	2.42	99563	2349	0.78%
2026-06-26	2.39	2.37	-0.07	-2.87%	2.34	2.45	70873	1690	0.56%
2026-06-25	2.54	2.44	-0.13	-5.06%	2.44	2.54	99251	2434	0.78%
2026-06-24	2.51	2.57	0.02	0.78%	2.50	2.60	87850	2247	0.69%
2026-06-23	2.45	2.55	0.08	3.24%	2.45	2.58	93400	2366	0.73%
2026-06-22	2.49	2.47	-0.05	-1.98%	2.39	2.50	140285	3403	1.10%
2026-06-18	2.59	2.52	-0.09	-3.45%	2.52	2.61	97266	2470	0.76%
2026-06-17	2.68	2.61	-0.06	-2.25%	2.60	2.69	72388	1903	0.57%
2026-06-16	2.69	2.67	-0.04	-1.48%	2.61	2.70	100166	2655	0.78%
2026-06-15	2.76	2.71	-0.06	-2.17%	2.69	2.82	83700	2292	0.66%
2026-06-12	2.74	2.77	0.04	1.47%	2.70	2.83	77950	2148	0.61%
2026-06-11	2.72	2.73	0.02	0.74%	2.68	2.79	63986	1742	0.50%
2026-06-10	2.74	2.71	-0.04	-1.45%	2.66	2.77	69234	1872	0.54%
2026-06-09	2.80	2.75	-0.04	-1.43%	2.71	2.82	84749	2322	0.66%
2026-06-08	2.78	2.79	-0.03	-1.06%	2.76	2.84	77624	2174	0.61%
2026-06-05	2.84	2.82	-0.02	-0.70%	2.81	2.88	78280	2221	0.61%
2026-06-04	2.91	2.84	-0.10	-3.40%	2.81	2.93	107924	3094	0.85%
2026-06-03	3.02	2.94	-0.08	-2.65%	2.92	3.02	117527	3477	0.92%
2026-06-02	3.01	3.02	0.00	0.00%	2.94	3.03	124409	3714	0.97%
2026-06-01	2.90	3.02	0.12	4.14%	2.88	3.03	155105	4618	1.22%
2026-05-29	2.85	2.90	0.05	1.75%	2.83	2.94	107848	3139	0.85%
2026-05-28	2.80	2.85	0.05	1.79%	2.79	2.89	112355	3204	0.88%
2026-05-27	2.87	2.80	-0.09	-3.11%	2.75	2.92	157787	4427	1.24%
2026-05-26	2.95	2.89	-0.07	-2.36%	2.87	2.95	134487	3912	1.05%
2026-05-25	2.98	2.96	-0.03	-1.00%	2.94	2.99	131511	3893	1.03%
2026-05-22	2.96	2.99	0.08	2.75%	2.93	3.01	124389	3701	0.97%
2026-05-21	3.02	2.91	-0.11	-3.64%	2.90	3.04	188438	5624	1.48%
2026-05-20	3.03	3.02	-0.04	-1.31%	2.98	3.11	185918	5642	1.46%
2026-05-19	2.97	3.06	0.07	2.34%	2.96	3.08	205058	6218	1.61%
2026-05-18	2.99	2.99	-0.02	-0.66%	2.93	3.00	214182	6352	1.68%
2026-05-15	2.97	3.01	0.06	2.03%	2.91	3.05	304682	9091	2.39%
2026-05-14	3.09	2.95	-0.10	-3.28%	2.94	3.13	470553	14259	3.69%
2026-05-13	3.09	3.05	-0.09	-2.87%	2.98	3.09	835832	25183	6.55%
2026-05-12	3.14	3.14	-0.16	-4.85%	3.14	3.18	541812	17018	4.25%
2026-05-11	3.30	3.30	-0.17	-4.90%	3.30	3.30	20826	687	0.16%
2026-05-08	3.47	3.47	-0.18	-4.93%	3.47	3.47	19088	662	0.15%
2026-05-07	3.65	3.65	-0.19	-4.95%	3.65	3.65	3007	109	0.02%
2026-05-06	3.84	3.84	-0.20	-4.95%	3.84	3.84	4067	156	0.03%