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
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%
2026-01-26	2.80	2.71	-0.10	-3.56%	2.69	2.81	808418	22108	4.49%
2026-01-23	2.80	2.81	0.04	1.44%	2.76	2.84	867533	24190	4.81%
2026-01-22	2.77	2.77	-0.07	-2.46%	2.72	2.85	1531850	42407	8.50%
2026-01-21	2.57	2.84	0.26	10.08%	2.55	2.84	1647593	45518	9.14%
2026-01-20	2.55	2.58	0.02	0.78%	2.55	2.59	358094	9197	1.99%
2026-01-19	2.54	2.56	0.00	0.00%	2.52	2.58	292156	7473	1.62%
2026-01-16	2.56	2.56	0.02	0.79%	2.54	2.58	346306	8849	1.92%
2026-01-15	2.59	2.54	-0.07	-2.68%	2.52	2.61	511324	13067	2.84%
2026-01-14	2.63	2.61	-0.06	-2.25%	2.59	2.67	884533	23258	4.91%
2026-01-13	2.85	2.67	-0.21	-7.29%	2.65	2.85	1255047	34053	6.96%
2026-01-12	3.03	2.88	0.13	4.73%	2.76	3.03	2161736	61600	11.99%
2026-01-09	2.75	2.75	0.25	10.00%	2.75	2.75	332594	9146	1.85%
2026-01-08	2.48	2.50	0.01	0.40%	2.44	2.51	443027	10989	2.46%
2026-01-07	2.53	2.49	0.03	1.22%	2.44	2.56	765025	19114	4.24%
2026-01-06	2.40	2.46	0.06	2.50%	2.38	2.48	497605	12170	2.76%
2026-01-05	2.39	2.40	0.01	0.42%	2.35	2.42	352680	8432	1.96%
2025-12-31	2.39	2.39	0.02	0.84%	2.34	2.40	281588	6674	1.56%
2025-12-30	2.43	2.37	-0.05	-2.07%	2.37	2.43	364495	8712	2.02%
2025-12-29	2.43	2.42	-0.02	-0.82%	2.41	2.46	273448	6633	1.52%
2025-12-26	2.43	2.44	0.00	0.00%	2.41	2.45	256908	6255	1.43%
2025-12-25	2.44	2.44	0.01	0.41%	2.40	2.46	252372	6133	1.40%
2025-12-24	2.40	2.43	0.04	1.67%	2.38	2.44	259892	6296	1.44%
2025-12-23	2.49	2.39	-0.10	-4.02%	2.39	2.49	385461	9333	2.14%
2025-12-22	2.45	2.49	0.04	1.63%	2.42	2.53	423461	10458	2.35%
2025-12-19	2.35	2.45	0.10	4.26%	2.35	2.45	421751	10146	2.33%
2025-12-18	2.34	2.35	0.00	0.00%	2.34	2.39	282776	6700	1.56%
2025-12-17	2.36	2.35	-0.01	-0.42%	2.31	2.37	303412	7081	1.67%
2025-12-16	2.41	2.36	-0.05	-2.07%	2.35	2.42	327126	7778	1.80%
2025-12-15	2.39	2.41	0.02	0.84%	2.36	2.43	265605	6387	1.47%
2025-12-12	2.41	2.39	-0.03	-1.24%	2.38	2.43	402341	9675	2.22%