ST葫芦娃 (605199) - 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
2026-06-18	6.13	6.09	-0.04	-0.65%	6.05	6.17	17126	1042	0.43%
2026-06-17	6.27	6.13	-0.14	-2.23%	6.10	6.27	18761	1157	0.47%
2026-06-16	6.32	6.27	-0.08	-1.26%	6.19	6.34	14966	936	0.37%
2026-06-15	6.39	6.35	-0.04	-0.63%	6.32	6.45	14577	927	0.36%
2026-06-12	6.36	6.39	0.11	1.75%	6.24	6.42	12489	791	0.31%
2026-06-11	6.38	6.28	-0.16	-2.48%	6.24	6.47	14033	887	0.35%
2026-06-10	6.31	6.44	0.07	1.10%	6.15	6.47	30325	1904	0.76%
2026-06-09	6.41	6.37	-0.03	-0.47%	6.32	6.49	14875	951	0.37%
2026-06-08	6.50	6.40	-0.17	-2.59%	6.35	6.59	21266	1372	0.53%
2026-06-05	6.50	6.57	0.00	0.00%	6.50	6.65	12201	802	0.30%
2026-06-04	6.55	6.57	-0.04	-0.61%	6.53	6.70	19508	1287	0.49%
2026-06-03	6.71	6.61	-0.10	-1.49%	6.56	6.75	17395	1157	0.43%
2026-06-02	6.82	6.71	-0.10	-1.47%	6.66	6.84	14049	944	0.35%
2026-06-01	6.70	6.81	0.06	0.89%	6.66	6.81	21696	1462	0.54%
2026-05-29	6.84	6.75	-0.15	-2.17%	6.74	6.89	26848	1829	0.67%
2026-05-28	6.90	6.90	-0.06	-0.86%	6.80	7.05	26175	1803	0.65%
2026-05-27	7.05	6.96	-0.04	-0.57%	6.90	7.22	47992	3407	1.20%
2026-05-26	6.95	7.00	-0.03	-0.43%	6.88	7.16	55171	3878	1.38%
2026-05-25	6.79	7.03	0.21	3.08%	6.62	7.08	64490	4438	1.61%
2026-05-22	6.89	6.82	-0.12	-1.73%	6.76	6.98	73529	5041	1.84%
2026-05-21	6.82	6.94	0.33	4.99%	6.78	6.94	67842	4688	1.70%
2026-05-20	6.77	6.61	-0.18	-2.65%	6.57	6.79	24369	1616	0.61%
2026-05-19	6.72	6.79	0.09	1.34%	6.66	6.89	45983	3122	1.15%
2026-05-18	6.38	6.70	0.32	5.02%	6.37	6.70	35546	2350	0.89%
2026-05-15	6.42	6.38	-0.08	-1.24%	6.30	6.42	16439	1045	0.41%
2026-05-14	6.51	6.46	-0.11	-1.67%	6.45	6.57	16588	1079	0.41%
2026-05-13	6.67	6.57	-0.09	-1.35%	6.55	6.70	25929	1710	0.65%
2026-05-12	6.67	6.66	0.04	0.60%	6.60	6.73	19684	1310	0.49%
2026-05-11	6.63	6.62	-0.06	-0.90%	6.59	6.66	19988	1322	0.50%
2026-05-08	6.60	6.68	0.10	1.52%	6.59	6.75	25820	1724	0.65%
2026-05-07	6.63	6.58	0.03	0.46%	6.55	6.71	21778	1440	0.54%
2026-05-06	6.78	6.55	-0.24	-3.53%	6.55	6.78	39000	2573	0.97%
2026-04-30	6.68	6.79	-0.02	-0.29%	6.68	6.87	24261	1645	0.61%
2026-04-29	7.06	6.81	-0.10	-1.45%	6.79	7.25	68186	4757	1.70%
2026-04-28	6.64	6.91	0.30	4.54%	6.62	6.94	51315	3511	1.28%
2026-04-27	6.67	6.61	-0.06	-0.90%	6.53	6.69	17675	1163	0.44%
2026-04-24	6.60	6.67	0.04	0.60%	6.56	6.68	11329	750	0.28%
2026-04-23	6.65	6.63	-0.08	-1.19%	6.58	6.70	18334	1215	0.46%
2026-04-22	6.80	6.71	-0.09	-1.32%	6.68	6.80	21308	1431	0.53%
2026-04-21	6.86	6.80	-0.06	-0.87%	6.74	6.91	19072	1297	0.48%
2026-04-20	6.87	6.86	0.01	0.15%	6.77	6.87	15288	1043	0.38%
2026-04-17	6.95	6.85	-0.09	-1.30%	6.81	6.96	30510	2091	0.76%
2026-04-16	7.00	6.94	-0.07	-1.00%	6.88	7.00	25360	1754	0.63%
2026-04-15	7.06	7.01	0.02	0.29%	6.99	7.09	25308	1780	0.63%
2026-04-14	7.02	6.99	-0.08	-1.13%	6.92	7.07	30280	2112	0.76%
2026-04-13	7.00	7.07	0.09	1.29%	7.00	7.29	54847	3911	1.37%
2026-04-10	6.81	6.98	0.12	1.75%	6.77	7.07	43610	3041	1.09%
2026-04-09	6.71	6.86	0.12	1.78%	6.68	7.08	52646	3620	1.32%
2026-04-08	6.70	6.74	0.15	2.28%	6.63	6.79	28773	1928	0.72%
2026-04-07	6.66	6.59	-0.18	-2.66%	6.52	6.70	42818	2822	1.07%
2026-04-03	6.87	6.77	-0.36	-5.05%	6.77	7.10	60620	4124	1.52%
2026-04-02	7.17	7.13	-0.04	-0.56%	6.99	7.39	110164	7867	2.75%
2026-04-01	7.03	7.17	0.34	4.98%	6.88	7.17	113673	8043	2.84%
2026-03-31	6.49	6.83	0.33	5.08%	6.45	6.83	32832	2220	0.82%
2026-03-30	6.34	6.50	0.07	1.09%	6.34	6.52	20691	1337	0.52%
2026-03-27	6.20	6.43	0.20	3.21%	6.16	6.44	25293	1606	0.63%
2026-03-26	6.39	6.23	-0.15	-2.35%	6.20	6.44	22947	1445	0.57%
2026-03-25	6.22	6.38	0.16	2.57%	6.21	6.38	27501	1729	0.69%
2026-03-24	6.15	6.22	0.10	1.63%	6.03	6.24	22410	1373	0.56%
2026-03-23	6.23	6.12	-0.32	-4.97%	6.12	6.28	35873	2224	0.90%
2026-03-20	6.64	6.44	-0.19	-2.87%	6.44	6.66	28464	1861	0.71%
2026-03-19	6.70	6.63	-0.13	-1.92%	6.61	6.71	22945	1526	0.57%
2026-03-18	6.76	6.76	-0.01	-0.15%	6.69	6.78	25083	1687	0.63%
2026-03-17	6.83	6.77	-0.06	-0.88%	6.75	6.88	22828	1558	0.57%
2026-03-16	6.81	6.83	0.01	0.15%	6.78	6.84	20946	1424	0.52%