ST瀚川 (688022) - 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	10.46	10.47	-2.61	-19.95%	10.46	10.49	258011	26992	14.67%
2026-05-06	13.08	13.08	-3.27	-20.00%	13.08	13.08	11515	1506	0.65%
2026-04-29	16.00	16.35	-0.07	-0.43%	16.00	16.54	42306	6912	2.41%
2026-04-28	16.41	16.42	-0.32	-1.91%	16.00	17.00	52726	8655	3.00%
2026-04-27	15.47	16.74	0.13	0.78%	15.27	16.84	81115	13062	4.61%
2026-04-24	16.28	16.61	0.42	2.59%	15.88	16.74	51346	8379	2.92%
2026-04-23	16.30	16.19	-0.08	-0.49%	15.91	16.44	39308	6353	2.23%
2026-04-22	16.15	16.27	0.10	0.62%	16.08	16.49	46296	7536	2.63%
2026-04-21	16.69	16.17	-0.55	-3.29%	16.07	16.70	44271	7218	2.52%
2026-04-20	16.80	16.72	-0.20	-1.18%	16.60	16.97	42729	7166	2.43%
2026-04-17	16.80	16.92	0.05	0.30%	16.80	17.13	34449	5850	1.96%
2026-04-16	16.91	16.87	-0.06	-0.35%	16.83	17.09	32531	5499	1.85%
2026-04-15	17.18	16.93	-0.07	-0.41%	16.81	17.35	50962	8678	2.90%
2026-04-14	17.02	17.00	0.25	1.49%	16.46	17.14	63803	10703	3.63%
2026-04-13	16.59	16.75	-0.01	-0.06%	16.33	16.97	62551	10387	3.56%
2026-04-10	16.11	16.76	1.16	7.44%	15.80	17.05	101787	16803	5.79%
2026-04-09	15.71	15.60	-0.28	-1.76%	15.51	15.87	54559	8548	3.10%
2026-04-08	14.70	15.88	1.53	10.66%	14.58	16.00	78544	12007	4.47%
2026-04-07	13.86	14.35	0.54	3.91%	13.81	14.48	34233	4850	1.95%
2026-04-03	14.00	13.81	-0.25	-1.78%	13.72	14.11	21992	3040	1.25%
2026-04-02	14.27	14.06	-0.32	-2.23%	13.95	14.38	24709	3496	1.40%
2026-04-01	14.33	14.38	0.31	2.20%	14.17	14.45	29426	4208	1.67%
2026-03-31	14.22	14.07	-0.09	-0.64%	13.96	14.44	35463	5048	2.02%
2026-03-30	13.92	14.16	-0.18	-1.26%	13.91	14.24	37176	5234	2.11%
2026-03-27	13.93	14.34	0.23	1.63%	13.84	14.35	27792	3938	1.58%
2026-03-26	14.31	14.11	-0.20	-1.40%	13.98	14.45	31036	4395	1.76%
2026-03-25	14.40	14.31	0.03	0.21%	14.19	14.49	40037	5742	2.28%
2026-03-24	13.97	14.28	0.70	5.15%	13.63	14.28	52436	7316	2.98%
2026-03-23	14.43	13.58	-1.06	-7.24%	13.45	14.50	55809	7818	3.17%
2026-03-20	15.19	14.64	-0.49	-3.24%	14.64	15.37	39111	5823	2.22%
2026-03-19	15.58	15.13	-0.60	-3.81%	15.02	15.58	35922	5480	2.04%
2026-03-18	15.30	15.73	0.42	2.74%	15.27	15.74	32318	4999	1.84%
2026-03-17	15.90	15.31	-0.40	-2.55%	15.29	16.34	40726	6418	2.32%
2026-03-16	15.97	15.71	-0.38	-2.36%	15.48	16.04	40178	6312	2.28%
2026-03-13	16.31	16.09	-0.24	-1.47%	15.98	16.65	43043	7037	2.45%
2026-03-12	16.27	16.33	-0.02	-0.12%	16.13	16.58	44028	7180	2.50%
2026-03-11	16.33	16.35	0.11	0.68%	16.27	16.92	55180	9150	3.14%
2026-03-10	16.17	16.24	0.39	2.46%	16.09	16.51	44986	7318	2.56%
2026-03-09	15.90	15.85	-0.27	-1.67%	15.23	15.90	56394	8773	3.21%
2026-03-06	16.16	16.12	-0.02	-0.12%	16.07	16.34	37355	6045	2.12%
2026-03-05	16.13	16.14	0.31	1.96%	16.03	16.59	47270	7679	2.69%
2026-03-04	16.08	15.83	-0.47	-2.88%	15.53	16.41	61188	9723	3.48%
2026-03-03	17.13	16.30	-0.75	-4.40%	16.24	17.18	68133	11405	3.87%
2026-03-02	17.33	17.05	-0.63	-3.56%	16.96	18.00	84260	14615	4.79%
2026-02-27	17.05	17.68	0.63	3.70%	16.82	17.68	62117	10767	3.53%
2026-02-26	16.95	17.05	0.06	0.35%	16.86	17.23	38219	6490	2.17%
2026-02-25	17.10	16.99	-0.21	-1.22%	16.96	17.33	40830	6984	2.32%
2026-02-24	17.49	17.20	-0.05	-0.29%	17.02	17.49	65219	11219	3.71%
2026-02-13	17.08	17.25	0.00	0.00%	16.89	17.54	71368	12293	4.06%
2026-02-12	16.62	17.25	0.63	3.79%	16.62	17.56	89075	15356	5.06%
2026-02-11	16.19	16.62	0.38	2.34%	16.19	17.21	62772	10552	3.57%
2026-02-10	16.37	16.24	-0.13	-0.79%	16.21	16.47	29084	4747	1.65%
2026-02-09	16.03	16.37	0.52	3.28%	15.90	16.48	48089	7822	2.73%
2026-02-06	15.33	15.85	0.43	2.79%	15.26	16.06	50992	8045	2.90%
2026-02-05	15.67	15.42	-0.19	-1.22%	15.37	15.67	32053	4965	1.82%
2026-02-04	15.82	15.61	-0.14	-0.89%	15.46	15.90	37131	5813	2.11%
2026-02-03	15.82	15.75	0.17	1.09%	15.53	15.84	56922	8930	3.24%
2026-02-02	15.86	15.58	-0.44	-2.75%	15.54	16.18	62568	9939	3.56%
2026-01-30	15.89	16.02	0.15	0.95%	15.57	16.08	38875	6157	2.21%
2026-01-29	16.25	15.87	-0.41	-2.52%	15.78	16.42	43823	7044	2.49%
2026-01-28	16.85	16.28	-0.49	-2.92%	16.17	16.85	42714	6983	2.43%