棕榈股份(002431)股票行情
棕榈股份(002431)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 2.48 | 2.46 | -0.01 | -0.40% | 2.43 | 2.50 | 585696 | 14402.44 | 3.23% |
| 2025-06-13 | 2.61 | 2.47 | -0.13 | -5.00% | 2.45 | 2.61 | 1101264 | 27497.96 | 6.07% |
| 2025-06-12 | 2.67 | 2.60 | -0.09 | -3.35% | 2.58 | 2.67 | 1139497 | 29701.86 | 6.29% |
| 2025-06-11 | 2.79 | 2.69 | -0.04 | -1.47% | 2.68 | 2.81 | 1003936 | 27251.99 | 5.54% |
| 2025-06-10 | 2.82 | 2.73 | -0.12 | -4.21% | 2.67 | 2.87 | 1473553 | 40682.65 | 8.13% |
| 2025-06-09 | 2.79 | 2.85 | 0.02 | 0.71% | 2.73 | 2.91 | 1590334 | 44685.62 | 8.77% |
| 2025-06-06 | 2.95 | 2.83 | -0.21 | -6.91% | 2.81 | 2.97 | 2185276 | 62573.27 | 12.05% |
| 2025-06-05 | 2.92 | 3.04 | 0.04 | 1.33% | 2.81 | 3.29 | 2926222 | 90033.82 | 16.14% |
| 2025-06-04 | 3.06 | 3.00 | -0.12 | -3.85% | 2.95 | 3.09 | 2221627 | 66695.84 | 12.26% |
| 2025-06-03 | 3.05 | 3.12 | 0.15 | 5.05% | 2.97 | 3.26 | 3463011 | 107804.59 | 19.10% |
| 2025-05-30 | 2.66 | 2.97 | 0.27 | 10.00% | 2.65 | 2.97 | 1233505 | 35991.27 | 6.80% |
| 2025-05-29 | 2.80 | 2.70 | -0.27 | -9.09% | 2.67 | 2.88 | 2370450 | 65786.21 | 13.08% |
| 2025-05-28 | 2.84 | 2.97 | 0.07 | 2.41% | 2.75 | 3.10 | 3208759 | 93256.06 | 17.70% |
| 2025-05-27 | 2.88 | 2.90 | 0.03 | 1.05% | 2.84 | 3.12 | 3602330 | 106631.55 | 19.87% |
| 2025-05-26 | 2.50 | 2.87 | 0.26 | 9.96% | 2.35 | 2.87 | 2515171 | 63229.92 | 13.87% |
| 2025-05-23 | 2.87 | 2.61 | -0.29 | -10.00% | 2.61 | 2.87 | 2098569 | 56373.00 | 11.58% |
| 2025-05-22 | 2.90 | 2.90 | 0.26 | 9.85% | 2.90 | 2.90 | 360619 | 10457.94 | 1.99% |
| 2025-05-21 | 2.59 | 2.64 | 0.24 | 10.00% | 2.34 | 2.64 | 1823705 | 46127.95 | 10.06% |
| 2025-05-20 | 2.40 | 2.40 | 0.22 | 10.09% | 2.40 | 2.40 | 233456 | 5602.94 | 1.29% |
| 2025-05-19 | 2.07 | 2.18 | 0.20 | 10.10% | 2.03 | 2.18 | 827587 | 17585.46 | 4.57% |
| 2025-05-16 | 1.98 | 1.98 | 0.00 | 0.00% | 1.97 | 2.02 | 202973 | 4033.46 | 1.12% |
| 2025-05-15 | 1.99 | 1.98 | -0.01 | -0.50% | 1.97 | 2.02 | 170076 | 3392.46 | 0.94% |
| 2025-05-14 | 1.98 | 1.99 | 0.01 | 0.51% | 1.96 | 2.00 | 207990 | 4123.77 | 1.15% |
| 2025-05-13 | 2.01 | 1.98 | -0.02 | -1.00% | 1.98 | 2.03 | 172604 | 3452.01 | 0.95% |
| 2025-05-12 | 2.05 | 2.00 | -0.05 | -2.44% | 1.97 | 2.05 | 295346 | 5910.17 | 1.63% |
| 2025-05-09 | 2.06 | 2.05 | 0.01 | 0.49% | 2.02 | 2.08 | 247650 | 5068.71 | 1.37% |
