ST金一 (002721) - 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	2.61	2.63	-0.01	-0.38%	2.60	2.64	149772	3930	0.56%
2025-04-02	2.61	2.64	0.03	1.15%	2.59	2.64	163898	4301	0.62%
2025-04-01	2.60	2.61	0.00	0.00%	2.59	2.63	132059	3445	0.50%
2025-03-31	2.60	2.61	0.02	0.77%	2.58	2.63	227314	5930	0.85%
2025-03-28	2.59	2.59	-0.01	-0.38%	2.58	2.61	189037	4899	0.71%
2025-03-27	2.62	2.60	-0.02	-0.76%	2.58	2.62	193004	5027	0.73%
2025-03-26	2.59	2.62	0.03	1.16%	2.58	2.64	210689	5508	0.79%
2025-03-25	2.57	2.59	0.01	0.39%	2.56	2.60	205711	5319	0.77%
2025-03-24	2.64	2.58	-0.08	-3.01%	2.54	2.65	382400	9922	1.44%
2025-03-21	2.71	2.66	-0.06	-2.21%	2.64	2.73	362666	9722	1.36%
2025-03-20	2.73	2.72	-0.01	-0.37%	2.70	2.75	287330	7818	1.08%
2025-03-19	2.69	2.73	0.04	1.49%	2.67	2.77	409737	11120	1.54%
2025-03-18	2.71	2.69	-0.02	-0.74%	2.68	2.74	285859	7715	1.07%
2025-03-17	2.66	2.71	0.05	1.88%	2.65	2.73	348782	9386	1.31%
2025-03-14	2.67	2.66	-0.01	-0.37%	2.62	2.70	420593	11177	1.58%
2025-03-13	2.61	2.67	0.07	2.69%	2.60	2.73	704927	18842	2.65%
2025-03-12	2.61	2.60	-0.04	-1.52%	2.58	2.64	668398	17405	2.51%
2025-03-11	2.86	2.64	-0.08	-2.94%	2.59	2.86	1302176	36051	4.90%
2025-03-10	2.66	2.72	0.06	2.26%	2.66	2.73	290807	7855	1.09%
2025-03-07	2.63	2.66	0.02	0.76%	2.63	2.67	180599	4788	0.68%
2025-03-06	2.63	2.64	-0.01	-0.38%	2.63	2.68	243919	6462	0.92%
2025-03-05	2.59	2.65	0.06	2.32%	2.56	2.67	326360	8560	1.23%
2025-03-04	2.56	2.59	0.02	0.78%	2.55	2.62	200305	5178	0.75%
2025-03-03	2.53	2.57	0.05	1.98%	2.53	2.59	256118	6565	0.96%
2025-02-28	2.55	2.52	-0.04	-1.56%	2.51	2.58	254503	6483	0.96%
2025-02-27	2.50	2.56	0.07	2.81%	2.50	2.59	324923	8242	1.22%
2025-02-26	2.48	2.49	0.00	0.00%	2.48	2.51	164910	4117	0.62%
2025-02-25	2.50	2.49	-0.02	-0.80%	2.49	2.51	197906	4941	0.74%
2025-02-24	2.49	2.51	0.00	0.00%	2.49	2.53	174050	4369	0.65%
2025-02-21	2.55	2.51	-0.04	-1.57%	2.48	2.55	325438	8183	1.22%
2025-02-20	2.54	2.55	0.00	0.00%	2.54	2.56	162256	4130	0.61%
2025-02-19	2.55	2.55	-0.01	-0.39%	2.53	2.58	227315	5796	0.85%
2025-02-18	2.56	2.56	-0.01	-0.39%	2.54	2.62	251895	6495	0.95%
2025-02-17	2.52	2.57	0.04	1.58%	2.51	2.63	299785	7651	1.13%
2025-02-14	2.54	2.53	-0.02	-0.78%	2.52	2.55	154894	3928	0.58%
2025-02-13	2.56	2.55	-0.01	-0.39%	2.54	2.58	193743	4953	0.73%
2025-02-12	2.60	2.56	-0.07	-2.66%	2.54	2.60	324552	8346	1.22%
2025-02-11	2.54	2.63	0.10	3.95%	2.51	2.66	464608	11994	1.75%
2025-02-10	2.54	2.53	0.00	0.00%	2.52	2.56	270113	6849	1.02%
2025-02-07	2.54	2.53	-0.01	-0.39%	2.51	2.57	234867	5970	0.88%
2025-02-06	2.53	2.54	0.00	0.00%	2.51	2.55	179864	4553	0.68%
2025-02-05	2.52	2.54	0.04	1.60%	2.51	2.56	198031	5031	0.74%
2025-01-27	2.51	2.50	0.04	1.63%	2.48	2.53	155423	3890	0.58%
2025-01-24	2.40	2.46	0.04	1.65%	2.40	2.46	120501	2938	0.45%
2025-01-23	2.44	2.42	0.00	0.00%	2.42	2.47	175305	4295	0.66%
2025-01-22	2.40	2.42	0.01	0.41%	2.39	2.45	125499	3040	0.47%
2025-01-21	2.48	2.41	-0.07	-2.82%	2.41	2.49	188601	4602	0.71%
2025-01-20	2.51	2.48	-0.03	-1.20%	2.48	2.52	142620	3556	0.54%
2025-01-17	2.49	2.51	0.01	0.40%	2.47	2.53	156236	3912	0.59%
2025-01-16	2.52	2.50	-0.01	-0.40%	2.48	2.54	199191	4991	0.75%
2025-01-15	2.51	2.51	0.01	0.40%	2.48	2.54	182516	4587	0.68%
2025-01-14	2.43	2.50	0.07	2.88%	2.42	2.53	254652	6319	0.95%
2025-01-13	2.35	2.43	0.05	2.10%	2.31	2.47	239289	5706	0.90%
2025-01-10	2.42	2.38	-0.05	-2.06%	2.37	2.46	226253	5438	0.85%
2025-01-09	2.43	2.43	-0.02	-0.82%	2.41	2.47	149272	3641	0.56%
2025-01-08	2.47	2.45	-0.03	-1.21%	2.38	2.47	250330	6080	0.94%
2025-01-07	2.43	2.48	0.05	2.06%	2.41	2.49	244816	5995	0.92%
2025-01-06	2.46	2.43	-0.07	-2.80%	2.39	2.54	389635	9606	1.46%
2025-01-03	2.62	2.50	-0.13	-4.94%	2.50	2.64	474301	12016	1.78%
2025-01-02	2.67	2.63	-0.05	-1.87%	2.60	2.72	385826	10271	1.45%
2024-12-31	2.72	2.68	-0.03	-1.11%	2.67	2.77	359552	9783	1.35%
2024-12-30	2.72	2.71	-0.06	-2.17%	2.68	2.76	259625	7060	0.97%
2024-12-27	2.81	2.77	-0.04	-1.42%	2.74	2.82	416874	11579	1.56%
2024-12-26	2.67	2.81	0.12	4.46%	2.67	2.81	427900	11730	1.60%