ST棕榈（002431）历史行情
以下为ST棕榈近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1.260 | 1.250 | 1.270 | 1.240 | -0.010 | -0.794% | 1,004.59万 | 0.13亿 | 0.557% |
| 2026-10-13 | 1.260 | 1.260 | 1.280 | 1.240 | -0.010 | -0.790% | 14.03万 | 0.18亿 | 0.780% |
| 2026-10-12 | 1.300 | 1.270 | 1.310 | 1.260 | -0.040 | -3.050% | 11.31万 | 0.14亿 | 0.630% |
| 2026-10-09 | 1.290 | 1.310 | 1.310 | 1.260 | 0.010 | 0.770% | 13.64万 | 0.17亿 | 0.760% |
| 2026-10-08 | 1.310 | 1.300 | 1.340 | 1.290 | -0.020 | -1.520% | 11.85万 | 0.16亿 | 0.660% |
| 2026-10-07 | 1.310 | 1.320 | 1.320 | 1.280 | 0.020 | 1.538% | 1,294.55万 | 0.17亿 | 0.718% |
| 2026-10-06 | 1.310 | 1.320 | 1.320 | 1.280 | 0.020 | 1.538% | 1,294.55万 | 0.17亿 | 0.718% |
| 2026-10-05 | 1.310 | 1.320 | 1.320 | 1.280 | 0.020 | 1.538% | 1,294.55万 | 0.17亿 | 0.718% |
| 2026-10-02 | 1.310 | 1.320 | 1.320 | 1.280 | 0.020 | 1.538% | 1,294.55万 | 0.17亿 | 0.718% |
| 2026-10-01 | 1.310 | 1.320 | 1.320 | 1.280 | 0.020 | 1.538% | 1,294.55万 | 0.17亿 | 0.718% |
| 2026-09-30 | 1.310 | 1.320 | 1.320 | 1.280 | 0.020 | 1.540% | 12.95万 | 0.17亿 | 0.720% |
| 2026-09-29 | 1.290 | 1.300 | 1.310 | 1.290 | 0.010 | 0.780% | 9.14万 | 0.12亿 | 0.510% |
| 2026-09-28 | 1.320 | 1.290 | 1.330 | 1.280 | -0.020 | -1.530% | 14.14万 | 0.18亿 | 0.780% |
| 2026-09-27 | 1.340 | 1.310 | 1.350 | 1.310 | -0.020 | -1.504% | 1,133.32万 | 0.15亿 | 0.629% |
| 2026-09-24 | 1.340 | 1.310 | 1.350 | 1.310 | -0.020 | -1.500% | 11.33万 | 0.15亿 | 0.630% |
| 2026-09-23 | 1.340 | 1.330 | 1.360 | 1.330 | -0.010 | -0.750% | 10.65万 | 0.14亿 | 0.590% |
| 2026-09-22 | 1.350 | 1.340 | 1.360 | 1.330 | -0.020 | -1.470% | 13.65万 | 0.18亿 | 0.760% |
| 2026-09-21 | 1.350 | 1.360 | 1.370 | 1.330 | 0.010 | 0.740% | 16.62万 | 0.22亿 | 0.920% |
| 2026-09-18 | 1.340 | 1.350 | 1.370 | 1.330 | 0.010 | 0.750% | 13.26万 | 0.18亿 | 0.740% |
| 2026-09-17 | 1.330 | 1.340 | 1.350 | 1.300 | 0.010 | 0.750% | 18.08万 | 0.24亿 | 1.000% |
| 2026-09-16 | 1.310 | 1.330 | 1.340 | 1.300 | 0.020 | 1.530% | 13.03万 | 0.17亿 | 0.720% |
| 2026-09-15 | 1.370 | 1.310 | 1.370 | 1.300 | -0.060 | -4.380% | 24.31万 | 0.32亿 | 1.350% |
| 2026-09-14 | 1.360 | 1.370 | 1.390 | 1.360 | 0.000 | 0.000% | 14.16万 | 0.19亿 | 0.790% |
| 2026-09-11 | 1.370 | 1.370 | 1.380 | 1.340 | -0.010 | -0.720% | 21.06万 | 0.29亿 | 1.170% |
| 2026-09-10 | 1.370 | 1.380 | 1.400 | 1.370 | 0.010 | 0.730% | 15.83万 | 0.22亿 | 0.880% |
| 2026-09-09 | 1.400 | 1.370 | 1.410 | 1.370 | -0.040 | -2.840% | 18.77万 | 0.26亿 | 1.040% |
