ST华通 (002602) - 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
2025-09-16	20.41	19.72	-0.38	-1.89%	19.60	20.76	2233046	450344	3.26%
2025-09-15	19.00	20.10	0.96	5.02%	18.90	20.10	1481211	292227	2.16%
2025-09-12	18.60	19.14	0.60	3.24%	17.86	19.14	1794078	331093	2.62%
2025-09-11	18.86	18.54	-0.32	-1.70%	18.20	19.36	1781626	335671	2.60%
2025-09-10	18.35	18.86	0.64	3.51%	17.70	19.12	1694579	312825	2.47%
2025-09-09	17.60	18.22	0.85	4.89%	17.31	18.22	1595539	286097	2.33%
2025-09-08	16.74	17.37	0.83	5.02%	16.68	17.37	1584887	271503	2.31%
2025-09-05	15.53	16.54	0.79	5.02%	15.26	16.54	1673580	269298	2.44%
2025-09-04	16.65	15.75	-0.83	-5.01%	15.75	16.82	1967332	318627	2.87%
2025-09-03	16.18	16.58	0.58	3.63%	16.06	16.79	1899495	313438	2.77%
2025-09-02	15.75	16.00	0.41	2.63%	15.59	16.03	1496713	237222	2.18%
2025-09-01	15.36	15.59	0.06	0.39%	15.15	15.62	1480386	228067	2.16%
2025-08-29	14.91	15.53	0.74	5.00%	14.85	15.53	1622212	247632	2.37%
2025-08-28	14.58	14.79	0.42	2.92%	14.37	14.80	1361527	199120	1.99%
2025-08-27	14.38	14.37	0.10	0.70%	14.26	14.79	1366403	198456	1.99%
2025-08-26	13.98	14.27	0.33	2.37%	13.97	14.58	1397516	200186	2.04%
2025-08-25	13.78	13.94	0.03	0.22%	13.49	14.05	1312011	180460	1.91%
2025-08-22	14.10	13.91	-0.18	-1.28%	13.82	14.24	1222236	171039	1.78%
2025-08-21	13.54	14.09	0.67	4.99%	13.42	14.09	1800249	250127	2.62%
2025-08-20	13.30	13.42	0.20	1.51%	13.13	13.44	1035233	137570	1.50%
2025-08-19	13.53	13.22	-0.36	-2.65%	13.01	13.54	1422386	188340	2.07%
2025-08-18	13.51	13.58	0.14	1.04%	13.41	13.97	1311108	178773	1.91%
2025-08-15	13.71	13.44	-0.29	-2.11%	13.26	13.87	1479816	200015	2.15%
2025-08-14	14.04	13.73	-0.33	-2.35%	13.69	14.25	1154295	161388	1.68%
2025-08-13	13.88	14.06	0.26	1.88%	13.72	14.18	1039790	145798	1.51%
2025-08-12	13.70	13.80	0.02	0.15%	13.53	13.87	1009549	138451	1.47%
2025-08-11	14.21	13.78	-0.34	-2.41%	13.50	14.21	1394476	191780	2.03%
2025-08-08	14.40	14.12	-0.21	-1.47%	13.95	14.66	1311806	188045	1.91%
2025-08-07	14.07	14.33	0.33	2.36%	13.94	14.34	1035004	146542	1.50%
2025-08-06	14.33	14.00	-0.21	-1.48%	13.85	14.38	1555157	218761	2.26%
2025-08-05	13.50	14.21	0.68	5.03%	13.45	14.21	1635664	227366	2.38%
2025-08-04	12.94	13.53	0.64	4.97%	12.88	13.53	1749656	233399	2.54%
2025-08-01	12.70	12.89	0.18	1.42%	12.51	12.90	1107324	140846	1.61%
2025-07-31	12.75	12.71	-0.04	-0.31%	12.64	12.99	1086135	139114	1.58%
2025-07-30	12.53	12.75	0.33	2.66%	12.25	12.93	1398749	176644	2.03%