| 2025-05-08 | 2.02 | 2.04 | 0.00 | 0.00% | 2.01 | 2.06 | 301158 | 6144.50 | 1.66% |
| 2025-05-07 | 2.02 | 2.04 | 0.03 | 1.49% | 2.00 | 2.05 | 358982 | 7264.99 | 1.98% |
| 2025-05-06 | 1.90 | 2.01 | 0.13 | 6.91% | 1.89 | 2.03 | 411173 | 8081.79 | 2.27% |
| 2025-04-30 | 1.87 | 1.88 | 0.01 | 0.53% | 1.85 | 1.90 | 153444 | 2892.77 | 0.85% |
| 2025-04-29 | 1.89 | 1.87 | -0.02 | -1.06% | 1.85 | 1.92 | 195836 | 3670.26 | 1.08% |
| 2025-04-28 | 1.90 | 1.89 | -0.01 | -0.53% | 1.85 | 1.92 | 198446 | 3749.80 | 1.09% |
| 2025-04-25 | 1.89 | 1.90 | 0.01 | 0.53% | 1.88 | 1.92 | 130421 | 2484.76 | 0.73% |
| 2025-04-24 | 1.91 | 1.89 | -0.02 | -1.05% | 1.88 | 1.92 | 92126 | 1748.18 | 0.52% |
| 2025-04-23 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.93 | 86166 | 1648.79 | 0.48% |
| 2025-04-22 | 1.92 | 1.92 | 0.00 | 0.00% | 1.90 | 1.94 | 104313 | 2000.10 | 0.58% |
| 2025-04-21 | 1.93 | 1.92 | 0.00 | 0.00% | 1.90 | 1.93 | 79346 | 1523.84 | 0.44% |
| 2025-04-18 | 1.93 | 1.92 | 0.00 | 0.00% | 1.90 | 1.93 | 103562 | 1986.21 | 0.58% |
| 2025-04-17 | 1.93 | 1.92 | -0.01 | -0.52% | 1.92 | 1.95 | 75639 | 1463.66 | 0.42% |
| 2025-04-16 | 1.94 | 1.93 | -0.02 | -1.03% | 1.91 | 1.95 | 116074 | 2235.05 | 0.65% |
| 2025-04-15 | 1.95 | 1.95 | -0.01 | -0.51% | 1.92 | 1.95 | 103046 | 1995.12 | 0.58% |
| 2025-04-14 | 1.93 | 1.96 | 0.04 | 2.08% | 1.92 | 1.98 | 150182 | 2934.43 | 0.84% |
| 2025-04-11 | 1.94 | 1.92 | -0.02 | -1.03% | 1.92 | 1.95 | 108030 | 2089.84 | 0.60% |
| 2025-04-10 | 1.94 | 1.94 | 0.03 | 1.57% | 1.92 | 1.97 | 161722 | 3145.61 | 0.90% |
| 2025-04-09 | 1.88 | 1.91 | 0.01 | 0.53% | 1.80 | 1.94 | 221249 | 4153.71 | 1.24% |
| 2025-04-08 | 1.81 | 1.90 | 0.07 | 3.83% | 1.81 | 1.92 | 206185 | 3871.13 | 1.15% |
| 2025-04-07 | 2.01 | 1.83 | -0.20 | -9.85% | 1.83 | 2.01 | 334228 | 6310.89 | 1.87% |
| 2025-04-03 | 2.00 | 2.03 | 0.03 | 1.50% | 1.98 | 2.05 | 149064 | 3021.74 | 0.83% |
| 2025-04-02 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.02 | 74475 | 1494.54 | 0.42% |
| 2025-04-01 | 2.01 | 2.01 | -0.01 | -0.50% | 1.99 | 2.02 | 160256 | 3212.01 | 0.90% |
| 2025-03-31 | 2.03 | 2.02 | 0.02 | 1.00% | 2.00 | 2.12 | 229916 | 4699.96 | 1.29% |
| 2025-03-28 | 2.02 | 2.00 | -0.01 | -0.50% | 1.99 | 2.02 | 132313 | 2649.63 | 0.74% |
| 2025-03-27 | 2.05 | 2.01 | -0.04 | -1.95% | 2.00 | 2.05 | 139019 | 2805.61 | 0.78% |
