ST帕瓦 (688184) - 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	13.30	13.46	-0.04	-0.30%	13.17	13.63	39326	5261	3.91%
2026-05-06	13.00	13.50	0.48	3.69%	12.90	13.80	50281	6726	5.00%
2026-04-30	12.98	13.02	-0.19	-1.44%	12.73	13.55	55122	7225	5.49%
2026-04-29	12.79	13.21	0.35	2.72%	12.25	13.77	86154	11224	8.57%
2026-04-28	12.62	12.86	0.67	5.50%	12.00	13.95	125658	16277	12.50%
2026-04-27	10.73	12.19	2.03	19.98%	10.72	12.19	65623	7691	6.53%
2026-04-24	10.16	10.16	-0.02	-0.20%	9.95	10.20	4916	494	0.49%
2026-04-23	10.40	10.18	-0.23	-2.21%	10.18	10.40	4041	413	0.40%
2026-04-22	10.35	10.41	-0.04	-0.38%	10.28	10.48	4463	460	0.44%
2026-04-21	10.40	10.45	-0.05	-0.48%	10.28	10.49	4907	507	0.49%
2026-04-20	10.26	10.50	0.23	2.24%	10.26	10.50	7948	822	0.79%
2026-04-17	10.40	10.27	-0.14	-1.34%	10.27	10.46	3729	386	0.37%
2026-04-16	10.45	10.41	-0.04	-0.38%	10.34	10.49	6100	634	0.61%
2026-04-15	10.57	10.45	-0.06	-0.57%	10.38	10.57	2651	277	0.26%
2026-04-14	10.50	10.51	0.01	0.10%	10.33	10.58	6556	684	0.65%
2026-04-13	10.36	10.50	0.10	0.96%	10.35	10.64	5905	619	0.59%
2026-04-10	10.20	10.40	0.22	2.16%	10.11	10.43	10714	1098	1.07%
2026-04-09	10.11	10.18	-0.05	-0.49%	10.06	10.23	3312	335	0.33%
2026-04-08	10.04	10.23	0.30	3.02%	9.95	10.23	7649	770	0.76%
2026-04-07	9.83	9.93	0.15	1.53%	9.76	9.93	5073	498	0.50%
2026-04-03	9.95	9.78	-0.21	-2.10%	9.72	9.97	3978	391	0.40%
2026-04-02	10.00	9.99	-0.08	-0.79%	9.93	10.17	3359	336	0.33%
2026-04-01	9.92	10.07	0.12	1.21%	9.88	10.19	8870	889	0.88%
2026-03-31	9.90	9.95	-0.01	-0.10%	9.88	10.25	8400	841	0.84%
2026-03-30	9.83	9.96	0.05	0.50%	9.78	10.00	5503	543	0.55%
2026-03-27	9.88	9.91	0.01	0.10%	9.83	10.00	4474	443	0.45%
2026-03-26	9.94	9.90	0.02	0.20%	9.67	10.08	7762	766	0.77%
2026-03-25	9.74	9.88	0.13	1.33%	9.74	9.96	3366	332	0.33%
2026-03-24	9.61	9.75	0.30	3.17%	9.53	9.76	6447	621	0.64%
2026-03-23	9.88	9.45	-0.52	-5.22%	9.45	9.88	10515	1016	1.05%
2026-03-20	10.22	9.97	-0.24	-2.35%	9.97	10.27	4547	459	0.45%
2026-03-19	10.42	10.21	-0.23	-2.20%	10.18	10.42	4365	449	0.43%
2026-03-18	10.31	10.44	0.04	0.38%	10.26	10.45	3966	412	0.39%
2026-03-17	10.55	10.40	-0.18	-1.70%	10.33	10.68	6439	675	0.64%
2026-03-16	10.60	10.58	-0.02	-0.19%	10.31	10.70	12448	1309	1.24%
2026-03-13	10.75	10.60	-0.10	-0.93%	10.57	10.78	5723	611	0.57%
2026-03-12	11.00	10.70	-0.48	-4.29%	10.61	11.04	19750	2135	1.97%
2026-03-11	11.18	11.18	0.00	0.00%	11.00	11.29	8419	938	0.84%
2026-03-10	10.86	11.18	0.23	2.10%	10.86	11.18	15622	1722	1.55%
2026-03-09	10.97	10.95	-0.07	-0.64%	10.85	11.00	13333	1453	1.33%
2026-03-06	10.96	11.02	-0.03	-0.27%	10.72	11.08	12771	1396	1.27%
2026-03-05	10.90	11.05	0.11	1.01%	10.80	11.22	18692	2048	1.86%
2026-03-04	10.66	10.94	0.14	1.30%	10.66	10.96	15428	1673	1.54%
2026-03-03	10.93	10.80	-0.14	-1.28%	10.76	11.02	16422	1788	1.63%
2026-03-02	10.94	10.94	-0.06	-0.55%	10.56	10.98	17889	1935	1.78%
2026-02-27	10.20	11.00	0.56	5.36%	10.20	11.20	26826	2878	2.67%
2026-02-26	10.66	10.44	-0.05	-0.48%	10.30	10.66	7489	783	0.75%
2026-02-25	10.40	10.49	0.03	0.29%	10.40	10.60	7018	737	0.70%
2026-02-24	10.50	10.46	-0.04	-0.38%	10.38	10.50	5991	624	0.60%
2026-02-13	10.46	10.50	-0.01	-0.10%	10.36	10.56	10625	1111	1.06%
2026-02-12	10.54	10.51	-0.11	-1.04%	10.28	10.60	10555	1101	1.05%
2026-02-11	10.63	10.62	0.02	0.19%	10.53	10.63	6904	730	0.69%
2026-02-10	10.60	10.60	0.02	0.19%	10.52	10.63	8705	919	0.87%
2026-02-09	10.50	10.58	0.12	1.15%	10.37	10.62	16714	1749	1.66%
2026-02-06	10.47	10.46	-0.01	-0.10%	10.26	10.50	13905	1445	1.38%
2026-02-05	10.30	10.47	0.17	1.65%	10.20	10.48	10602	1098	1.06%
2026-02-04	10.01	10.30	0.29	2.90%	9.90	10.32	14674	1482	1.46%
2026-02-03	9.91	10.01	0.13	1.32%	9.74	10.06	14105	1392	1.40%
2026-02-02	9.93	9.88	0.00	0.00%	9.88	10.28	14001	1409	1.39%
2026-01-30	9.82	9.88	-0.03	-0.30%	9.65	9.98	10957	1080	1.09%
2026-01-29	9.99	9.91	-0.08	-0.80%	9.86	10.38	23439	2368	2.33%
2026-01-28	9.60	9.99	0.37	3.85%	9.56	9.99	23189	2272	2.31%