*ST顾地 (002694) - 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
2026-06-22	2.22	2.22	-0.01	-0.45%	2.12	2.25	64280	1392	0.89%
2026-06-18	2.33	2.23	-0.09	-3.88%	2.20	2.34	61237	1380	0.85%
2026-06-17	2.40	2.32	-0.07	-2.93%	2.29	2.40	35369	823	0.49%
2026-06-16	2.33	2.39	0.06	2.58%	2.25	2.41	58394	1361	0.81%
2026-06-15	2.38	2.33	-0.01	-0.43%	2.29	2.38	40374	946	0.56%
2026-06-12	2.32	2.34	0.05	2.18%	2.26	2.38	49113	1151	0.68%
2026-06-11	2.28	2.29	0.01	0.44%	2.20	2.34	48150	1086	0.67%
2026-06-10	2.40	2.28	-0.12	-5.00%	2.28	2.42	64082	1486	0.89%
2026-06-09	2.45	2.40	-0.05	-2.04%	2.39	2.49	39863	970	0.55%
2026-06-08	2.48	2.45	-0.06	-2.39%	2.43	2.60	63384	1590	0.88%
2026-06-05	2.40	2.51	0.12	5.02%	2.37	2.51	53821	1324	0.75%
2026-06-04	2.53	2.39	-0.11	-4.40%	2.38	2.55	54900	1327	0.76%
2026-06-03	2.54	2.50	-0.04	-1.57%	2.46	2.57	48016	1197	0.67%
2026-06-02	2.61	2.54	0.00	0.00%	2.51	2.65	98147	2528	1.37%
2026-06-01	2.44	2.54	0.12	4.96%	2.41	2.54	50108	1257	0.70%
2026-05-29	2.45	2.42	0.04	1.68%	2.41	2.49	100904	2476	1.40%
2026-05-28	2.26	2.38	0.11	4.85%	2.23	2.38	74174	1741	1.03%
2026-05-27	2.31	2.27	-0.05	-2.16%	2.20	2.35	130019	2943	1.81%
2026-05-26	2.43	2.32	-0.12	-4.92%	2.32	2.43	83885	1959	1.17%
2026-05-25	2.57	2.44	-0.12	-4.69%	2.43	2.57	78944	1943	1.10%
2026-05-22	2.51	2.56	0.06	2.40%	2.49	2.56	46149	1167	0.64%
2026-05-21	2.61	2.50	-0.11	-4.21%	2.48	2.67	82869	2145	1.15%
2026-05-20	2.68	2.61	-0.09	-3.33%	2.58	2.70	93905	2463	1.31%
2026-05-19	2.61	2.70	0.10	3.85%	2.59	2.70	64888	1724	0.90%
2026-05-18	2.57	2.60	0.01	0.39%	2.55	2.69	68229	1786	0.95%
2026-05-15	2.68	2.59	-0.09	-3.36%	2.56	2.71	94826	2481	1.32%
2026-05-14	2.81	2.68	-0.13	-4.63%	2.67	2.81	128757	3502	1.79%
2026-05-13	2.80	2.81	-0.03	-1.06%	2.75	2.84	90968	2546	1.27%
2026-05-12	2.90	2.84	-0.06	-2.07%	2.81	2.90	94451	2684	1.31%
2026-05-11	3.01	2.90	-0.06	-2.03%	2.87	3.03	185756	5456	2.58%
2026-05-08	2.84	2.96	0.11	3.86%	2.83	2.99	198137	5838	2.76%
2026-05-07	2.81	2.85	0.05	1.79%	2.78	2.87	175952	4975	2.45%
2026-05-06	2.89	2.80	-0.08	-2.78%	2.78	2.92	320265	9052	4.46%
2026-04-30	2.88	2.88	-0.15	-4.95%	2.88	2.98	428072	12359	5.96%
2026-04-28	3.13	3.03	-0.13	-4.11%	2.95	3.24	281080	8555	3.91%
2026-04-27	2.90	3.16	0.20	6.76%	2.88	3.19	262999	8024	3.66%
2026-04-24	2.85	2.96	0.10	3.50%	2.84	2.99	180828	5289	2.52%
2026-04-23	2.84	2.86	0.02	0.70%	2.81	2.89	104801	2996	1.46%
2026-04-22	2.80	2.84	0.04	1.43%	2.75	2.89	120324	3401	1.67%
2026-04-21	2.86	2.80	-0.04	-1.41%	2.78	2.91	132452	3754	1.84%
2026-04-20	2.78	2.84	0.05	1.79%	2.69	2.85	145060	4018	2.02%
2026-04-17	3.00	2.79	-0.16	-5.42%	2.75	3.00	209314	5916	2.91%
2026-04-16	2.94	2.95	0.03	1.03%	2.91	2.97	81329	2393	1.13%
2026-04-15	2.98	2.92	-0.07	-2.34%	2.91	3.01	130306	3832	1.81%
2026-04-14	3.06	2.99	-0.03	-0.99%	2.96	3.06	98037	2949	1.36%
2026-04-13	2.90	3.02	0.08	2.72%	2.89	3.03	150322	4452	2.09%
2026-04-10	2.93	2.94	0.03	1.03%	2.89	3.02	150887	4463	2.10%
2026-04-09	3.03	2.91	-0.12	-3.96%	2.89	3.03	113302	3318	1.58%
2026-04-08	3.05	3.03	0.05	1.68%	3.02	3.10	116395	3558	1.62%
2026-04-07	2.88	2.98	0.08	2.76%	2.86	3.01	105766	3114	1.47%
2026-04-03	3.04	2.90	-0.11	-3.65%	2.86	3.04	122397	3557	1.70%
2026-04-02	3.10	3.01	-0.07	-2.27%	2.97	3.12	126698	3850	1.76%
2026-04-01	3.14	3.08	0.00	0.00%	3.03	3.17	115516	3565	1.61%
2026-03-31	3.15	3.08	-0.12	-3.75%	3.07	3.24	141009	4426	1.96%
2026-03-30	3.06	3.20	0.13	4.23%	3.01	3.20	127796	3969	1.78%
2026-03-27	2.98	3.07	0.08	2.68%	2.97	3.07	103466	3128	1.44%
2026-03-26	3.10	2.99	-0.11	-3.55%	2.95	3.12	140734	4248	1.96%
2026-03-25	3.05	3.10	0.12	4.03%	2.96	3.18	211370	6550	2.94%
2026-03-24	2.82	2.98	0.20	7.19%	2.79	2.99	199790	5766	2.78%
2026-03-23	2.88	2.78	-0.05	-1.77%	2.71	2.90	197429	5521	2.75%
2026-03-20	3.00	2.83	-0.16	-5.35%	2.83	3.02	182419	5262	2.54%
2026-03-19	3.14	2.99	-0.13	-4.17%	2.98	3.14	165401	5014	2.30%
2026-03-18	3.22	3.12	-0.04	-1.27%	3.08	3.22	140579	4401	1.96%
2026-03-17	3.28	3.16	-0.08	-2.47%	3.15	3.46	214019	6994	2.98%
2026-03-16	3.10	3.24	0.11	3.51%	3.10	3.33	234737	7614	3.27%