ST通葡 (600365) - 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	2.65	0.02	0.76%	2.61	2.67	26407	695	0.63%
2025-04-02	2.62	2.63	0.00	0.00%	2.61	2.66	24906	654	0.59%
2025-04-01	2.58	2.63	0.04	1.54%	2.58	2.64	22001	577	0.53%
2025-03-31	2.57	2.59	-0.01	-0.38%	2.54	2.60	35998	924	0.86%
2025-03-28	2.66	2.60	-0.06	-2.26%	2.58	2.66	47018	1228	1.12%
2025-03-27	2.69	2.66	-0.04	-1.48%	2.61	2.69	36859	976	0.88%
2025-03-26	2.67	2.70	0.02	0.75%	2.67	2.72	40342	1084	0.96%
2025-03-25	2.65	2.68	0.01	0.37%	2.64	2.70	32506	868	0.78%
2025-03-24	2.78	2.67	-0.12	-4.30%	2.65	2.79	77824	2103	1.86%
2025-03-21	2.81	2.79	-0.02	-0.71%	2.78	2.85	46833	1320	1.12%
2025-03-20	2.78	2.81	0.03	1.08%	2.78	2.84	56569	1594	1.35%
2025-03-19	2.80	2.78	-0.02	-0.71%	2.76	2.80	38635	1073	0.92%
2025-03-18	2.80	2.80	0.00	0.00%	2.79	2.85	51510	1449	1.23%
2025-03-17	2.80	2.80	0.00	0.00%	2.77	2.81	45044	1257	1.08%
2025-03-14	2.78	2.80	0.02	0.72%	2.77	2.83	55849	1559	1.33%
2025-03-13	2.78	2.78	0.00	0.00%	2.74	2.78	27138	749	0.65%
2025-03-12	2.80	2.78	-0.02	-0.71%	2.77	2.83	35736	999	0.85%
2025-03-11	2.77	2.80	0.01	0.36%	2.75	2.80	27195	754	0.65%
2025-03-10	2.74	2.79	0.04	1.45%	2.74	2.81	28888	802	0.69%
2025-03-07	2.77	2.75	0.01	0.36%	2.73	2.80	31739	875	0.76%
2025-03-06	2.70	2.74	0.04	1.48%	2.69	2.83	60170	1652	1.44%
2025-03-05	2.70	2.70	0.00	0.00%	2.68	2.70	11215	301	0.27%
2025-03-04	2.69	2.70	0.00	0.00%	2.68	2.71	33281	895	0.79%
2025-03-03	2.70	2.70	0.00	0.00%	2.68	2.71	15116	407	0.36%
2025-02-28	2.74	2.70	-0.04	-1.46%	2.67	2.74	32976	890	0.79%
2025-02-27	2.73	2.74	0.01	0.37%	2.69	2.75	29381	796	0.70%
2025-02-26	2.71	2.73	0.02	0.74%	2.69	2.74	28510	773	0.68%
2025-02-25	2.75	2.71	-0.05	-1.81%	2.70	2.76	35325	960	0.84%
2025-02-24	2.77	2.76	0.03	1.10%	2.73	2.86	46252	1292	1.10%
2025-02-21	2.72	2.73	0.01	0.37%	2.68	2.74	31502	854	0.75%
2025-02-20	2.69	2.72	0.02	0.74%	2.68	2.73	44978	1216	1.07%
2025-02-19	2.66	2.70	0.04	1.50%	2.64	2.70	44387	1181	1.06%
2025-02-18	2.67	2.66	-0.01	-0.37%	2.65	2.68	36669	976	0.88%
2025-02-17	2.69	2.67	-0.02	-0.74%	2.65	2.69	38428	1025	0.92%
2025-02-14	2.69	2.69	0.00	0.00%	2.68	2.71	18470	497	0.44%
2025-02-13	2.70	2.69	-0.01	-0.37%	2.68	2.72	20479	553	0.49%
2025-02-12	2.71	2.70	0.00	0.00%	2.68	2.72	16082	433	0.38%
2025-02-11	2.69	2.70	-0.01	-0.37%	2.68	2.75	24037	650	0.57%
2025-02-10	2.71	2.71	0.01	0.37%	2.68	2.72	27230	734	0.65%
2025-02-07	2.66	2.70	0.03	1.12%	2.65	2.73	34709	936	0.83%
2025-02-06	2.62	2.67	0.05	1.91%	2.60	2.67	25716	679	0.61%
2025-02-05	2.60	2.62	0.03	1.16%	2.56	2.63	35326	916	0.84%
2025-01-27	2.60	2.59	-0.02	-0.77%	2.57	2.63	29876	775	0.71%
2025-01-24	2.62	2.61	-0.02	-0.76%	2.59	2.65	34306	897	0.82%
2025-01-23	2.69	2.63	-0.06	-2.23%	2.62	2.75	51138	1366	1.22%
2025-01-22	2.55	2.69	0.13	5.08%	2.54	2.69	51643	1361	1.23%
2025-01-21	2.59	2.56	-0.03	-1.16%	2.55	2.60	26388	678	0.63%
2025-01-20	2.55	2.59	0.05	1.97%	2.53	2.63	36779	949	0.88%
2025-01-17	2.55	2.54	-0.02	-0.78%	2.51	2.57	44471	1129	1.06%
2025-01-16	2.56	2.56	0.00	0.00%	2.55	2.61	41566	1072	0.99%
2025-01-15	2.59	2.56	-0.05	-1.92%	2.53	2.60	35089	898	0.84%
2025-01-14	2.52	2.61	0.10	3.98%	2.52	2.63	54921	1410	1.31%
2025-01-13	2.53	2.51	-0.06	-2.33%	2.45	2.56	35992	902	0.86%
2025-01-10	2.70	2.57	-0.13	-4.81%	2.57	2.70	52445	1375	1.25%
2025-01-09	2.71	2.70	-0.03	-1.10%	2.67	2.72	48503	1308	1.16%
2025-01-08	2.76	2.73	-0.05	-1.80%	2.67	2.79	30037	818	0.72%
2025-01-07	2.68	2.78	0.10	3.73%	2.66	2.78	25428	690	0.61%
2025-01-06	2.72	2.68	-0.08	-2.90%	2.63	2.73	38849	1037	0.93%
2025-01-03	2.89	2.76	-0.14	-4.83%	2.76	2.91	55330	1543	1.32%
2025-01-02	2.96	2.90	-0.06	-2.03%	2.88	2.98	29614	869	0.71%
2024-12-31	3.01	2.96	-0.04	-1.33%	2.92	3.02	42260	1258	1.01%
2024-12-30	2.98	3.00	-0.01	-0.33%	2.97	3.04	40057	1206	0.96%
2024-12-27	2.97	3.01	0.04	1.35%	2.97	3.04	46094	1386	1.10%
2024-12-26	2.91	2.97	0.03	1.02%	2.91	3.02	36343	1084	0.87%