*ST动力 (300152) - 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
2026-04-30	1.78	2.00	0.22	12.36%	1.76	2.06	655302	12709	9.19%
2026-04-28	1.82	1.78	-0.06	-3.26%	1.75	1.85	265504	4755	3.73%
2026-04-27	1.98	1.84	-0.15	-7.54%	1.64	1.98	363490	6613	5.10%
2026-04-24	1.97	1.99	0.00	0.00%	1.97	2.02	171156	3414	2.40%
2026-04-23	2.05	1.99	-0.06	-2.93%	1.98	2.07	227607	4587	3.19%
2026-04-22	2.08	2.05	-0.05	-2.38%	2.05	2.09	183341	3778	2.57%
2026-04-21	2.11	2.10	-0.02	-0.94%	2.05	2.12	161370	3358	2.26%
2026-04-20	2.09	2.12	0.02	0.95%	2.06	2.13	135983	2858	1.91%
2026-04-17	2.15	2.10	-0.06	-2.78%	2.08	2.16	272614	5765	3.83%
2026-04-16	2.12	2.16	0.03	1.41%	2.12	2.17	188140	4040	2.64%
2026-04-15	2.18	2.13	-0.04	-1.84%	2.12	2.19	175512	3768	2.46%
2026-04-14	2.17	2.17	0.00	0.00%	2.12	2.20	238235	5142	3.34%
2026-04-13	2.22	2.17	-0.14	-6.06%	2.05	2.24	412653	8830	5.79%
2026-04-10	2.29	2.31	0.02	0.87%	2.28	2.33	158225	3649	2.22%
2026-04-09	2.35	2.29	-0.08	-3.38%	2.28	2.36	208801	4826	2.93%
2026-04-08	2.33	2.37	0.07	3.04%	2.32	2.38	200502	4715	2.81%
2026-04-07	2.26	2.30	0.02	0.88%	2.25	2.30	174504	3976	2.45%
2026-04-03	2.35	2.28	-0.05	-2.15%	2.28	2.39	216325	5047	3.04%
2026-04-02	2.37	2.33	-0.05	-2.10%	2.31	2.38	168553	3949	2.37%
2026-04-01	2.42	2.38	-0.02	-0.83%	2.35	2.44	234701	5605	3.29%
2026-03-31	2.49	2.40	-0.10	-4.00%	2.38	2.51	308730	7532	4.33%
2026-03-30	2.45	2.50	0.02	0.81%	2.44	2.52	256038	6364	3.59%
2026-03-27	2.42	2.48	0.02	0.81%	2.40	2.48	295997	7259	4.15%
2026-03-26	2.42	2.46	0.04	1.65%	2.41	2.56	469728	11657	6.59%
2026-03-25	2.34	2.42	0.05	2.11%	2.34	2.43	355480	8458	4.99%
2026-03-24	2.39	2.37	0.11	4.87%	2.29	2.47	456223	10805	6.40%
2026-03-23	2.27	2.26	-0.05	-2.16%	2.23	2.35	260245	5938	3.65%
2026-03-20	2.42	2.31	-0.10	-4.15%	2.30	2.45	275642	6524	3.87%
2026-03-19	2.46	2.41	-0.09	-3.60%	2.41	2.46	259441	6314	3.64%
2026-03-18	2.48	2.50	0.02	0.81%	2.45	2.53	195271	4849	2.74%
2026-03-17	2.55	2.48	-0.03	-1.20%	2.47	2.59	283570	7132	3.98%
2026-03-16	2.47	2.51	0.03	1.21%	2.43	2.56	283134	7078	3.97%
2026-03-13	2.52	2.48	-0.08	-3.13%	2.47	2.57	359358	9022	5.04%
2026-03-12	2.46	2.56	0.06	2.40%	2.45	2.63	553826	14040	7.77%
2026-03-11	2.46	2.50	0.06	2.46%	2.45	2.63	523201	13200	7.34%
2026-03-10	2.39	2.44	0.05	2.09%	2.38	2.45	280879	6800	3.94%
2026-03-09	2.35	2.39	0.00	0.00%	2.31	2.41	275888	6491	3.87%
2026-03-06	2.28	2.39	0.10	4.37%	2.26	2.41	362825	8565	5.09%
2026-03-05	2.28	2.29	0.02	0.88%	2.27	2.33	266200	6121	3.74%
2026-03-04	2.20	2.27	0.06	2.71%	2.16	2.28	261997	5870	3.68%
2026-03-03	2.34	2.21	-0.15	-6.36%	2.20	2.38	427264	9745	6.00%
2026-03-02	2.41	2.36	-0.12	-4.84%	2.31	2.42	411566	9715	5.78%
2026-02-27	2.47	2.48	0.02	0.81%	2.45	2.56	379109	9425	5.32%
2026-02-26	2.51	2.46	-0.07	-2.77%	2.43	2.54	466543	11525	6.55%
2026-02-25	2.38	2.53	0.14	5.86%	2.37	2.58	644828	15977	9.05%
2026-02-24	2.34	2.39	0.07	3.02%	2.34	2.42	362561	8624	5.09%
2026-02-13	2.37	2.32	-0.07	-2.93%	2.31	2.38	400202	9358	5.62%
2026-02-12	2.39	2.39	0.00	0.00%	2.36	2.46	566347	13634	7.95%
2026-02-11	2.46	2.39	-0.14	-5.53%	2.38	2.49	776008	18763	10.89%
2026-02-10	2.58	2.53	-0.04	-1.56%	2.52	2.73	842692	21786	11.83%
2026-02-09	2.70	2.57	-0.15	-5.51%	2.49	2.72	1212606	31194	17.02%
2026-02-06	2.81	2.72	0.13	5.02%	2.66	3.08	1980283	56541	27.79%
2026-02-05	2.14	2.59	0.43	19.91%	2.13	2.59	994323	24638	13.95%
2026-02-04	2.12	2.16	0.01	0.47%	2.12	2.16	159285	3409	2.24%
2026-02-03	2.15	2.15	0.04	1.90%	2.11	2.16	144570	3087	2.03%
2026-02-02	2.12	2.11	0.00	0.00%	2.11	2.18	199284	4278	2.80%
2026-01-30	2.08	2.11	0.03	1.44%	2.06	2.14	186728	3932	2.62%
2026-01-29	2.12	2.08	-0.04	-1.89%	2.04	2.12	219216	4566	3.08%
2026-01-28	2.15	2.12	-0.04	-1.85%	2.11	2.16	197571	4205	2.77%
2026-01-27	2.16	2.16	-0.02	-0.92%	2.10	2.18	214409	4591	3.01%
2026-01-26	2.25	2.18	-0.08	-3.54%	2.16	2.26	318514	6981	4.47%