| 2026-09-08 | 1.390 | 1.410 | 1.420 | 1.380 | 0.020 | 1.440% | 19.95万 | 0.28亿 | 1.110% |
| 2026-09-07 | 1.380 | 1.390 | 1.400 | 1.370 | 0.000 | 0.000% | 10.51万 | 0.15亿 | 0.580% |
| 2026-09-04 | 1.380 | 1.390 | 1.400 | 1.370 | 0.010 | 0.720% | 16.87万 | 0.23亿 | 0.940% |
| 2026-09-03 | 1.400 | 1.380 | 1.400 | 1.370 | -0.020 | -1.430% | 13.66万 | 0.19亿 | 0.760% |
| 2026-09-02 | 1.410 | 1.400 | 1.410 | 1.370 | 0.000 | 0.000% | 14.13万 | 0.20亿 | 0.780% |
| 2026-09-01 | 1.390 | 1.400 | 1.420 | 1.380 | 0.020 | 1.450% | 13.63万 | 0.19亿 | 0.760% |
| 2026-08-31 | 1.410 | 1.380 | 1.420 | 1.370 | -0.040 | -2.820% | 25.35万 | 0.35亿 | 1.410% |
| 2026-08-28 | 1.440 | 1.420 | 1.450 | 1.410 | -0.020 | -1.390% | 21.05万 | 0.30亿 | 1.170% |
| 2026-08-27 | 1.430 | 1.440 | 1.450 | 1.420 | -0.020 | -1.370% | 27.14万 | 0.39亿 | 1.510% |
| 2026-08-26 | 1.400 | 1.460 | 1.500 | 1.390 | 0.070 | 5.040% | 40.93万 | 0.59亿 | 2.270% |
| 2026-08-25 | 1.380 | 1.390 | 1.420 | 1.380 | 0.000 | 0.000% | 18.63万 | 0.26亿 | 1.030% |
| 2026-08-24 | 1.390 | 1.390 | 1.430 | 1.370 | 0.010 | 0.720% | 19.88万 | 0.28亿 | 1.100% |
| 2026-08-21 | 1.340 | 1.380 | 1.390 | 1.330 | 0.030 | 2.220% | 21.77万 | 0.30亿 | 1.210% |
| 2026-08-20 | 1.330 | 1.350 | 1.360 | 1.330 | 0.020 | 1.500% | 16.48万 | 0.22亿 | 0.910% |
| 2026-08-19 | 1.370 | 1.330 | 1.380 | 1.330 | -0.050 | -3.620% | 21.67万 | 0.29亿 | 1.200% |
| 2026-08-18 | 1.340 | 1.380 | 1.450 | 1.330 | 0.040 | 2.990% | 38.70万 | 0.54亿 | 2.150% |
| 2026-08-17 | 1.330 | 1.340 | 1.350 | 1.320 | 0.010 | 0.750% | 8.49万 | 0.11亿 | 0.470% |
| 2026-08-14 | 1.350 | 1.330 | 1.350 | 1.320 | -0.020 | -1.480% | 14.81万 | 0.20亿 | 0.820% |
| 2026-08-13 | 1.370 | 1.350 | 1.380 | 1.350 | -0.020 | -1.460% | 20.03万 | 0.27亿 | 1.110% |
| 2026-08-12 | 1.330 | 1.370 | 1.380 | 1.320 | 0.030 | 2.240% | 28.14万 | 0.38亿 | 1.560% |
| 2026-08-11 | 1.320 | 1.340 | 1.340 | 1.320 | 0.010 | 0.750% | 13.64万 | 0.18亿 | 0.760% |
| 2026-08-10 | 1.320 | 1.330 | 1.350 | 1.310 | 0.010 | 0.760% | 13.55万 | 0.18亿 | 0.750% |
| 2026-08-07 | 1.330 | 1.320 | 1.330 | 1.300 | -0.010 | -0.750% | 15.90万 | 0.21亿 | 0.880% |
| 2026-08-06 | 1.350 | 1.330 | 1.360 | 1.310 | -0.040 | -2.920% | 26.16万 | 0.35亿 | 1.450% |
| 2026-08-05 | 1.350 | 1.370 | 1.370 | 1.340 | 0.020 | 1.480% | 20.86万 | 0.28亿 | 1.160% |
| 2026-08-04 | 1.350 | 1.350 | 1.360 | 1.330 | 0.000 | 0.000% | 17.49万 | 0.23亿 | 0.970% |
| 2026-08-03 | 1.330 | 1.350 | 1.360 | 1.330 | 0.020 | 1.500% | 18.65万 | 0.25亿 | 1.030% |
| 2026-07-31 | 1.300 | 1.330 | 1.340 | 1.290 | 0.040 | 3.100% | 18.18万 | 0.24亿 | 1.010% |
