ST椰岛(600238) 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(%) |
| 2019-08-23 | 8.06 | 8.49 | 8.04 | 8.49 | 0.40 | 4.94 | 19,332 | 1,612 | 5.56 | 0.43 |
| 2019-08-22 | 8.18 | 8.20 | 7.85 | 8.09 | -0.15 | -1.82 | 20,987 | 1,678 | 4.25 | 0.47 |
| 2019-08-21 | 8.65 | 8.66 | 8.24 | 8.24 | -0.43 | -4.96 | 20,567 | 1,726 | 4.84 | 0.46 |
| 2019-08-20 | 8.73 | 9.11 | 8.67 | 8.67 | -0.05 | -0.57 | 13,381 | 1,188 | 5.05 | 0.30 |
| 2019-08-19 | 8.55 | 8.77 | 8.50 | 8.72 | 0.17 | 1.99 | 11,873 | 1,020 | 3.16 | 0.27 |
| 2019-08-16 | 8.60 | 8.60 | 8.43 | 8.55 | -0.07 | -0.81 | 5,840 | 497 | 1.97 | 0.13 |
| 2019-08-15 | 8.78 | 8.78 | 8.34 | 8.62 | -0.14 | -1.60 | 6,793 | 579 | 5.02 | 0.15 |
| 2019-08-14 | 8.97 | 9.08 | 8.75 | 8.76 | -0.07 | -0.79 | 7,664 | 682 | 3.74 | 0.17 |
| 2019-08-13 | 8.86 | 9.05 | 8.70 | 8.83 | 0.01 | 0.11 | 17,777 | 1,582 | 3.97 | 0.40 |
| 2019-08-12 | 8.45 | 8.82 | 8.33 | 8.82 | 0.42 | 5.00 | 14,632 | 1,274 | 5.83 | 0.33 |
| 2019-08-09 | 8.36 | 8.50 | 8.27 | 8.40 | -0.02 | -0.24 | 8,040 | 669 | 2.73 | 0.18 |
| 2019-08-08 | 8.49 | 8.50 | 8.25 | 8.42 | -0.01 | -0.12 | 8,333 | 700 | 2.97 | 0.19 |
| 2019-08-07 | 8.80 | 8.96 | 8.43 | 8.43 | -0.44 | -4.96 | 29,611 | 2,558 | 5.98 | 0.67 |
| 2019-08-06 | 8.88 | 8.90 | 8.87 | 8.87 | -0.47 | -5.03 | 26,328 | 2,335 | 0.32 | 0.59 |
| 2019-08-05 | 10.20 | 10.20 | 9.34 | 9.34 | -0.49 | -4.98 | 33,111 | 3,162 | 8.75 | 0.74 |
| 2019-08-02 | 9.55 | 9.83 | 9.38 | 9.83 | 0.16 | 1.65 | 20,903 | 2,007 | 4.65 | 0.47 |
| 2019-08-01 | 9.30 | 9.69 | 9.10 | 9.67 | 0.28 | 2.98 | 31,214 | 2,953 | 6.28 | 0.70 |
| 2019-07-31 | 9.79 | 10.00 | 9.39 | 9.39 | -0.49 | -4.96 | 45,107 | 4,314 | 6.17 | 1.01 |
| 2019-07-30 | 10.38 | 10.49 | 9.85 | 9.88 | -0.49 | -4.73 | 53,325 | 5,396 | 6.17 | 1.20 |
| 2019-07-29 | 10.07 | 10.37 | 10.04 | 10.37 | 0.49 | 4.96 | 47,782 | 4,902 | 3.34 | 1.07 |
| 2019-07-26 | 9.62 | 9.88 | 9.50 | 9.88 | 0.47 | 4.99 | 45,627 | 4,459 | 4.04 | 1.03 |
| 2019-07-25 | 8.95 | 9.41 | 8.83 | 9.41 | 0.45 | 5.02 | 32,646 | 3,040 | 6.47 | 0.73 |
| 2019-07-24 | 8.64 | 9.03 | 8.55 | 8.96 | 0.35 | 4.07 | 29,482 | 2,611 | 5.57 | 0.66 |
| 2019-07-23 | 8.83 | 8.87 | 8.37 | 8.61 | -0.20 | -2.27 | 18,391 | 1,571 | 5.68 | 0.41 |
| 2019-07-22 | 8.44 | 8.81 | 8.44 | 8.81 | 0.42 | 5.01 | 29,417 | 2,569 | 4.41 | 0.66 |
| 2019-07-19 | 8.39 | 8.45 | 8.19 | 8.39 | 0.22 | 2.69 | 10,115 | 838 | 3.18 | 0.23 |
| 2019-07-18 | 8.33 | 8.38 | 8.17 | 8.17 | -0.18 | -2.16 | 11,108 | 921 | 2.52 | 0.25 |
| 2019-07-17 | 8.42 | 8.48 | 8.31 | 8.35 | -0.08 | -0.95 | 6,209 | 520 | 2.02 | 0.14 |
| 2019-07-16 | 8.50 | 8.50 | 8.36 | 8.43 | -0.01 | -0.12 | 2,193 | 185 | 1.66 | 0.05 |
| 2019-07-15 | 8.34 | 8.50 | 8.34 | 8.44 | 0.00 | 0.00 | 2,586 | 218 | 1.90 | 0.06 |
| 2019-07-12 | 8.33 | 8.49 | 8.29 | 8.44 | 0.02 | 0.24 | 4,600 | 386 | 2.38 | 0.10 |
| 2019-07-11 | 8.58 | 8.60 | 8.39 | 8.42 | -0.04 | -0.47 | 6,782 | 576 | 2.48 | 0.15 |
| 2019-07-10 | 8.64 | 8.64 | 8.38 | 8.46 | 0.06 | 0.71 | 2,278 | 192 | 3.10 | 0.05 |
| 2019-07-09 | 8.35 | 8.57 | 8.35 | 8.40 | -0.12 | -1.41 | 5,133 | 434 | 2.58 | 0.12 |
| 2019-07-08 | 8.76 | 8.76 | 8.51 | 8.52 | -0.20 | -2.29 | 12,621 | 1,085 | 2.87 | 0.28 |
| 2019-07-05 | 8.64 | 8.80 | 8.53 | 8.72 | 0.13 | 1.51 | 18,812 | 1,629 | 3.14 | 0.42 |
| 2019-07-04 | 8.65 | 8.65 | 8.54 | 8.59 | -0.02 | -0.23 | 15,119 | 1,300 | 1.28 | 0.34 |
| 2019-07-03 | 8.75 | 8.75 | 8.54 | 8.61 | -0.01 | -0.12 | 5,776 | 497 | 2.44 | 0.13 |
| 2019-07-02 | 8.70 | 8.80 | 8.55 | 8.62 | -0.08 | -0.92 | 11,170 | 971 | 2.87 | 0.25 |
| 2019-07-01 | 8.80 | 8.80 | 8.50 | 8.70 | 0.22 | 2.59 | 21,504 | 1,858 | 3.54 | 0.48 |