| 2025-03-26 | 2.03 | 2.05 | 0.03 | 1.49% | 2.01 | 2.06 | 142847 | 2912.99 | 0.80% |
| 2025-03-25 | 2.04 | 2.02 | -0.01 | -0.49% | 2.00 | 2.04 | 133577 | 2694.97 | 0.75% |
| 2025-03-24 | 2.09 | 2.03 | -0.07 | -3.33% | 2.00 | 2.10 | 262021 | 5327.85 | 1.46% |
| 2025-03-21 | 2.12 | 2.10 | -0.02 | -0.94% | 2.08 | 2.15 | 199899 | 4232.20 | 1.12% |
| 2025-03-20 | 2.12 | 2.12 | 0.00 | 0.00% | 2.11 | 2.17 | 261509 | 5582.88 | 1.46% |
| 2025-03-19 | 2.16 | 2.12 | -0.04 | -1.85% | 2.10 | 2.17 | 228485 | 4860.85 | 1.28% |
| 2025-03-18 | 2.13 | 2.16 | 0.03 | 1.41% | 2.08 | 2.20 | 503820 | 10782.25 | 2.82% |
| 2025-03-17 | 2.07 | 2.13 | 0.06 | 2.90% | 2.07 | 2.15 | 427733 | 9071.15 | 2.39% |
| 2025-03-14 | 2.03 | 2.07 | 0.04 | 1.97% | 2.02 | 2.08 | 248756 | 5115.46 | 1.39% |
| 2025-03-13 | 2.07 | 2.03 | -0.02 | -0.98% | 2.00 | 2.07 | 182873 | 3700.60 | 1.02% |
| 2025-03-12 | 2.04 | 2.05 | 0.01 | 0.49% | 2.03 | 2.07 | 195061 | 4001.12 | 1.09% |
| 2025-03-11 | 2.01 | 2.04 | 0.02 | 0.99% | 1.99 | 2.04 | 177281 | 3576.36 | 0.99% |
| 2025-03-10 | 2.02 | 2.02 | 0.01 | 0.50% | 2.01 | 2.05 | 145040 | 2945.92 | 0.81% |
| 2025-03-07 | 2.04 | 2.01 | -0.03 | -1.47% | 2.01 | 2.05 | 185535 | 3756.61 | 1.04% |
| 2025-03-06 | 2.03 | 2.04 | 0.01 | 0.49% | 2.02 | 2.05 | 175118 | 3571.33 | 0.98% |
| 2025-03-05 | 2.05 | 2.03 | -0.02 | -0.98% | 1.99 | 2.06 | 220438 | 4434.31 | 1.23% |
| 2025-03-04 | 2.03 | 2.05 | 0.02 | 0.99% | 2.01 | 2.05 | 152014 | 3088.12 | 0.85% |
| 2025-03-03 | 2.04 | 2.03 | -0.02 | -0.98% | 2.02 | 2.08 | 200763 | 4117.61 | 1.12% |
| 2025-02-28 | 2.10 | 2.05 | -0.06 | -2.84% | 2.04 | 2.11 | 257883 | 5344.73 | 1.44% |
| 2025-02-27 | 2.12 | 2.11 | -0.02 | -0.94% | 2.08 | 2.18 | 312290 | 6616.26 | 1.75% |
| 2025-02-26 | 2.12 | 2.13 | 0.05 | 2.40% | 2.10 | 2.18 | 394496 | 8419.36 | 2.21% |
| 2025-02-25 | 2.10 | 2.08 | -0.07 | -3.26% | 2.06 | 2.14 | 471644 | 9924.12 | 2.64% |
| 2025-02-24 | 2.06 | 2.15 | 0.11 | 5.39% | 2.06 | 2.24 | 695497 | 15076.35 | 3.89% |
| 2025-02-21 | 2.08 | 2.04 | -0.04 | -1.92% | 2.01 | 2.08 | 218527 | 4449.57 | 1.22% |
| 2025-02-20 | 2.09 | 2.08 | 0.00 | 0.00% | 2.04 | 2.10 | 208233 | 4309.16 | 1.16% |
| 2025-02-19 | 2.08 | 2.08 | 0.01 | 0.48% | 2.06 | 2.10 | 183153 | 3805.36 | 1.02% |
| 2025-02-18 | 2.17 | 2.07 | -0.09 | -4.17% | 2.06 | 2.17 | 291294 | 6121.50 | 1.63% |
深证大盘股票行情在线 K线走势图
