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
2026-07-24	9.69	9.58	-0.19	-1.94%	9.54	9.73	32525	3129	1.98%
2026-07-23	9.53	9.77	0.25	2.63%	9.49	9.79	36393	3519	2.22%
2026-07-22	9.64	9.52	-0.13	-1.35%	9.45	9.77	33512	3208	2.04%
2026-07-21	9.75	9.65	-0.08	-0.82%	9.42	9.81	55455	5321	3.38%
2026-07-20	9.98	9.73	-0.25	-2.51%	9.62	10.28	56354	5589	3.44%
2026-07-17	10.36	9.98	-0.38	-3.67%	9.91	10.56	59071	6019	3.60%
2026-07-16	10.43	10.36	-0.12	-1.15%	10.32	10.67	56211	5907	3.43%
2026-07-15	10.28	10.48	0.06	0.58%	10.16	10.55	35930	3738	2.19%
2026-07-14	10.38	10.42	0.05	0.48%	10.18	10.50	48592	5021	2.96%
2026-07-13	10.93	10.37	-0.56	-5.12%	10.36	10.95	30135	3177	1.84%
2026-07-10	10.75	10.93	0.18	1.67%	10.61	11.15	36934	4052	2.25%
2026-07-09	10.89	10.75	-0.11	-1.01%	10.48	10.89	31574	3365	1.93%
2026-07-08	10.90	10.86	-0.10	-0.91%	10.69	10.97	24645	2671	1.50%
2026-07-07	11.30	10.96	-0.34	-3.01%	10.91	11.30	29669	3285	1.81%
2026-07-06	11.38	11.30	-0.08	-0.70%	11.17	11.50	33114	3749	2.02%
2026-07-03	11.20	11.38	0.23	2.06%	11.17	11.54	45155	5131	2.75%
2026-07-02	11.18	11.15	-0.15	-1.33%	11.14	11.47	34510	3907	2.10%
2026-07-01	11.25	11.30	-0.01	-0.09%	11.07	11.53	40027	4526	2.44%
2026-06-30	11.07	11.31	0.22	1.98%	10.85	11.34	57277	6329	3.49%
2026-06-29	11.18	11.09	-0.10	-0.89%	10.81	11.37	42189	4678	2.57%
2026-06-26	11.70	11.19	-0.51	-4.36%	11.18	11.70	41140	4681	2.51%
2026-06-25	11.90	11.70	-0.25	-2.09%	11.55	11.98	41070	4811	2.50%
2026-06-24	12.15	11.95	-0.29	-2.37%	11.81	12.21	52399	6284	3.20%
2026-06-23	12.39	12.24	-0.20	-1.61%	12.18	12.57	53629	6639	3.27%
2026-06-22	11.81	12.44	0.48	4.01%	11.29	12.67	105764	12720	6.45%
2026-06-18	12.10	11.96	-0.16	-1.32%	11.81	12.22	40408	4855	2.46%
2026-06-17	12.65	12.12	-0.60	-4.72%	12.07	12.72	55145	6760	3.36%
2026-06-16	12.60	12.72	0.08	0.63%	12.36	12.85	36435	4594	2.22%
2026-06-15	12.48	12.64	0.12	0.96%	12.46	12.81	40289	5097	2.46%
2026-06-12	12.30	12.52	0.31	2.54%	12.00	12.77	57654	7231	3.52%
2026-06-11	12.44	12.21	-0.36	-2.86%	12.10	12.59	45232	5557	2.76%
2026-06-10	12.38	12.57	0.16	1.29%	11.94	12.70	65199	8060	3.98%
2026-06-09	12.59	12.41	-0.07	-0.56%	12.14	12.71	51874	6460	3.15%
2026-06-08	12.29	12.48	-0.05	-0.40%	12.07	12.75	66431	8216	4.03%
2026-06-05	12.08	12.53	0.51	4.24%	11.76	12.84	82437	10244	5.01%
2026-06-04	12.12	12.02	-0.19	-1.56%	11.89	12.19	33306	4002	2.02%
2026-06-03	12.41	12.21	-0.23	-1.85%	12.11	12.44	41482	5093	2.54%
2026-06-02	12.85	12.44	-0.30	-2.35%	12.32	12.85	36492	4538	2.24%
2026-06-01	12.40	12.74	0.39	3.16%	12.28	12.89	40589	5144	2.49%
2026-05-29	12.80	12.35	-0.46	-3.59%	12.30	12.86	41114	5149	2.52%
2026-05-28	12.66	12.81	0.13	1.03%	12.53	12.88	37766	4794	2.31%
2026-05-27	13.01	12.68	-0.39	-2.98%	12.60	13.18	38912	4969	2.38%
2026-05-26	13.30	13.07	-0.23	-1.73%	12.90	13.30	41379	5398	2.54%
2026-05-25	13.37	13.30	-0.08	-0.60%	13.15	13.55	35756	4742	2.19%
2026-05-22	13.10	13.38	0.37	2.84%	12.99	13.51	44833	5957	2.75%
2026-05-21	13.50	13.01	-0.41	-3.06%	13.00	13.69	50291	6727	3.08%
2026-05-20	13.57	13.42	-0.31	-2.26%	13.33	13.66	38289	5139	2.35%
2026-05-19	13.49	13.73	0.20	1.48%	13.42	13.73	38907	5288	2.38%
2026-05-18	13.64	13.53	-0.36	-2.59%	13.34	13.75	63915	8626	3.92%
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%