棕榈股份 (002431) - 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
2025-10-31	2.38	2.51	0.14	5.91%	2.35	2.61	1232213	30729	6.80%
2025-10-30	2.42	2.37	-0.07	-2.87%	2.36	2.44	577294	13719	3.18%
2025-10-29	2.47	2.44	-0.04	-1.61%	2.41	2.48	314226	7648	1.73%
2025-10-28	2.45	2.48	0.03	1.22%	2.43	2.48	284832	7019	1.57%
2025-10-27	2.48	2.45	-0.02	-0.81%	2.43	2.49	322088	7908	1.78%
2025-10-24	2.54	2.47	-0.06	-2.37%	2.46	2.55	339242	8436	1.87%
2025-10-23	2.53	2.53	-0.01	-0.39%	2.48	2.56	433683	10889	2.39%
2025-10-22	2.50	2.54	0.06	2.42%	2.47	2.58	526663	13323	2.91%
2025-10-21	2.39	2.48	0.09	3.77%	2.38	2.49	695295	17007	3.84%
2025-10-20	2.38	2.39	0.02	0.84%	2.37	2.40	311164	7426	1.72%
2025-10-17	2.37	2.37	-0.01	-0.42%	2.36	2.41	366583	8751	2.02%
2025-10-16	2.42	2.38	-0.04	-1.65%	2.37	2.42	295403	7056	1.63%
2025-10-15	2.39	2.42	0.04	1.68%	2.37	2.42	284574	6832	1.57%
2025-10-14	2.40	2.38	-0.01	-0.42%	2.38	2.46	477723	11542	2.64%
2025-10-13	2.37	2.39	-0.02	-0.83%	2.30	2.40	482380	11410	2.66%
2025-10-10	2.41	2.41	0.01	0.42%	2.38	2.45	471757	11407	2.60%
2025-10-09	2.44	2.40	-0.02	-0.83%	2.39	2.45	401305	9647	2.21%
2025-09-30	2.42	2.42	0.02	0.83%	2.40	2.46	391447	9531	2.16%
2025-09-29	2.40	2.40	0.00	0.00%	2.34	2.41	386088	9224	2.13%
2025-09-26	2.39	2.40	0.00	0.00%	2.36	2.44	406969	9810	2.24%
2025-09-25	2.44	2.40	-0.05	-2.04%	2.38	2.47	473425	11434	2.61%
2025-09-24	2.41	2.45	0.03	1.24%	2.38	2.46	422329	10284	2.33%
2025-09-23	2.51	2.42	-0.07	-2.81%	2.37	2.51	626380	15118	3.46%
2025-09-22	2.59	2.49	-0.10	-3.86%	2.46	2.60	863460	21587	4.76%
2025-09-19	2.72	2.59	-0.07	-2.63%	2.57	2.85	1277864	34234	7.05%
2025-09-18	2.73	2.66	-0.08	-2.92%	2.63	2.81	1030696	27913	5.69%
2025-09-17	2.82	2.74	-0.08	-2.84%	2.70	2.82	1057607	28968	5.83%
2025-09-16	2.77	2.82	0.05	1.81%	2.75	2.85	1467354	41102	8.09%
2025-09-15	2.75	2.77	0.03	1.09%	2.69	2.82	1711324	47319	9.44%
2025-09-12	2.86	2.74	-0.13	-4.53%	2.73	2.98	2664907	75520	14.70%
2025-09-11	2.71	2.87	0.26	9.96%	2.63	2.87	1875094	51501	10.34%
2025-09-10	2.45	2.61	0.12	4.82%	2.45	2.74	2232814	58105	12.32%
2025-09-09	2.46	2.49	0.03	1.22%	2.45	2.59	1022493	25661	5.64%
2025-09-08	2.48	2.46	-0.03	-1.20%	2.43	2.51	607374	14940	3.35%
2025-09-05	2.52	2.49	-0.01	-0.40%	2.38	2.53	894019	21871	4.93%
2025-09-04	2.49	2.50	0.02	0.81%	2.44	2.55	931064	23290	5.14%
2025-09-03	2.52	2.48	-0.01	-0.40%	2.46	2.54	1037479	25940	5.72%
2025-09-02	2.56	2.49	-0.03	-1.19%	2.46	2.58	1658728	41650	9.15%
2025-09-01	2.29	2.52	0.23	10.04%	2.25	2.52	1439280	34726	7.94%
2025-08-29	2.32	2.29	-0.02	-0.87%	2.28	2.32	318658	7313	1.76%
2025-08-28	2.32	2.31	-0.02	-0.86%	2.26	2.36	587189	13541	3.24%
2025-08-27	2.43	2.33	-0.09	-3.72%	2.32	2.44	718726	17075	3.96%
2025-08-26	2.40	2.42	0.01	0.41%	2.36	2.43	632133	15210	3.49%
2025-08-25	2.39	2.41	0.02	0.84%	2.38	2.43	608285	14632	3.36%
2025-08-22	2.38	2.39	0.02	0.84%	2.34	2.40	459552	10891	2.54%
2025-08-21	2.36	2.37	0.00	0.00%	2.36	2.41	448989	10703	2.48%
2025-08-20	2.35	2.37	0.01	0.42%	2.34	2.38	353414	8340	1.95%
2025-08-19	2.34	2.36	0.01	0.43%	2.33	2.37	389924	9187	2.15%
2025-08-18	2.33	2.35	0.03	1.29%	2.31	2.36	362872	8497	2.00%
2025-08-15	2.31	2.32	0.01	0.43%	2.29	2.34	316006	7318	1.74%
2025-08-14	2.38	2.31	-0.07	-2.94%	2.31	2.39	538510	12595	2.97%
2025-08-13	2.36	2.38	0.02	0.85%	2.35	2.43	666289	15910	3.68%
2025-08-12	2.38	2.36	-0.01	-0.42%	2.34	2.39	280217	6605	1.55%
2025-08-11	2.32	2.37	0.05	2.16%	2.32	2.38	474044	11171	2.61%
2025-08-08	2.31	2.32	0.00	0.00%	2.29	2.33	251211	5806	1.39%
2025-08-07	2.33	2.32	-0.01	-0.43%	2.30	2.34	195249	4511	1.08%
2025-08-06	2.31	2.33	0.01	0.43%	2.28	2.34	312318	7209	1.72%
2025-08-05	2.30	2.32	0.02	0.87%	2.29	2.32	246702	5700	1.36%
2025-08-04	2.29	2.30	0.00	0.00%	2.27	2.30	233016	5333	1.29%
2025-08-01	2.34	2.30	-0.05	-2.13%	2.28	2.35	509717	11739	2.81%
2025-07-31	2.35	2.35	0.01	0.43%	2.33	2.42	677596	16083	3.74%
2025-07-30	2.35	2.34	0.00	0.00%	2.33	2.37	255645	6000	1.41%
2025-07-29	2.36	2.34	-0.02	-0.85%	2.32	2.37	286974	6699	1.58%
2025-07-28	2.37	2.36	-0.02	-0.84%	2.34	2.38	335381	7903	1.85%
2025-07-25	2.41	2.38	-0.03	-1.24%	2.37	2.43	450742	10785	2.49%
2025-07-24	2.36	2.41	0.05	2.12%	2.34	2.41	444081	10597	2.45%