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
2025-09-15	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%
2025-07-23	2.41	2.36	-0.04	-1.67%	2.36	2.43	517904	12398	2.86%
2025-07-22	2.39	2.40	0.01	0.42%	2.34	2.41	557538	13265	3.08%
2025-07-21	2.34	2.39	0.06	2.58%	2.33	2.43	599840	14330	3.31%
2025-07-18	2.33	2.33	0.00	0.00%	2.31	2.35	270297	6284	1.49%
2025-07-17	2.32	2.33	0.02	0.87%	2.32	2.35	256740	5990	1.42%
2025-07-16	2.30	2.31	0.01	0.43%	2.28	2.32	280773	6473	1.55%
2025-07-15	2.38	2.30	-0.09	-3.77%	2.28	2.39	690369	15994	3.81%
2025-07-14	2.44	2.39	-0.07	-2.85%	2.38	2.45	535936	12859	2.96%
2025-07-11	2.48	2.46	-0.03	-1.20%	2.43	2.53	620080	15227	3.42%
2025-07-10	2.43	2.49	0.05	2.05%	2.41	2.51	856495	21077	4.72%
2025-07-09	2.40	2.44	0.04	1.67%	2.39	2.47	825674	20151	4.55%
2025-07-08	2.42	2.40	0.00	0.00%	2.35	2.43	537569	12793	2.97%
2025-07-07	2.37	2.40	0.02	0.84%	2.34	2.40	458221	10905	2.53%
2025-07-04	2.41	2.38	-0.05	-2.06%	2.37	2.50	786660	19055	4.34%
2025-07-03	2.34	2.43	0.08	3.40%	2.33	2.52	1189449	28924	6.56%
2025-07-02	2.37	2.35	-0.02	-0.84%	2.33	2.38	461273	10848	2.54%
2025-07-01	2.37	2.37	0.00	0.00%	2.35	2.40	488767	11607	2.70%
2025-06-30	2.36	2.37	0.00	0.00%	2.35	2.39	437167	10356	2.41%
2025-06-27	2.39	2.37	-0.02	-0.84%	2.37	2.42	638990	15287	3.52%
2025-06-26	2.39	2.39	-0.01	-0.42%	2.36	2.42	546324	13074	3.01%
2025-06-25	2.41	2.40	-0.01	-0.41%	2.36	2.42	488075	11646	2.69%
2025-06-24	2.39	2.41	0.02	0.84%	2.36	2.44	511445	12319	2.82%
2025-06-23	2.30	2.39	0.00	0.00%	2.30	2.40	711993	16790	3.93%
2025-06-20	2.36	2.39	0.05	2.14%	2.36	2.49	1078624	26090	5.95%
2025-06-19	2.41	2.34	-0.08	-3.31%	2.34	2.43	582733	13839	3.21%
2025-06-18	2.44	2.42	-0.04	-1.63%	2.40	2.45	558552	13531	3.08%
2025-06-17	2.49	2.46	0.00	0.00%	2.44	2.50	640388	15794	3.53%
2025-06-16	2.48	2.46	-0.01	-0.40%	2.43	2.50	585696	14402	3.23%
2025-06-13	2.61	2.47	-0.13	-5.00%	2.45	2.61	1101264	27497	6.07%
2025-06-12	2.67	2.60	-0.09	-3.35%	2.58	2.67	1139497	29701	6.29%
2025-06-11	2.79	2.69	-0.04	-1.47%	2.68	2.81	1003936	27251	5.54%
2025-06-10	2.82	2.73	-0.12	-4.21%	2.67	2.87	1473553	40682	8.13%
2025-06-09	2.79	2.85	0.02	0.71%	2.73	2.91	1590334	44685	8.77%