*ST升达(002259) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 3.69 | 3.81 | 3.56 | 3.79 | 0.08 | 2.16 | 44,608 | 1,657 | 6.74 | 0.59 |
| 2021-02-25 | 3.61 | 3.76 | 3.60 | 3.71 | 0.09 | 2.49 | 34,792 | 1,287 | 4.42 | 0.46 |
| 2021-02-24 | 3.68 | 3.77 | 3.59 | 3.62 | 0.03 | 0.84 | 69,468 | 2,551 | 5.01 | 0.92 |
| 2021-02-23 | 3.44 | 3.59 | 3.41 | 3.59 | 0.17 | 4.97 | 49,160 | 1,751 | 5.26 | 0.65 |
| 2021-02-22 | 3.35 | 3.43 | 3.35 | 3.42 | 0.03 | 0.89 | 34,610 | 1,176 | 2.36 | 0.46 |
| 2021-02-19 | 3.42 | 3.42 | 3.35 | 3.39 | -0.01 | -0.29 | 22,731 | 768 | 2.06 | 0.30 |
| 2021-02-18 | 3.40 | 3.45 | 3.38 | 3.40 | 0.01 | 0.30 | 19,275 | 656 | 2.06 | 0.26 |
| 2021-02-10 | 3.39 | 3.40 | 3.32 | 3.39 | 0.00 | 0.00 | 26,391 | 887 | 2.36 | 0.35 |
| 2021-02-09 | 3.37 | 3.48 | 3.37 | 3.39 | 0.02 | 0.59 | 26,163 | 893 | 3.26 | 0.35 |
| 2021-02-08 | 3.40 | 3.41 | 3.30 | 3.37 | -0.04 | -1.17 | 27,612 | 927 | 3.23 | 0.37 |
| 2021-02-05 | 3.38 | 3.42 | 3.37 | 3.41 | 0.01 | 0.29 | 10,000 | 339 | 1.47 | 0.13 |
| 2021-02-04 | 3.40 | 3.47 | 3.38 | 3.40 | -0.03 | -0.87 | 33,191 | 1,134 | 2.62 | 0.44 |
| 2021-02-03 | 3.42 | 3.44 | 3.35 | 3.43 | 0.02 | 0.59 | 11,154 | 381 | 2.64 | 0.15 |
| 2021-02-02 | 3.45 | 3.45 | 3.38 | 3.41 | 0.00 | 0.00 | 20,033 | 684 | 2.05 | 0.27 |
| 2021-02-01 | 3.45 | 3.50 | 3.36 | 3.41 | 0.04 | 1.19 | 28,272 | 966 | 4.15 | 0.38 |
| 2021-01-29 | 3.42 | 3.46 | 3.35 | 3.37 | -0.03 | -0.88 | 24,961 | 851 | 3.24 | 0.33 |
| 2021-01-28 | 3.41 | 3.48 | 3.36 | 3.40 | 0.02 | 0.59 | 31,998 | 1,094 | 3.55 | 0.43 |
| 2021-01-27 | 3.28 | 3.38 | 3.07 | 3.38 | 0.16 | 4.97 | 37,848 | 1,253 | 9.63 | 0.50 |
| 2021-01-26 | 3.24 | 3.32 | 3.22 | 3.22 | -0.07 | -2.13 | 28,761 | 939 | 3.04 | 0.38 |
| 2021-01-25 | 3.42 | 3.43 | 3.28 | 3.29 | -0.13 | -3.80 | 49,378 | 1,641 | 4.39 | 0.66 |
| 2021-01-22 | 3.48 | 3.55 | 3.39 | 3.42 | -0.02 | -0.58 | 27,309 | 939 | 4.65 | 0.36 |
| 2021-01-21 | 3.55 | 3.55 | 3.42 | 3.44 | -0.06 | -1.71 | 27,928 | 965 | 3.71 | 0.37 |
| 2021-01-20 | 3.48 | 3.51 | 3.40 | 3.50 | 0.02 | 0.57 | 24,776 | 861 | 3.16 | 0.33 |
| 2021-01-19 | 3.48 | 3.56 | 3.42 | 3.48 | 0.09 | 2.65 | 90,404 | 3,159 | 4.13 | 1.20 |
| 2021-01-18 | 3.15 | 3.39 | 3.15 | 3.39 | 0.16 | 4.95 | 101,527 | 3,416 | 7.43 | 1.35 |
| 2021-01-15 | 3.15 | 3.39 | 3.15 | 3.23 | 0.00 | 0.00 | 109,079 | 3,620 | 7.43 | 1.45 |
| 2021-01-14 | 3.22 | 3.24 | 3.16 | 3.23 | 0.14 | 4.53 | 77,178 | 2,493 | 2.59 | 1.03 |
| 2021-01-13 | 2.86 | 3.09 | 2.86 | 3.09 | 0.15 | 5.10 | 35,951 | 1,092 | 7.82 | 0.48 |
| 2021-01-12 | 2.78 | 2.99 | 2.78 | 2.94 | 0.05 | 1.73 | 45,963 | 1,341 | 7.27 | 0.61 |
| 2021-01-11 | 2.94 | 3.01 | 2.87 | 2.89 | -0.13 | -4.30 | 58,581 | 1,712 | 4.64 | 0.78 |
| 2021-01-08 | 2.95 | 3.13 | 2.95 | 3.02 | -0.06 | -1.95 | 46,442 | 1,399 | 5.84 | 0.62 |
| 2021-01-07 | 3.18 | 3.18 | 3.03 | 3.08 | -0.10 | -3.14 | 48,716 | 1,514 | 4.72 | 0.65 |
| 2021-01-06 | 3.20 | 3.21 | 3.14 | 3.18 | -0.03 | -0.93 | 25,367 | 806 | 2.18 | 0.34 |
| 2021-01-05 | 3.19 | 3.24 | 3.18 | 3.21 | 0.03 | 0.94 | 28,314 | 909 | 1.89 | 0.38 |
| 2021-01-04 | 3.25 | 3.26 | 3.16 | 3.18 | -0.06 | -1.85 | 37,234 | 1,190 | 3.09 | 0.49 |
