鑫铂股份 (003038) - 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
2026-05-15	14.41	13.89	-0.08	-0.57%	13.81	15.00	110964	15886	6.80%
2026-05-14	14.31	13.97	-0.30	-2.10%	13.90	14.33	51428	7223	3.15%
2026-05-13	14.19	14.27	0.08	0.56%	14.17	14.34	34054	4860	2.09%
2026-05-12	14.39	14.19	-0.22	-1.53%	14.17	14.58	51238	7334	3.14%
2026-05-11	14.69	14.41	-0.23	-1.57%	14.24	14.69	66660	9583	4.08%
2026-05-08	14.48	14.64	0.15	1.04%	14.41	14.68	44352	6462	2.72%
2026-05-07	14.65	14.49	-0.10	-0.69%	14.44	14.80	45679	6657	2.80%
2026-05-06	14.74	14.59	-0.01	-0.07%	14.42	14.79	57114	8316	3.50%
2026-04-30	14.50	14.60	-0.07	-0.48%	14.42	14.78	40423	5901	2.48%
2026-04-29	14.26	14.67	0.42	2.95%	14.18	14.75	54599	7946	3.34%
2026-04-28	14.52	14.25	-0.33	-2.26%	14.15	14.52	41877	5992	2.57%
2026-04-27	13.96	14.58	0.13	0.90%	13.85	14.65	65541	9388	4.02%
2026-04-24	14.30	14.45	0.04	0.28%	14.12	14.52	52629	7537	3.22%
2026-04-23	14.80	14.41	-0.40	-2.70%	14.38	14.94	64984	9419	3.98%
2026-04-22	15.00	14.81	-0.27	-1.79%	14.80	15.07	76530	11388	4.69%
2026-04-21	15.29	15.08	-0.06	-0.40%	14.98	15.54	91620	13902	5.61%
2026-04-20	15.09	15.14	0.03	0.20%	14.96	15.43	99902	15116	6.12%
2026-04-17	16.10	15.11	-1.06	-6.56%	14.74	16.10	227768	34419	13.95%
2026-04-16	15.72	16.17	0.48	3.06%	15.72	17.26	306837	50968	18.80%
2026-04-15	15.91	15.69	-0.18	-1.13%	15.60	16.54	122115	19503	7.48%
2026-04-14	15.91	15.87	-0.03	-0.19%	15.48	16.05	78165	12283	4.79%
2026-04-13	15.55	15.90	0.38	2.45%	15.29	16.07	85405	13397	5.23%
2026-04-10	15.15	15.52	0.49	3.26%	15.02	15.68	95771	14715	5.87%
2026-04-09	14.46	15.03	0.43	2.95%	14.41	15.42	115164	17276	7.06%
2026-04-08	14.41	14.60	0.48	3.40%	14.31	14.60	39878	5773	2.44%
2026-04-07	13.81	14.12	0.31	2.24%	13.76	14.28	33420	4699	2.05%
2026-04-03	14.17	13.81	-0.34	-2.40%	13.71	14.23	33597	4653	2.06%
2026-04-02	14.50	14.15	-0.30	-2.08%	14.00	14.50	31604	4506	1.94%
2026-04-01	14.67	14.45	0.05	0.35%	14.36	14.69	35309	5107	2.13%
2026-03-31	14.82	14.40	-0.38	-2.57%	14.33	14.82	48459	7060	2.93%
2026-03-30	14.80	14.78	0.36	2.50%	14.49	14.87	67272	9883	4.06%
2026-03-27	13.90	14.42	0.30	2.12%	13.85	14.52	37841	5400	2.29%
2026-03-26	14.31	14.12	-0.19	-1.33%	14.00	14.44	37274	5287	2.25%
2026-03-25	14.33	14.31	0.12	0.85%	14.21	14.47	49092	7038	2.97%
2026-03-24	14.01	14.19	0.59	4.34%	13.62	14.23	62722	8714	3.79%
2026-03-23	14.48	13.60	-1.13	-7.67%	13.48	14.53	90160	12628	5.45%
2026-03-20	15.12	14.73	-0.37	-2.45%	14.71	15.20	62991	9384	3.81%
2026-03-19	15.61	15.10	-0.70	-4.43%	15.01	15.63	59630	9097	3.60%
2026-03-18	15.79	15.80	0.02	0.13%	15.53	15.88	36503	5726	2.21%
2026-03-17	16.18	15.78	-0.35	-2.17%	15.78	16.33	52844	8469	3.19%
2026-03-16	16.25	16.13	-0.17	-1.04%	15.77	16.31	75226	12062	4.55%
2026-03-13	16.41	16.30	-0.17	-1.03%	16.26	16.77	73772	12184	4.46%
2026-03-12	16.80	16.47	-0.33	-1.96%	16.35	17.08	80458	13416	4.86%
2026-03-11	16.73	16.80	0.11	0.66%	16.66	17.09	102611	17327	6.20%
2026-03-10	16.80	16.69	0.06	0.36%	16.36	16.85	86309	14334	5.22%
2026-03-09	16.67	16.63	-0.24	-1.42%	16.33	16.83	71905	11923	4.34%
2026-03-06	16.66	16.87	0.07	0.42%	16.47	16.96	61059	10245	3.69%
2026-03-05	17.21	16.80	-0.05	-0.30%	16.65	17.30	60698	10286	3.67%
2026-03-04	16.50	16.85	0.12	0.72%	16.38	17.22	68633	11617	4.15%
2026-03-03	17.59	16.73	-1.03	-5.80%	16.72	17.78	96138	16490	5.81%
2026-03-02	18.23	17.76	-0.72	-3.90%	17.47	18.25	109300	19430	6.60%
2026-02-27	17.57	18.48	0.81	4.58%	17.53	18.96	141129	25905	8.53%
2026-02-26	18.02	17.67	-0.21	-1.17%	17.59	18.10	75406	13365	4.56%
2026-02-25	17.66	17.88	0.25	1.42%	17.58	18.22	85984	15436	5.20%
2026-02-24	17.88	17.63	0.08	0.46%	17.60	18.19	77287	13782	4.67%
2026-02-13	18.06	17.55	-0.51	-2.82%	17.53	18.06	89498	15840	5.41%
2026-02-12	18.50	18.06	-0.64	-3.42%	18.03	18.59	121035	22075	7.31%
2026-02-11	18.40	18.70	0.30	1.63%	18.30	19.21	160086	30109	9.67%
2026-02-10	18.26	18.40	0.02	0.11%	18.20	19.08	192963	35903	11.66%
2026-02-09	18.52	18.38	0.19	1.04%	18.10	18.88	202202	37510	12.22%
2026-02-06	17.40	18.19	0.83	4.78%	17.00	19.08	313765	57012	18.96%
2026-02-05	18.59	17.36	-0.60	-3.34%	17.11	19.42	341359	61596	20.63%