| 2026-07-30 | 1.310 | 1.290 | 1.340 | 1.290 | -0.030 | -2.270% | 19.07万 | 0.25亿 | 1.060% |
| 2026-07-29 | 1.310 | 1.320 | 1.340 | 1.300 | 0.020 | 1.540% | 18.61万 | 0.25亿 | 1.030% |
| 2026-07-28 | 1.260 | 1.300 | 1.320 | 1.260 | 0.030 | 2.360% | 23.11万 | 0.30亿 | 1.280% |
| 2026-07-27 | 1.250 | 1.270 | 1.280 | 1.240 | 0.020 | 1.600% | 10.10万 | 0.13亿 | 0.560% |
| 2026-07-24 | 1.270 | 1.250 | 1.280 | 1.240 | -0.020 | -1.570% | 12.62万 | 0.16亿 | 0.700% |
| 2026-07-23 | 1.240 | 1.270 | 1.280 | 1.240 | 0.020 | 1.600% | 14.70万 | 0.19亿 | 0.820% |
| 2026-07-22 | 1.240 | 1.250 | 1.270 | 1.230 | 0.010 | 0.810% | 16.32万 | 0.20亿 | 0.910% |
| 2026-07-21 | 1.280 | 1.240 | 1.290 | 1.200 | -0.050 | -3.880% | 27.25万 | 0.34亿 | 1.510% |
| 2026-07-20 | 1.320 | 1.290 | 1.340 | 1.260 | -0.040 | -3.010% | 30.09万 | 0.39亿 | 1.670% |
| 2026-07-17 | 1.390 | 1.330 | 1.420 | 1.310 | -0.060 | -4.320% | 36.55万 | 0.49亿 | 2.030% |
| 2026-07-16 | 1.310 | 1.390 | 1.390 | 1.310 | 0.070 | 5.300% | 40.79万 | 0.56亿 | 2.260% |
| 2026-07-15 | 1.320 | 1.320 | 1.360 | 1.300 | -0.020 | -1.490% | 26.15万 | 0.35亿 | 1.450% |
| 2026-07-14 | 1.280 | 1.340 | 1.340 | 1.270 | 0.060 | 4.690% | 26.35万 | 0.34亿 | 1.460% |
| 2026-07-13 | 1.340 | 1.280 | 1.370 | 1.270 | -0.050 | -3.760% | 29.46万 | 0.39亿 | 1.630% |
| 2026-07-10 | 1.320 | 1.330 | 1.360 | 1.300 | 0.030 | 2.310% | 26.80万 | 0.36亿 | 1.490% |
| 2026-07-09 | 1.330 | 1.300 | 1.380 | 1.270 | -0.020 | -1.520% | 36.34万 | 0.48亿 | 2.020% |
| 2026-07-08 | 1.250 | 1.320 | 1.350 | 1.240 | 0.060 | 4.760% | 31.19万 | 0.41亿 | 1.730% |
| 2026-07-07 | 1.310 | 1.260 | 1.320 | 1.240 | -0.070 | -5.260% | 25.56万 | 0.32亿 | 1.420% |
| 2026-07-06 | 1.350 | 1.330 | 1.430 | 1.310 | -0.030 | -2.210% | 33.00万 | 0.45亿 | 1.830% |
| 2026-07-03 | 1.350 | 1.360 | 1.380 | 1.310 | 0.040 | 3.030% | 40.82万 | 0.55亿 | 2.260% |
| 2026-07-02 | 1.270 | 1.320 | 1.320 | 1.250 | 0.060 | 4.760% | 21.36万 | 0.28亿 | 1.190% |
| 2026-07-01 | 1.210 | 1.260 | 1.270 | 1.210 | 0.050 | 4.130% | 30.67万 | 0.39亿 | 1.700% |
| 2026-06-30 | 1.180 | 1.210 | 1.250 | 1.180 | 0.010 | 0.830% | 16.83万 | 0.20亿 | 0.930% |
| 2026-06-29 | 1.240 | 1.200 | 1.240 | 1.200 | -0.060 | -4.760% | 23.39万 | 0.28亿 | 1.300% |
| 2026-06-26 | 1.200 | 1.260 | 1.280 | 1.180 | 0.020 | 1.610% | 37.87万 | 0.46亿 | 2.100% |
| 2026-06-25 | 1.280 | 1.240 | 1.280 | 1.240 | -0.060 | -4.620% | 25.24万 | 0.31亿 | 1.400% |
| 2026-06-24 | 1.360 | 1.300 | 1.370 | 1.300 | -0.070 | -5.110% | 24.46万 | 0.32亿 | 1.360% |
