*ST围海 (002586) - 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
2025-04-03	2.78	2.89	0.12	4.33%	2.72	2.91	102571	2891	1.14%
2025-04-02	2.78	2.77	-0.02	-0.72%	2.76	2.81	41493	1155	0.46%
2025-04-01	2.80	2.79	0.00	0.00%	2.75	2.84	45997	1284	0.51%
2025-03-31	2.80	2.79	-0.15	-5.10%	2.79	2.86	125187	3516	1.40%
2025-03-28	2.97	2.94	-0.03	-1.01%	2.92	3.05	92704	2762	1.03%
2025-03-27	3.04	2.97	0.07	2.41%	2.93	3.04	195347	5838	2.18%
2025-03-26	2.72	2.90	0.14	5.07%	2.71	2.90	93334	2596	1.04%
2025-03-25	2.78	2.76	-0.01	-0.36%	2.70	2.84	144044	3996	1.61%
2025-03-24	2.85	2.77	-0.08	-2.81%	2.71	2.88	237173	6585	2.64%
2025-03-21	3.15	2.85	-0.15	-5.00%	2.85	3.15	522230	15473	5.82%
2025-03-20	3.00	3.00	0.14	4.90%	3.00	3.00	10240	307	0.11%
2025-03-19	2.86	2.86	0.14	5.15%	2.86	2.86	13210	377	0.15%
2025-03-18	2.63	2.72	0.13	5.02%	2.63	2.72	58950	1587	0.66%
2025-03-17	2.50	2.59	0.12	4.86%	2.48	2.59	136662	3488	1.52%
2025-03-14	2.36	2.47	0.12	5.11%	2.36	2.47	137858	3383	1.54%
2025-03-13	2.35	2.35	0.03	1.29%	2.29	2.43	124000	2929	1.38%
2025-03-12	2.24	2.32	0.11	4.98%	2.22	2.32	61098	1405	0.68%
2025-03-11	2.16	2.21	0.06	2.79%	2.15	2.21	73562	1609	0.82%
2025-03-10	2.15	2.15	0.00	0.00%	2.13	2.16	41975	899	0.47%
2025-03-07	2.14	2.15	0.01	0.47%	2.12	2.18	43180	929	0.48%
2025-03-06	2.15	2.14	-0.01	-0.47%	2.13	2.16	38636	827	0.43%
2025-03-05	2.15	2.15	-0.01	-0.46%	2.12	2.17	29420	630	0.33%
2025-03-04	2.15	2.16	0.02	0.93%	2.13	2.19	28452	614	0.32%
2025-03-03	2.16	2.14	-0.01	-0.47%	2.12	2.20	35676	771	0.40%
2025-02-28	2.19	2.15	-0.03	-1.38%	2.14	2.20	38638	833	0.43%
2025-02-27	2.21	2.18	-0.02	-0.91%	2.15	2.25	32044	700	0.36%
2025-02-26	2.17	2.20	0.03	1.38%	2.15	2.20	35714	777	0.40%
2025-02-25	2.10	2.17	-0.01	-0.46%	2.10	2.21	40232	871	0.45%
2025-02-24	2.14	2.18	0.07	3.32%	2.12	2.22	72052	1573	0.80%
2025-02-21	2.10	2.11	0.00	0.00%	2.09	2.12	30069	630	0.34%
2025-02-20	2.13	2.11	-0.03	-1.40%	2.09	2.14	39633	831	0.44%
2025-02-19	2.10	2.14	0.05	2.39%	2.08	2.14	39296	826	0.44%
2025-02-18	2.15	2.09	-0.06	-2.79%	2.08	2.15	35609	755	0.40%
2025-02-17	2.19	2.15	-0.04	-1.83%	2.12	2.20	71015	1520	0.79%
2025-02-14	2.20	2.19	0.00	0.00%	2.18	2.30	107727	2412	1.20%
2025-02-13	2.10	2.19	0.10	4.78%	2.10	2.19	42105	908	0.47%
2025-02-12	2.13	2.09	-0.04	-1.88%	2.07	2.13	49736	1040	0.55%
2025-02-11	2.16	2.13	-0.02	-0.93%	2.07	2.16	70187	1477	0.78%
2025-02-10	2.19	2.15	-0.04	-1.83%	2.14	2.20	43199	933	0.48%
2025-02-07	2.18	2.19	0.00	0.00%	2.17	2.22	42242	924	0.47%
2025-02-06	2.20	2.19	-0.02	-0.90%	2.11	2.23	44337	957	0.49%
2025-02-05	2.23	2.21	-0.02	-0.90%	2.20	2.25	29244	647	0.33%
2025-01-27	2.20	2.23	0.00	0.00%	2.20	2.29	32225	717	0.36%
2025-01-24	2.27	2.23	-0.03	-1.33%	2.22	2.28	23349	525	0.26%
2025-01-23	2.27	2.26	-0.01	-0.44%	2.26	2.33	21236	486	0.24%
2025-01-22	2.28	2.27	-0.01	-0.44%	2.25	2.30	19771	448	0.22%
2025-01-21	2.30	2.28	-0.02	-0.87%	2.27	2.34	34514	792	0.38%
2025-01-20	2.31	2.30	0.01	0.44%	2.28	2.34	37214	856	0.41%
2025-01-17	2.34	2.29	-0.03	-1.29%	2.29	2.36	38080	882	0.42%
2025-01-16	2.20	2.32	0.11	4.98%	2.19	2.32	68138	1564	0.76%
2025-01-15	2.30	2.21	-0.11	-4.74%	2.20	2.30	78838	1760	0.88%
2025-01-14	2.30	2.32	0.02	0.87%	2.29	2.34	46836	1083	0.52%
2025-01-13	2.38	2.30	-0.12	-4.96%	2.30	2.40	64377	1493	0.72%
2025-01-10	2.51	2.42	-0.09	-3.59%	2.38	2.51	58819	1436	0.66%
2025-01-09	2.54	2.51	-0.03	-1.18%	2.50	2.54	20251	509	0.23%
2025-01-08	2.54	2.54	-0.01	-0.39%	2.50	2.56	27549	693	0.31%
2025-01-07	2.51	2.55	0.02	0.79%	2.50	2.56	28592	721	0.32%
2025-01-06	2.51	2.53	0.01	0.40%	2.49	2.56	40729	1026	0.45%
2025-01-03	2.51	2.52	0.01	0.40%	2.49	2.55	39977	1008	0.45%
2025-01-02	2.61	2.51	-0.11	-4.20%	2.49	2.66	53345	1365	0.59%
2024-12-31	2.60	2.62	0.01	0.38%	2.50	2.66	78117	2023	0.87%
2024-12-30	2.58	2.61	0.08	3.16%	2.50	2.65	80459	2094	0.90%
2024-12-27	2.40	2.53	0.12	4.98%	2.40	2.53	58982	1468	0.66%
2024-12-26	2.44	2.41	-0.04	-1.63%	2.39	2.47	62534	1518	0.70%