ST升达 (002259) - 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	2.35	2.38	0.02	0.85%	2.34	2.40	51111	1212	0.68%
2025-04-02	2.36	2.36	0.01	0.43%	2.34	2.38	28201	665	0.37%
2025-04-01	2.35	2.35	-0.01	-0.42%	2.35	2.38	25500	602	0.34%
2025-03-31	2.40	2.36	-0.06	-2.48%	2.30	2.41	39868	941	0.53%
2025-03-28	2.42	2.42	-0.02	-0.82%	2.37	2.44	44375	1064	0.59%
2025-03-27	2.36	2.44	0.06	2.52%	2.34	2.45	41360	995	0.55%
2025-03-26	2.35	2.38	0.04	1.71%	2.33	2.39	21538	510	0.29%
2025-03-25	2.36	2.34	-0.02	-0.85%	2.32	2.38	26797	629	0.36%
2025-03-24	2.42	2.36	-0.06	-2.48%	2.32	2.42	42996	1017	0.57%
2025-03-21	2.45	2.42	-0.04	-1.63%	2.42	2.48	51936	1272	0.69%
2025-03-20	2.47	2.46	-0.02	-0.81%	2.45	2.48	35744	880	0.48%
2025-03-19	2.48	2.48	0.00	0.00%	2.46	2.50	33549	831	0.45%
2025-03-18	2.49	2.48	-0.01	-0.40%	2.47	2.52	34798	865	0.46%
2025-03-17	2.47	2.49	0.02	0.81%	2.46	2.52	38360	955	0.51%
2025-03-14	2.45	2.47	0.01	0.41%	2.42	2.48	31426	771	0.42%
2025-03-13	2.49	2.46	-0.03	-1.20%	2.44	2.50	42961	1058	0.57%
2025-03-12	2.50	2.49	-0.02	-0.80%	2.48	2.51	25866	645	0.34%
2025-03-11	2.50	2.51	0.00	0.00%	2.48	2.53	26110	651	0.35%
2025-03-10	2.50	2.51	0.02	0.80%	2.48	2.52	45029	1127	0.60%
2025-03-07	2.45	2.49	0.03	1.22%	2.45	2.53	45878	1146	0.61%
2025-03-06	2.47	2.46	-0.02	-0.81%	2.45	2.49	31331	773	0.42%
2025-03-05	2.46	2.48	0.03	1.22%	2.43	2.51	38084	938	0.51%
2025-03-04	2.43	2.45	-0.01	-0.41%	2.41	2.46	22807	553	0.30%
2025-03-03	2.46	2.46	0.01	0.41%	2.42	2.47	33044	809	0.44%
2025-02-28	2.50	2.45	-0.05	-2.00%	2.44	2.50	31793	786	0.42%
2025-02-27	2.51	2.50	-0.02	-0.79%	2.47	2.52	30935	772	0.41%
2025-02-26	2.52	2.52	-0.01	-0.40%	2.50	2.57	43322	1096	0.58%
2025-02-25	2.53	2.53	0.00	0.00%	2.51	2.58	49526	1260	0.66%
2025-02-24	2.58	2.53	-0.03	-1.17%	2.52	2.60	52892	1352	0.70%
2025-02-21	2.57	2.56	0.00	0.00%	2.54	2.65	59886	1545	0.80%
2025-02-20	2.60	2.56	0.04	1.59%	2.53	2.65	102739	2658	1.37%
2025-02-19	2.41	2.52	0.12	5.00%	2.39	2.52	43556	1084	0.58%
2025-02-18	2.39	2.40	0.01	0.42%	2.39	2.47	48670	1181	0.65%
2025-02-17	2.48	2.39	-0.07	-2.85%	2.37	2.48	83847	2013	1.11%
2025-02-14	2.49	2.46	-0.03	-1.20%	2.44	2.49	41661	1024	0.55%
2025-02-13	2.54	2.49	-0.05	-1.97%	2.49	2.54	37514	942	0.50%
2025-02-12	2.53	2.54	0.00	0.00%	2.53	2.57	52114	1324	0.69%
2025-02-11	2.56	2.54	0.00	0.00%	2.53	2.58	54756	1396	0.73%
2025-02-10	2.55	2.54	-0.02	-0.78%	2.54	2.58	41783	1066	0.56%
2025-02-07	2.55	2.56	0.01	0.39%	2.53	2.59	51071	1308	0.68%
2025-02-06	2.55	2.55	-0.03	-1.16%	2.52	2.60	71108	1815	0.95%
2025-02-05	2.53	2.58	0.02	0.78%	2.53	2.63	126203	3234	1.68%
2025-01-27	2.44	2.56	0.12	4.92%	2.42	2.56	161207	4080	2.14%
2025-01-24	2.43	2.44	0.12	5.17%	2.29	2.44	148656	3556	1.98%
2025-01-23	2.32	2.32	0.11	4.98%	2.32	2.32	9391	217	0.12%
2025-01-22	2.29	2.21	-0.08	-3.49%	2.19	2.29	65855	1466	0.88%
2025-01-21	2.31	2.29	0.01	0.44%	2.24	2.34	79885	1830	1.06%
2025-01-20	2.17	2.28	0.11	5.07%	2.16	2.28	75312	1680	1.00%
2025-01-17	2.16	2.17	-0.01	-0.46%	2.14	2.18	31088	671	0.41%
2025-01-16	2.18	2.18	0.00	0.00%	2.17	2.22	52822	1157	0.70%
2025-01-15	2.23	2.18	-0.05	-2.24%	2.14	2.24	47529	1038	0.63%
2025-01-14	2.14	2.23	0.08	3.72%	2.14	2.23	44692	983	0.59%
2025-01-13	2.14	2.15	-0.01	-0.46%	2.08	2.16	51800	1095	0.69%
2025-01-10	2.21	2.16	-0.06	-2.70%	2.15	2.24	60636	1323	0.81%
2025-01-09	2.22	2.22	0.00	0.00%	2.18	2.24	42978	947	0.57%
2025-01-08	2.23	2.22	-0.03	-1.33%	2.17	2.27	63367	1402	0.84%
2025-01-07	2.20	2.25	0.05	2.27%	2.18	2.27	52013	1158	0.69%
2025-01-06	2.24	2.20	-0.05	-2.22%	2.18	2.27	59714	1322	0.79%
2025-01-03	2.32	2.25	-0.07	-3.02%	2.22	2.34	73171	1661	0.97%
2025-01-02	2.36	2.32	-0.06	-2.52%	2.29	2.40	43115	1012	0.57%
2024-12-31	2.41	2.38	-0.04	-1.65%	2.30	2.41	59338	1402	0.79%
2024-12-30	2.48	2.42	-0.07	-2.81%	2.39	2.49	68581	1668	0.91%
2024-12-27	2.49	2.49	0.00	0.00%	2.48	2.52	37837	945	0.50%
2024-12-26	2.45	2.49	0.04	1.63%	2.43	2.53	36845	918	0.49%