*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
2026-09-16	2.30	2.40	0.10	4.35%	2.30	2.42	28088	666	0.39%
2026-09-15	2.44	2.30	-0.09	-3.77%	2.28	2.44	38022	894	0.53%
2026-09-14	2.51	2.39	-0.09	-3.63%	2.39	2.55	45559	1123	0.63%
2026-09-11	2.46	2.48	0.03	1.22%	2.41	2.55	54623	1349	0.76%
2026-09-10	2.52	2.45	-0.07	-2.78%	2.42	2.54	57953	1426	0.81%
2026-09-09	2.63	2.52	-0.11	-4.18%	2.52	2.66	34381	888	0.48%
2026-09-08	2.59	2.63	0.03	1.15%	2.58	2.66	25546	669	0.36%
2026-09-07	2.51	2.60	0.08	3.17%	2.46	2.65	36641	931	0.51%
2026-09-04	2.56	2.52	-0.04	-1.56%	2.51	2.62	42637	1085	0.59%
2026-09-03	2.49	2.56	0.08	3.23%	2.49	2.59	59806	1521	0.83%
2026-09-02	2.51	2.48	-0.04	-1.59%	2.43	2.51	34847	858	0.48%
2026-09-01	2.54	2.52	-0.01	-0.40%	2.50	2.66	60281	1544	0.84%
2026-08-31	2.43	2.53	0.10	4.12%	2.38	2.53	41315	1012	0.57%
2026-08-28	2.42	2.43	0.01	0.41%	2.36	2.47	69089	1661	0.96%
2026-08-27	2.52	2.42	-0.06	-2.42%	2.35	2.52	96790	2324	1.35%
2026-08-26	2.39	2.48	0.14	5.98%	2.31	2.57	174663	4333	2.43%
2026-08-25	2.13	2.34	0.21	9.86%	2.11	2.34	67299	1516	0.94%
2026-08-24	2.12	2.13	0.02	0.95%	2.06	2.13	17931	376	0.25%
2026-08-21	2.05	2.11	0.04	1.93%	2.03	2.12	18065	376	0.25%
2026-08-20	2.05	2.07	0.03	1.47%	2.04	2.08	16106	331	0.22%
2026-08-19	2.08	2.04	-0.04	-1.92%	2.02	2.08	18145	371	0.25%
2026-08-18	2.09	2.08	-0.01	-0.48%	2.05	2.10	22810	470	0.32%
2026-08-17	2.10	2.09	-0.01	-0.48%	2.06	2.12	20510	428	0.29%
2026-08-14	2.14	2.10	-0.04	-1.87%	2.08	2.19	39191	828	0.55%
2026-08-13	2.21	2.14	-0.06	-2.73%	2.13	2.21	24374	527	0.34%
2026-08-12	2.19	2.20	0.01	0.46%	2.17	2.21	23101	505	0.32%
2026-08-11	2.17	2.19	0.00	0.00%	2.13	2.21	31687	691	0.44%
2026-08-10	2.12	2.19	0.07	3.30%	2.11	2.19	52203	1119	0.73%
2026-08-07	2.16	2.12	-0.04	-1.85%	2.07	2.16	40334	849	0.56%
2026-08-06	2.13	2.16	0.03	1.41%	2.12	2.16	36760	787	0.51%
2026-08-05	2.15	2.13	0.00	0.00%	2.09	2.15	26473	561	0.37%
2026-08-04	2.16	2.13	0.00	0.00%	2.08	2.17	42704	908	0.59%
2026-08-03	1.99	2.13	0.14	7.04%	1.99	2.13	49269	1023	0.69%
2026-07-31	1.98	1.99	0.03	1.53%	1.97	2.03	33919	678	0.47%
2026-07-30	1.97	1.96	-0.02	-1.01%	1.91	1.99	40251	783	0.56%
2026-07-29	1.93	1.98	0.06	3.13%	1.92	2.00	57658	1127	0.80%
2026-07-28	1.85	1.92	0.05	2.67%	1.85	1.95	43311	826	0.60%
2026-07-27	1.80	1.87	0.05	2.75%	1.80	1.89	35298	658	0.49%
2026-07-24	1.87	1.82	-0.05	-2.67%	1.79	1.87	46856	856	0.65%
2026-07-23	1.73	1.87	0.12	6.86%	1.73	1.91	81216	1487	1.13%
2026-07-22	1.73	1.75	0.00	0.00%	1.71	1.78	48545	845	0.68%
2026-07-21	1.81	1.75	-0.08	-4.37%	1.65	1.86	94793	1625	1.32%
2026-07-20	2.05	1.83	-0.20	-9.85%	1.83	2.07	107291	2070	1.49%
2026-07-17	2.12	2.03	-0.08	-3.79%	2.03	2.18	48466	1019	0.67%
2026-07-16	2.06	2.11	0.02	0.96%	2.05	2.14	32550	685	0.45%
2026-07-15	2.06	2.09	0.03	1.46%	2.02	2.11	30293	627	0.42%
2026-07-14	2.02	2.06	0.03	1.48%	1.99	2.06	28954	590	0.40%
2026-07-13	2.12	2.03	-0.11	-5.14%	2.01	2.12	24107	496	0.34%
2026-07-10	2.11	2.14	0.04	1.90%	2.05	2.16	33660	714	0.47%
2026-07-09	2.09	2.10	-0.01	-0.47%	2.05	2.18	35352	746	0.49%
2026-07-08	2.03	2.11	0.07	3.43%	2.03	2.14	35594	741	0.50%
2026-07-07	2.18	2.04	-0.13	-5.99%	1.99	2.19	57804	1196	0.80%
2026-07-06	2.29	2.17	-0.14	-6.06%	2.14	2.33	59611	1324	0.83%
2026-07-03	2.21	2.31	0.07	3.13%	2.18	2.31	45678	1024	0.64%
2026-07-02	2.17	2.24	0.09	4.19%	2.14	2.26	51220	1133	0.71%
2026-07-01	2.07	2.15	0.10	4.88%	2.05	2.15	52271	1118	0.73%
2026-06-30	2.05	2.05	0.01	0.49%	2.01	2.11	28558	590	0.40%
2026-06-29	2.05	2.04	-0.01	-0.49%	1.95	2.08	37171	752	0.52%
2026-06-26	2.04	2.05	-0.01	-0.49%	2.00	2.10	46203	946	0.64%
2026-06-25	2.18	2.06	-0.11	-5.07%	2.06	2.18	46456	967	0.65%
2026-06-24	2.27	2.17	-0.11	-4.82%	2.17	2.28	48881	1072	0.68%
2026-06-23	2.20	2.28	0.06	2.70%	2.18	2.30	41369	936	0.58%
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%