| 2026-06-23 | 1.370 | 1.370 | 1.430 | 1.360 | -0.010 | -0.720% | 20.30万 | 0.28亿 | 1.130% |
| 2026-06-22 | 1.420 | 1.380 | 1.430 | 1.350 | -0.040 | -2.820% | 25.33万 | 0.34亿 | 1.410% |
| 2026-06-18 | 1.460 | 1.420 | 1.470 | 1.420 | -0.070 | -4.700% | 23.70万 | 0.34亿 | 1.310% |
| 2026-06-17 | 1.530 | 1.490 | 1.530 | 1.480 | -0.040 | -2.610% | 18.06万 | 0.27亿 | 1.000% |
| 2026-06-16 | 1.520 | 1.530 | 1.540 | 1.480 | 0.020 | 1.320% | 18.94万 | 0.29亿 | 1.050% |
| 2026-06-15 | 1.530 | 1.510 | 1.560 | 1.500 | -0.010 | -0.660% | 14.00万 | 0.21亿 | 0.780% |
| 2026-06-12 | 1.520 | 1.520 | 1.550 | 1.500 | 0.010 | 0.660% | 13.90万 | 0.21亿 | 0.770% |
| 2026-06-11 | 1.510 | 1.510 | 1.540 | 1.500 | -0.010 | -0.660% | 11.47万 | 0.17亿 | 0.640% |
| 2026-06-10 | 1.550 | 1.520 | 1.570 | 1.510 | -0.050 | -3.180% | 16.19万 | 0.25亿 | 0.900% |
| 2026-06-09 | 1.600 | 1.570 | 1.610 | 1.550 | -0.010 | -0.630% | 12.04万 | 0.19亿 | 0.670% |
| 2026-06-08 | 1.600 | 1.580 | 1.630 | 1.570 | -0.050 | -3.070% | 16.26万 | 0.26亿 | 0.900% |
| 2026-06-05 | 1.620 | 1.630 | 1.670 | 1.600 | -0.020 | -1.210% | 21.88万 | 0.36亿 | 1.210% |
| 2026-06-04 | 1.590 | 1.650 | 1.700 | 1.560 | 0.030 | 1.850% | 30.24万 | 0.49亿 | 1.680% |
| 2026-06-03 | 1.680 | 1.620 | 1.700 | 1.610 | -0.060 | -3.570% | 28.93万 | 0.47亿 | 1.600% |
| 2026-06-02 | 1.710 | 1.680 | 1.730 | 1.650 | 0.000 | 0.000% | 36.82万 | 0.62亿 | 2.040% |
| 2026-06-01 | 1.600 | 1.680 | 1.680 | 1.590 | 0.080 | 5.000% | 31.90万 | 0.53亿 | 1.770% |
| 2026-05-29 | 1.570 | 1.600 | 1.660 | 1.560 | 0.020 | 1.270% | 40.59万 | 0.66亿 | 2.250% |
| 2026-05-28 | 1.520 | 1.580 | 1.580 | 1.500 | 0.080 | 5.330% | 31.04万 | 0.48亿 | 1.720% |
| 2026-05-27 | 1.550 | 1.500 | 1.590 | 1.480 | -0.060 | -3.850% | 31.07万 | 0.47亿 | 1.720% |
| 2026-05-26 | 1.600 | 1.560 | 1.620 | 1.550 | -0.060 | -3.700% | 24.55万 | 0.38亿 | 1.360% |
| 2026-05-25 | 1.660 | 1.620 | 1.670 | 1.600 | -0.060 | -3.570% | 38.90万 | 0.63亿 | 2.160% |
| 2026-05-22 | 1.620 | 1.680 | 1.680 | 1.610 | 0.080 | 5.000% | 30.65万 | 0.51亿 | 1.700% |
| 2026-05-21 | 1.670 | 1.600 | 1.690 | 1.600 | -0.080 | -4.760% | 30.81万 | 0.51亿 | 1.710% |
| 2026-05-20 | 1.710 | 1.680 | 1.730 | 1.680 | -0.050 | -2.890% | 37.93万 | 0.65亿 | 2.100% |
| 2026-05-19 | 1.690 | 1.730 | 1.770 | 1.660 | 0.040 | 2.370% | 58.49万 | 1.01亿 | 3.240% |
| 2026-05-18 | 1.550 | 1.690 | 1.690 | 1.530 | 0.080 | 4.970% | 64.95万 | 1.04亿 | 3.600% |
| 2026-05-15 | 1.650 | 1.610 | 1.670 | 1.610 | -0.080 | -4.730% | 51.03万 | 0.83亿 | 2.830% |
