ST汇洲 (002122) - 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
2026-06-26	2.18	2.20	-0.02	-0.90%	2.11	2.30	347415	7561	1.75%
2026-06-25	2.32	2.22	-0.12	-5.13%	2.22	2.32	266778	5975	1.34%
2026-06-24	2.45	2.34	-0.12	-4.88%	2.34	2.46	249595	5901	1.26%
2026-06-23	2.45	2.46	0.00	0.00%	2.42	2.53	162656	4029	0.82%
2026-06-22	2.51	2.46	-0.07	-2.77%	2.40	2.54	314486	7633	1.58%
2026-06-18	2.55	2.53	-0.04	-1.56%	2.52	2.59	144062	3664	0.72%
2026-06-17	2.64	2.57	-0.08	-3.02%	2.56	2.65	150024	3893	0.75%
2026-06-16	2.69	2.65	-0.04	-1.49%	2.64	2.71	136567	3636	0.69%
2026-06-15	2.65	2.69	0.04	1.51%	2.65	2.71	147750	3959	0.74%
2026-06-12	2.66	2.65	-0.01	-0.38%	2.62	2.69	133603	3545	0.67%
2026-06-11	2.63	2.66	-0.01	-0.37%	2.62	2.72	190208	5066	0.96%
2026-06-10	2.70	2.67	0.00	0.00%	2.65	2.78	304094	8212	1.53%
2026-06-09	2.56	2.67	0.13	5.12%	2.54	2.67	216088	5694	1.09%
2026-06-08	2.56	2.54	-0.07	-2.68%	2.50	2.59	165378	4212	0.83%
2026-06-05	2.59	2.61	0.01	0.38%	2.58	2.64	141636	3696	0.71%
2026-06-04	2.67	2.60	-0.09	-3.35%	2.56	2.68	309779	8066	1.56%
2026-06-03	2.76	2.69	-0.08	-2.89%	2.65	2.77	257888	7009	1.30%
2026-06-02	2.80	2.77	-0.04	-1.42%	2.76	2.81	142122	3945	0.72%
2026-06-01	2.75	2.81	0.00	0.00%	2.75	2.83	157580	4400	0.79%
2026-05-29	2.78	2.81	0.04	1.44%	2.76	2.85	181566	5096	0.91%
2026-05-28	2.75	2.77	0.01	0.36%	2.75	2.79	110698	3065	0.56%
2026-05-27	2.81	2.76	-0.06	-2.13%	2.75	2.82	164107	4552	0.83%
2026-05-26	2.86	2.82	-0.06	-2.08%	2.80	2.87	201031	5681	1.01%
2026-05-25	2.91	2.88	0.02	0.70%	2.86	2.93	181190	5235	0.91%
2026-05-22	2.85	2.86	0.03	1.06%	2.83	2.86	117658	3348	0.59%
2026-05-21	2.89	2.83	-0.05	-1.74%	2.83	2.90	166577	4785	0.84%
2026-05-20	2.91	2.88	-0.04	-1.37%	2.87	2.92	119938	3465	0.60%
2026-05-19	2.87	2.92	0.05	1.74%	2.86	2.92	158919	4604	0.80%
2026-05-18	2.86	2.87	0.00	0.00%	2.85	2.87	107325	3069	0.54%
2026-05-15	2.86	2.87	0.01	0.35%	2.85	2.89	162519	4656	0.82%
2026-05-14	2.91	2.86	-0.05	-1.72%	2.86	2.91	150863	4339	0.76%
2026-05-13	2.87	2.91	0.03	1.04%	2.86	2.93	176909	5140	0.89%
2026-05-12	2.92	2.88	-0.05	-1.71%	2.87	2.93	204527	5921	1.03%
2026-05-11	2.95	2.93	-0.02	-0.68%	2.92	2.95	201126	5896	1.01%
2026-05-08	2.95	2.95	-0.01	-0.34%	2.94	2.96	163645	4827	0.82%
2026-05-07	2.98	2.96	-0.02	-0.67%	2.95	2.98	159789	4732	0.80%
2026-05-06	2.98	2.98	0.00	0.00%	2.96	2.99	152656	4540	0.77%
2026-04-30	2.99	2.98	-0.01	-0.33%	2.96	3.00	163809	4881	0.82%
2026-04-29	2.94	2.99	0.04	1.36%	2.94	3.00	170567	5077	0.86%
2026-04-28	2.98	2.95	-0.05	-1.67%	2.94	2.99	187973	5559	0.95%
2026-04-27	2.94	3.00	0.09	3.09%	2.93	3.04	309346	9245	1.56%
2026-04-24	2.92	2.91	-0.01	-0.34%	2.89	2.94	132232	3850	0.67%
2026-04-23	2.97	2.92	-0.05	-1.68%	2.92	2.97	157275	4617	0.79%
2026-04-22	2.95	2.97	0.00	0.00%	2.95	2.97	128422	3797	0.65%
2026-04-21	2.99	2.97	-0.02	-0.67%	2.95	2.99	124839	3697	0.63%
2026-04-20	3.03	2.99	0.02	0.67%	2.98	3.04	163088	4897	0.82%
2026-04-17	2.99	2.97	-0.03	-1.00%	2.94	3.00	171613	5092	0.86%
2026-04-16	2.97	3.00	0.02	0.67%	2.97	3.03	156332	4687	0.79%
2026-04-15	3.01	2.98	-0.01	-0.33%	2.97	3.02	107305	3200	0.54%
2026-04-14	3.00	2.99	0.00	0.00%	2.97	3.01	151659	4530	0.76%
2026-04-13	2.92	2.99	0.07	2.40%	2.91	3.05	207360	6201	1.04%
2026-04-10	2.92	2.92	0.01	0.34%	2.91	2.95	119707	3504	0.60%
2026-04-09	2.92	2.91	-0.03	-1.02%	2.90	2.93	130874	3812	0.66%
2026-04-08	2.91	2.94	0.07	2.44%	2.90	2.95	184235	5395	0.93%
2026-04-07	2.85	2.87	0.02	0.70%	2.85	2.88	90927	2605	0.46%
2026-04-03	2.91	2.85	-0.05	-1.72%	2.85	2.92	128454	3684	0.65%
2026-04-02	2.96	2.90	-0.07	-2.36%	2.88	2.98	216299	6322	1.09%
2026-04-01	2.96	2.97	0.05	1.71%	2.93	3.01	259083	7698	1.30%
2026-03-31	2.92	2.92	0.00	0.00%	2.91	2.97	213002	6266	1.07%
2026-03-30	2.90	2.92	-0.02	-0.68%	2.87	2.93	242358	7041	1.22%
2026-03-27	2.76	2.94	0.14	5.00%	2.75	2.94	337197	9652	1.70%
2026-03-26	2.84	2.80	-0.05	-1.75%	2.79	2.87	207322	5867	1.04%
2026-03-25	2.80	2.85	0.05	1.79%	2.79	2.86	204259	5785	1.03%
2026-03-24	2.78	2.80	0.05	1.82%	2.73	2.80	259546	7164	1.31%
2026-03-23	2.82	2.75	-0.14	-4.84%	2.75	2.84	337299	9376	1.70%