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
2025-12-16	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%
2025-12-11	2.53	2.42	-0.11	-4.35%	2.42	2.53	511277	12556	2.82%
2025-12-10	2.56	2.53	-0.02	-0.78%	2.49	2.57	454694	11476	2.51%
2025-12-09	2.65	2.55	-0.13	-4.85%	2.54	2.67	691650	17792	3.82%
2025-12-08	2.55	2.68	0.12	4.69%	2.55	2.75	878853	23419	4.85%
2025-12-05	2.49	2.56	0.06	2.40%	2.47	2.56	355984	8975	1.96%
2025-12-04	2.56	2.50	-0.06	-2.34%	2.49	2.58	370867	9333	2.05%
2025-12-03	2.65	2.56	-0.08	-3.03%	2.56	2.66	422079	10943	2.33%
2025-12-02	2.63	2.64	0.00	0.00%	2.60	2.66	401226	10572	2.21%
2025-12-01	2.65	2.64	-0.03	-1.12%	2.63	2.70	435007	11550	2.40%
2025-11-28	2.62	2.67	0.06	2.30%	2.58	2.68	453766	11963	2.50%
2025-11-27	2.65	2.61	-0.03	-1.14%	2.59	2.66	440469	11562	2.43%
2025-11-26	2.65	2.64	-0.03	-1.12%	2.63	2.75	817712	22000	4.51%
2025-11-25	2.55	2.67	0.13	5.12%	2.54	2.74	1094051	28904	6.04%
2025-11-24	2.56	2.54	0.01	0.40%	2.51	2.57	496491	12600	2.74%
2025-11-21	2.63	2.53	-0.14	-5.24%	2.52	2.68	643174	16634	3.55%
2025-11-20	2.75	2.67	-0.09	-3.26%	2.65	2.77	625922	16818	3.45%
2025-11-19	2.83	2.76	-0.07	-2.47%	2.74	2.85	619581	17197	3.42%
2025-11-18	2.94	2.83	-0.09	-3.08%	2.80	2.95	848296	24165	4.68%
2025-11-17	2.86	2.92	-0.01	-0.34%	2.84	2.94	786158	22816	4.34%
2025-11-14	2.82	2.93	0.10	3.53%	2.78	2.99	1471282	42626	8.12%
2025-11-13	2.83	2.83	-0.02	-0.70%	2.80	2.87	707589	20081	3.90%
2025-11-12	2.89	2.85	-0.03	-1.04%	2.81	2.93	1018943	29033	5.62%
2025-11-11	2.91	2.88	-0.03	-1.03%	2.86	2.94	1275797	37031	7.04%
2025-11-10	2.98	2.91	0.01	0.34%	2.90	3.02	1413277	41495	7.80%
2025-11-07	2.95	2.90	-0.23	-7.35%	2.89	3.09	2035720	60324	11.23%
2025-11-06	3.14	3.13	0.03	0.97%	2.96	3.40	3581409	112852	19.76%
2025-11-05	2.84	3.10	0.28	9.93%	2.84	3.10	1200510	36114	6.62%
2025-11-04	3.04	2.82	0.06	2.17%	2.74	3.04	3063743	88224	16.90%
2025-11-03	2.66	2.76	0.25	9.96%	2.66	2.76	1000759	27459	5.52%
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%