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
2026-04-10	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%
2026-02-04	16.48	17.96	1.63	9.98%	16.18	17.96	200181	34541	12.10%
2026-02-03	15.89	16.33	0.66	4.21%	15.76	16.39	70920	11408	4.29%
2026-02-02	16.12	15.67	-0.73	-4.45%	15.67	16.29	93522	14956	5.65%
2026-01-30	16.67	16.40	-1.14	-6.50%	16.13	16.90	168548	27765	10.18%
2026-01-29	18.03	17.54	-0.44	-2.45%	17.44	18.20	146191	25865	8.83%
2026-01-28	17.71	17.98	0.28	1.58%	17.41	18.30	200665	36002	12.12%
2026-01-27	18.04	17.70	-0.55	-3.01%	17.35	18.05	196800	34702	11.89%
2026-01-26	18.83	18.25	-0.56	-2.98%	17.84	18.99	279167	51050	16.87%
2026-01-23	17.19	18.81	1.71	10.00%	17.00	18.81	193689	34816	11.70%
2026-01-22	16.74	17.10	0.36	2.15%	16.56	17.37	104232	17726	6.30%
2026-01-21	16.66	16.74	0.08	0.48%	16.46	16.85	55996	9355	3.38%
2026-01-20	16.60	16.66	0.07	0.42%	16.50	16.78	54001	8977	3.26%
2026-01-19	16.48	16.59	0.14	0.85%	16.19	16.89	64292	10613	3.88%
2026-01-16	16.16	16.45	0.30	1.86%	16.09	16.61	74852	12235	4.52%
2026-01-15	16.12	16.15	0.04	0.25%	15.93	16.24	38347	6191	2.32%
2026-01-14	16.25	16.11	-0.07	-0.43%	15.90	16.43	65070	10542	3.93%
2026-01-13	16.37	16.18	-0.18	-1.10%	16.08	16.55	64202	10480	3.88%
2026-01-12	16.40	16.36	0.17	1.05%	16.23	16.44	54857	8964	3.31%
2026-01-09	16.10	16.19	0.09	0.56%	16.07	16.29	39107	6327	2.36%
2026-01-08	15.93	16.10	0.15	0.94%	15.88	16.25	37372	6025	2.26%
2026-01-07	16.15	15.95	-0.14	-0.87%	15.88	16.15	37527	6000	2.27%
2026-01-06	15.93	16.09	0.19	1.19%	15.93	16.17	42557	6845	2.57%
2026-01-05	15.80	15.90	0.10	0.63%	15.75	15.93	35057	5567	2.12%