ST山水(600234) 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(%) |
| 2021-03-03 | 9.03 | 9.20 | 8.96 | 9.19 | 0.21 | 2.34 | 4,296 | 388 | 2.67 | 0.21 |
| 2021-03-02 | 8.99 | 9.02 | 8.93 | 8.98 | -0.01 | -0.11 | 854 | 76 | 1.00 | 0.04 |
| 2021-03-01 | 9.00 | 9.00 | 8.85 | 8.99 | 0.04 | 0.45 | 2,139 | 191 | 1.68 | 0.11 |
| 2021-02-26 | 8.91 | 9.02 | 8.91 | 8.95 | -0.07 | -0.78 | 2,062 | 184 | 1.22 | 0.10 |
| 2021-02-25 | 9.09 | 9.09 | 8.96 | 9.02 | -0.02 | -0.22 | 1,661 | 150 | 1.44 | 0.08 |
| 2021-02-24 | 9.01 | 9.06 | 8.97 | 9.04 | -0.02 | -0.22 | 2,683 | 242 | 0.99 | 0.13 |
| 2021-02-23 | 9.02 | 9.08 | 8.98 | 9.06 | 0.00 | 0.00 | 2,497 | 226 | 1.10 | 0.12 |
| 2021-02-22 | 8.97 | 9.18 | 8.97 | 9.06 | 0.11 | 1.23 | 3,027 | 274 | 2.35 | 0.15 |
| 2021-02-19 | 9.00 | 9.00 | 8.90 | 8.95 | 0.05 | 0.56 | 4,289 | 384 | 1.12 | 0.21 |
| 2021-02-18 | 9.08 | 9.08 | 8.90 | 8.90 | -0.02 | -0.22 | 3,603 | 323 | 2.02 | 0.18 |
| 2021-02-10 | 8.89 | 8.93 | 8.85 | 8.92 | 0.08 | 0.91 | 1,362 | 121 | 0.91 | 0.07 |
| 2021-02-09 | 8.89 | 8.99 | 8.80 | 8.84 | 0.01 | 0.11 | 1,062 | 94 | 2.15 | 0.05 |
| 2021-02-08 | 8.83 | 8.88 | 8.72 | 8.83 | 0.12 | 1.38 | 1,773 | 156 | 1.84 | 0.09 |
| 2021-02-05 | 8.97 | 8.97 | 8.69 | 8.71 | -0.17 | -1.91 | 3,445 | 304 | 3.15 | 0.17 |
| 2021-02-04 | 8.66 | 9.06 | 8.66 | 8.88 | 0.22 | 2.54 | 4,345 | 386 | 4.62 | 0.21 |
| 2021-02-03 | 8.88 | 8.99 | 8.66 | 8.66 | -0.22 | -2.48 | 3,757 | 331 | 3.72 | 0.19 |
| 2021-02-02 | 8.97 | 9.08 | 8.87 | 8.88 | -0.03 | -0.34 | 2,434 | 219 | 2.36 | 0.12 |
| 2021-02-01 | 9.02 | 9.18 | 8.91 | 8.91 | -0.20 | -2.20 | 3,165 | 284 | 2.96 | 0.16 |
| 2021-01-29 | 9.23 | 9.28 | 8.95 | 9.11 | 0.04 | 0.44 | 3,404 | 309 | 3.64 | 0.17 |
| 2021-01-28 | 9.20 | 9.44 | 9.05 | 9.07 | 0.07 | 0.78 | 3,575 | 330 | 4.33 | 0.18 |
| 2021-01-27 | 8.96 | 9.09 | 8.96 | 9.00 | 0.06 | 0.67 | 1,819 | 164 | 1.45 | 0.09 |
| 2021-01-26 | 9.01 | 9.01 | 8.87 | 8.94 | 0.00 | 0.00 | 861 | 77 | 1.57 | 0.04 |
| 2021-01-25 | 8.88 | 9.14 | 8.83 | 8.94 | 0.00 | 0.00 | 2,124 | 190 | 3.47 | 0.10 |
| 2021-01-22 | 8.98 | 9.03 | 8.84 | 8.94 | -0.06 | -0.67 | 1,333 | 119 | 2.11 | 0.07 |
| 2021-01-21 | 8.91 | 9.07 | 8.91 | 9.00 | 0.05 | 0.56 | 1,447 | 130 | 1.79 | 0.07 |
| 2021-01-20 | 8.87 | 8.96 | 8.83 | 8.95 | 0.04 | 0.45 | 950 | 85 | 1.46 | 0.05 |
| 2021-01-19 | 9.05 | 9.05 | 8.86 | 8.91 | -0.07 | -0.78 | 1,445 | 129 | 2.12 | 0.07 |
| 2021-01-18 | 8.90 | 8.98 | 8.82 | 8.98 | 0.10 | 1.13 | 969 | 86 | 1.80 | 0.05 |
| 2021-01-15 | 8.85 | 8.92 | 8.79 | 8.88 | 0.02 | 0.23 | 1,096 | 97 | 1.47 | 0.05 |
| 2021-01-14 | 8.83 | 8.88 | 8.70 | 8.86 | 0.02 | 0.23 | 2,104 | 184 | 2.04 | 0.10 |
| 2021-01-13 | 9.00 | 9.00 | 8.75 | 8.84 | -0.19 | -2.10 | 3,097 | 274 | 2.77 | 0.15 |
| 2021-01-12 | 9.09 | 9.09 | 8.75 | 9.03 | -0.02 | -0.22 | 2,868 | 255 | 3.76 | 0.14 |
| 2021-01-11 | 9.01 | 9.12 | 8.91 | 9.05 | -0.06 | -0.66 | 2,179 | 196 | 2.31 | 0.11 |
| 2021-01-08 | 9.01 | 9.14 | 8.91 | 9.11 | 0.05 | 0.55 | 3,031 | 272 | 2.54 | 0.15 |
| 2021-01-07 | 9.12 | 9.20 | 9.00 | 9.06 | -0.14 | -1.52 | 3,136 | 284 | 2.17 | 0.15 |
| 2021-01-06 | 9.32 | 9.32 | 9.10 | 9.20 | -0.10 | -1.08 | 1,725 | 158 | 2.37 | 0.09 |
| 2021-01-05 | 9.34 | 9.37 | 9.15 | 9.30 | 0.00 | 0.00 | 1,897 | 175 | 2.37 | 0.09 |
| 2021-01-04 | 9.38 | 9.45 | 9.26 | 9.30 | -0.08 | -0.85 | 4,250 | 396 | 2.03 | 0.21 |