2025-07-29	12.40	12.42	0.21	1.72%	12.11	12.48	1011969	124801	1.47%
2025-07-28	12.16	12.21	-0.33	-2.63%	11.92	12.37	1478624	179119	2.15%
2025-07-25	12.95	12.54	-0.33	-2.56%	12.35	13.06	1218666	154052	1.77%
2025-07-24	12.85	12.87	0.02	0.16%	12.55	13.03	1133251	145012	1.65%
2025-07-23	12.48	12.85	0.52	4.22%	12.30	12.89	1569405	198758	2.28%
2025-07-22	12.22	12.33	0.59	5.03%	12.06	12.33	1995944	244894	2.90%
2025-07-21	11.47	11.74	0.56	5.01%	11.46	11.74	1197824	139795	1.74%
2025-07-18	11.84	11.18	-0.59	-5.01%	11.18	11.89	2704392	305841	3.93%
2025-07-17	12.26	11.77	-0.59	-4.77%	11.74	12.29	2515496	299735	3.66%
2025-07-16	13.07	12.36	-0.65	-5.00%	12.36	13.07	2062784	259179	3.00%
2025-07-15	12.77	13.01	0.24	1.88%	12.44	13.18	1837115	236684	2.67%
2025-07-14	12.33	12.77	0.61	5.02%	11.81	12.77	2341554	289319	3.40%
2025-07-11	12.22	12.16	-0.49	-3.87%	12.02	12.65	2892123	351543	4.20%
2025-07-10	13.40	12.65	-0.67	-5.03%	12.65	13.73	2408394	314302	3.50%
2025-07-09	12.86	13.32	0.57	4.47%	12.70	13.32	1328647	172520	1.93%
2025-07-08	12.15	12.75	0.50	4.08%	12.15	12.82	1291176	162229	1.88%
2025-07-07	11.92	12.25	0.35	2.94%	11.78	12.25	1246230	149786	1.81%
2025-07-04	11.52	11.90	0.43	3.75%	11.48	11.98	1130282	133049	1.64%
2025-07-03	11.50	11.47	-0.03	-0.26%	11.33	11.57	878188	100680	1.28%
2025-07-02	11.21	11.50	0.34	3.05%	10.92	11.53	1181032	133006	1.72%
2025-07-01	11.19	11.16	0.08	0.72%	11.08	11.42	1259247	141259	1.83%
2025-06-30	10.65	11.08	0.53	5.02%	10.61	11.08	1349146	147067	1.96%
2025-06-27	10.20	10.55	0.45	4.46%	10.07	10.55	1129559	116593	1.64%
2025-06-26	10.39	10.10	-0.26	-2.51%	9.87	10.39	1546044	155604	2.25%
2025-06-25	10.53	10.36	-0.08	-0.77%	10.32	10.55	839673	87415	1.22%
2025-06-24	10.50	10.44	0.01	0.10%	10.20	10.55	1090747	113236	1.59%
2025-06-23	10.62	10.43	-0.18	-1.70%	10.36	10.74	929769	97629	1.35%
2025-06-20	10.60	10.61	0.11	1.05%	10.50	10.70	914200	96958	1.33%
2025-06-19	10.65	10.50	-0.10	-0.94%	10.25	10.75	1245477	130956	1.81%
2025-06-18	10.40	10.60	0.20	1.92%	10.27	10.70	1025491	107492	1.49%
2025-06-17	10.08	10.40	0.43	4.31%	9.98	10.43	1502253	153832	2.18%
2025-06-16	9.58	9.97	0.47	4.95%	9.48	9.97	1235151	120719	1.80%
2025-06-13	9.51	9.50	0.00	0.00%	9.22	9.58	1027796	96734	1.49%
2025-06-12	9.52	9.50	0.05	0.53%	9.40	9.64	987934	94104	1.44%
2025-06-11	9.13	9.45	0.36	3.96%	9.10	9.49	1171380	109186	1.70%
2025-06-10	9.00	9.09	0.17	1.91%	8.80	9.09	1212056	108753	1.76%
2025-06-09	9.45	8.92	-0.47	-5.01%	8.92	9.52	1848036	167965	2.69%