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
2026-05-07	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%
2026-03-13	6.91	6.82	-0.10	-1.45%	6.82	6.92	30124	2069	0.75%
2026-03-12	7.05	6.92	-0.14	-1.98%	6.91	7.06	32303	2249	0.81%
2026-03-11	7.08	7.06	-0.01	-0.14%	7.01	7.08	19573	1379	0.49%
2026-03-10	6.95	7.07	0.12	1.73%	6.95	7.09	26640	1876	0.67%
2026-03-09	6.93	6.95	-0.10	-1.42%	6.90	6.98	24276	1683	0.61%
2026-03-06	6.85	7.05	0.22	3.22%	6.78	7.05	33900	2349	0.85%
2026-03-05	6.86	6.83	0.01	0.15%	6.81	6.92	22416	1539	0.56%
2026-03-04	6.89	6.82	-0.14	-2.01%	6.73	6.90	36242	2468	0.91%
2026-03-03	6.89	6.96	0.09	1.31%	6.89	7.13	59286	4159	1.48%
2026-03-02	7.13	6.87	-0.24	-3.38%	6.86	7.13	50106	3484	1.25%
2026-02-27	7.13	7.11	0.01	0.14%	7.02	7.14	30073	2130	0.75%
2026-02-26	7.02	7.10	0.09	1.28%	6.92	7.17	50857	3588	1.27%
2026-02-25	6.84	7.01	0.19	2.79%	6.83	7.04	45806	3193	1.14%
2026-02-24	6.72	6.82	0.11	1.64%	6.71	6.82	21095	1428	0.53%
2026-02-13	6.72	6.71	-0.04	-0.59%	6.69	6.77	20203	1359	0.50%
2026-02-12	6.88	6.75	-0.15	-2.17%	6.75	6.92	36238	2467	0.91%
2026-02-11	6.77	6.90	0.13	1.92%	6.76	6.96	42049	2891	1.05%
2026-02-10	6.83	6.77	-0.06	-0.88%	6.77	6.83	20195	1372	0.50%
2026-02-09	6.73	6.83	0.08	1.19%	6.71	6.83	29784	2015	0.74%
2026-02-06	6.82	6.75	0.01	0.15%	6.75	6.93	38889	2652	0.97%
2026-02-05	6.77	6.74	-0.06	-0.88%	6.73	6.85	33682	2285	0.84%
2026-02-04	6.68	6.80	0.16	2.41%	6.65	6.83	48577	3277	1.21%
2026-02-03	6.63	6.64	0.02	0.30%	6.59	6.68	28376	1882	0.71%
2026-02-02	6.63	6.62	-0.06	-0.90%	6.50	6.76	42938	2840	1.07%
2026-01-30	6.68	6.68	-0.03	-0.45%	6.61	6.77	30926	2067	0.77%
2026-01-29	6.76	6.71	-0.12	-1.76%	6.60	6.78	50084	3350	1.25%
2026-01-28	6.97	6.83	-0.11	-1.59%	6.81	6.97	40672	2791	1.02%