| 2026-05-14 | 1.740 | 1.690 | 1.760 | 1.690 | -0.090 | -5.060% | 62.85万 | 1.08亿 | 3.490% |
| 2026-05-13 | 1.790 | 1.780 | 1.850 | 1.710 | -0.010 | -0.560% | 98.73万 | 1.75亿 | 5.480% |
| 2026-05-12 | 1.700 | 1.790 | 1.790 | 1.700 | 0.090 | 5.290% | 88.08万 | 1.54亿 | 4.890% |
| 2026-05-11 | 1.700 | 1.700 | 1.700 | 1.700 | -0.090 | -5.030% | 8.20万 | 0.14亿 | 0.450% |
| 2026-05-08 | 1.790 | 1.790 | 1.790 | 1.790 | -0.090 | -4.790% | 8.34万 | 0.15亿 | 0.460% |
| 2026-05-07 | 1.880 | 1.880 | 1.880 | 1.880 | -0.100 | -5.050% | 8.62万 | 0.16亿 | 0.480% |
| 2026-05-06 | 1.980 | 1.980 | 1.980 | 1.980 | -0.100 | -4.810% | 3.61万 | 0.07亿 | 0.200% |
| 2026-04-30 | 2.080 | 2.080 | 2.080 | 2.080 | -0.110 | -5.020% | 2.03万 | 0.04亿 | 0.110% |
| 2026-04-29 | 2.190 | 2.190 | 2.190 | 2.190 | -0.110 | -4.780% | 1.16万 | 0.03亿 | 0.060% |
| 2026-04-28 | 2.300 | 2.300 | 2.300 | 2.300 | -0.120 | -4.960% | 1.22万 | 0.03亿 | 0.070% |
| 2026-04-24 | 2.380 | 2.420 | 2.460 | 2.370 | 0.020 | 0.830% | 24.57万 | 0.60亿 | 1.360% |
| 2026-04-23 | 2.460 | 2.400 | 2.470 | 2.390 | -0.070 | -2.830% | 42.15万 | 1.02亿 | 2.340% |
| 2026-04-22 | 2.530 | 2.470 | 2.540 | 2.460 | -0.070 | -2.760% | 39.63万 | 0.99亿 | 2.200% |
| 2026-04-21 | 2.570 | 2.540 | 2.580 | 2.530 | -0.040 | -1.550% | 22.78万 | 0.58亿 | 1.260% |
| 2026-04-20 | 2.570 | 2.580 | 2.580 | 2.520 | 0.010 | 0.390% | 32.45万 | 0.83亿 | 1.800% |
| 2026-04-17 | 2.590 | 2.570 | 2.600 | 2.530 | -0.030 | -1.150% | 40.73万 | 1.04亿 | 2.260% |
| 2026-04-16 | 2.590 | 2.600 | 2.620 | 2.560 | 0.010 | 0.390% | 43.37万 | 1.13亿 | 2.410% |
| 2026-04-15 | 2.680 | 2.590 | 2.680 | 2.590 | 0.000 | 0.000% | 57.53万 | 0.00亿 | 0.000% |
| 2026-04-14 | 2.640 | 2.680 | 2.730 | 2.630 | -0.020 | -0.741% | 78.08万 | 0.00亿 | 0.000% |
| 2026-04-13 | 2.560 | 2.700 | 2.850 | 2.560 | 0.000 | 0.000% | 113.28万 | 0.00亿 | 0.000% |
| 2026-04-10 | 2.770 | 2.590 | 2.780 | 2.570 | 0.000 | 0.000% | 102.47万 | 0.00亿 | 0.000% |
| 2026-04-09 | 2.850 | 2.730 | 2.850 | 2.720 | 0.000 | 0.000% | 77.09万 | 0.00亿 | 0.000% |
| 2026-04-08 | 2.850 | 2.830 | 2.850 | 2.730 | 0.000 | 0.000% | 98.53万 | 0.00亿 | 0.000% |
| 2026-04-07 | 2.550 | 2.770 | 2.770 | 2.520 | 0.000 | 0.000% | 81.21万 | 0.00亿 | 0.000% |
| 2026-04-03 | 2.730 | 2.520 | 2.750 | 2.510 | 0.000 | 0.000% | 88.42万 | 0.00亿 | 0.000% |
| 2026-04-02 | 2.810 | 2.710 | 2.870 | 2.700 | 0.000 | 0.000% | 110.82万 | 0.00亿 | 0.000% |
| 2026-04-01 | 2.890 | 2.800 | 3.030 | 2.750 | 0.000 | 0.000% | 155.51万 | 0.00亿 | 0.000% |