ST棕榈 (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
2026-05-06	1.98	1.98	-0.10	-4.81%	1.98	1.98	36123	715	0.20%
2026-04-30	2.08	2.08	-0.11	-5.02%	2.08	2.08	20277	421	0.11%
2026-04-29	2.19	2.19	-0.11	-4.78%	2.19	2.19	11561	253	0.06%
2026-04-28	2.30	2.30	-0.12	-4.96%	2.30	2.30	12191	280	0.07%
2026-04-24	2.38	2.42	0.02	0.83%	2.37	2.46	245677	5950	1.36%
2026-04-23	2.46	2.40	-0.07	-2.83%	2.39	2.47	421532	10201	2.34%
2026-04-22	2.53	2.47	-0.07	-2.76%	2.46	2.54	396339	9881	2.20%
2026-04-21	2.57	2.54	-0.04	-1.55%	2.53	2.58	227810	5790	1.26%
2026-04-20	2.57	2.58	0.01	0.39%	2.52	2.58	324538	8257	1.80%
2026-04-17	2.59	2.57	-0.03	-1.15%	2.53	2.60	407300	10423	2.26%
2026-04-16	2.59	2.60	0.01	0.39%	2.56	2.62	433724	11257	2.41%
2026-04-15	2.68	2.59	-0.09	-3.36%	2.59	2.68	575300	15009	3.19%
2026-04-14	2.64	2.68	-0.02	-0.74%	2.63	2.73	780750	20808	4.33%
2026-04-13	2.56	2.70	0.11	4.25%	2.56	2.85	1132834	30730	6.29%
2026-04-10	2.77	2.59	-0.14	-5.13%	2.57	2.78	1024701	26910	5.69%
2026-04-09	2.85	2.73	-0.10	-3.53%	2.72	2.85	770911	21209	4.28%
2026-04-08	2.85	2.83	0.06	2.17%	2.73	2.85	985301	27476	5.47%
2026-04-07	2.55	2.77	0.25	9.92%	2.52	2.77	812148	21804	4.51%
2026-04-03	2.73	2.52	-0.19	-7.01%	2.51	2.75	884201	22784	4.91%
2026-04-02	2.81	2.71	-0.09	-3.21%	2.70	2.87	1108178	30625	6.15%
2026-04-01	2.89	2.80	-0.06	-2.10%	2.75	3.03	1555109	44458	8.63%
2026-03-31	2.87	2.86	-0.03	-1.04%	2.82	2.98	973484	28087	5.40%
2026-03-30	2.75	2.89	0.10	3.58%	2.74	2.92	1160193	32926	6.44%
2026-03-27	2.80	2.79	-0.03	-1.06%	2.76	2.83	690142	19263	3.83%
2026-03-26	2.80	2.82	0.02	0.71%	2.78	2.93	1106006	31373	6.14%
2026-03-25	2.73	2.80	0.08	2.94%	2.69	2.82	581219	16115	3.22%
2026-03-24	2.64	2.72	0.17	6.67%	2.57	2.74	640172	17004	3.55%
2026-03-23	2.62	2.55	-0.13	-4.85%	2.53	2.70	588025	15361	3.26%
2026-03-20	2.75	2.68	-0.04	-1.47%	2.67	2.80	503113	13763	2.79%
2026-03-19	2.74	2.72	-0.02	-0.73%	2.71	2.78	383612	10514	2.13%
2026-03-18	2.77	2.74	-0.01	-0.36%	2.71	2.77	331167	9051	1.84%
2026-03-17	2.78	2.75	-0.04	-1.43%	2.74	2.84	386987	10806	2.15%
2026-03-16	2.72	2.79	0.07	2.57%	2.71	2.80	516343	14302	2.86%
2026-03-13	2.71	2.72	0.01	0.37%	2.70	2.78	506058	13895	2.81%
2026-03-12	2.73	2.71	-0.03	-1.09%	2.70	2.76	341296	9301	1.89%
2026-03-11	2.76	2.74	-0.01	-0.36%	2.71	2.77	429656	11752	2.38%
2026-03-10	2.69	2.75	0.08	3.00%	2.68	2.77	530008	14497	2.94%
2026-03-09	2.65	2.67	-0.01	-0.37%	2.61	2.69	352249	9323	1.95%
2026-03-06	2.58	2.68	0.08	3.08%	2.58	2.68	299462	7894	1.66%
2026-03-05	2.55	2.60	0.08	3.17%	2.54	2.62	334595	8667	1.86%
2026-03-04	2.48	2.52	0.02	0.80%	2.44	2.54	315988	7918	1.75%
2026-03-03	2.62	2.50	-0.12	-4.58%	2.49	2.65	409771	10515	2.27%
2026-03-02	2.68	2.62	-0.11	-4.03%	2.59	2.69	517668	13608	2.87%
2026-02-27	2.68	2.73	0.04	1.49%	2.66	2.73	314062	8515	1.74%
2026-02-26	2.73	2.69	-0.03	-1.10%	2.65	2.74	460177	12372	2.55%
2026-02-25	2.67	2.72	0.03	1.12%	2.65	2.78	462934	12626	2.57%
2026-02-24	2.67	2.69	0.03	1.13%	2.66	2.70	283060	7602	1.57%
2026-02-13	2.66	2.66	0.00	0.00%	2.65	2.69	221375	5908	1.23%
2026-02-12	2.71	2.66	-0.05	-1.85%	2.65	2.72	350734	9380	1.95%
2026-02-11	2.73	2.71	-0.03	-1.09%	2.71	2.78	305069	8353	1.69%
2026-02-10	2.73	2.74	0.01	0.37%	2.71	2.77	380283	10432	2.11%
2026-02-09	2.70	2.73	0.04	1.49%	2.70	2.76	368818	10076	2.05%
2026-02-06	2.65	2.69	0.03	1.13%	2.63	2.71	378496	10152	2.10%
2026-02-05	2.67	2.66	-0.02	-0.75%	2.65	2.71	376858	10098	2.09%
2026-02-04	2.63	2.68	0.06	2.29%	2.61	2.68	338539	8975	1.88%
2026-02-03	2.57	2.62	0.08	3.15%	2.55	2.63	326496	8453	1.81%
2026-02-02	2.60	2.54	-0.07	-2.68%	2.53	2.62	319763	8263	1.77%
2026-01-30	2.66	2.61	-0.06	-2.25%	2.58	2.67	430159	11284	2.39%
2026-01-29	2.65	2.67	0.01	0.38%	2.61	2.71	480948	12837	2.67%
2026-01-28	2.68	2.66	-0.02	-0.75%	2.65	2.75	438106	11746	2.43%
2026-01-27	2.73	2.68	-0.03	-1.11%	2.63	2.75	547356	14630	3.04%